[{"data":1,"prerenderedAt":1467},["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-LSBK":25,"$f5jGwiRdaG2JM-v8jTRUYVlCZ32sVvuV8JsYBVXAFXTM":26,"ticker-mcap-LSBK":174,"ticker-profile-LSBK":184,"ticker-earnings-LSBK":198,"ticker-congress-LSBK":202},{"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":170},{"identity":28,"transactions":33,"sectorSlug":150,"relatedTickers":151},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"2059653","Lake Shore Bancorp, Inc.","Finance & Insurance","LSBK",[34,50,64,72,82,88,94,100,105,111,116,123,128,135,144],{"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},"2026-06-04T00:00:00.000Z","0001193125-26-257509-0","4","Brautigam Sharon E","","D",7.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1357412\u002F000119312526257509\u002F0001193125-26-257509-index.htm",1028,24842,8110.92,"M","2026-06-04","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":53,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-04-24T00:00:00.000Z","0001193125-26-177482-0","Dir., Pres. and CEO of Bank","LIDDELL KIM C",15.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282955\u002F000119312526177482\u002F0001193125-26-177482-index.htm",631,70367,10001.35,"F","2026-04-23","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001193125-26-177501-0","Werdein Jeffrey M.","EVP-Commercial Division","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616460\u002F000119312526177501\u002F0001193125-26-177501-index.htm",302,54255,4786.7,{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":63},"2026-03-20T00:00:00.000Z","0001193125-26-117714-0","Segarra Ann M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1999269\u002F000119312526117714\u002F0001193125-26-117714-index.htm",620,6692,"A","2026-03-18","Stock award",{"cik":29,"filedAt":73,"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":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":63},"0001193125-26-117718-0","McGrath John P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1393261\u002F000119312526117718\u002F0001193125-26-117718-index.htm",589,10873,{"cik":29,"filedAt":73,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":63},"0001193125-26-117733-0","Passafaro Ronald J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784301\u002F000119312526117733\u002F0001193125-26-117733-index.htm",573,45837,{"cik":29,"filedAt":73,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":63},"0001193125-26-117715-0","DeBergalis Michelle M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1909610\u002F000119312526117715\u002F0001193125-26-117715-index.htm",480,8859,{"cik":29,"filedAt":73,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":53,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":63},"0001193125-26-117729-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282955\u002F000119312526117729\u002F0001193125-26-117729-index.htm",6285,70998,{"cik":29,"filedAt":73,"filingId":106,"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":107,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":63},"0001193125-26-117723-0","Mehltretter John L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1686857\u002F000119312526117723\u002F0001193125-26-117723-index.htm",667,19600,{"cik":29,"filedAt":73,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":63},"0001193125-26-117727-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616460\u002F000119312526117727\u002F0001193125-26-117727-index.htm",3025,54557,{"cik":29,"filedAt":73,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":63},"0001193125-26-117731-0","Gilden Taylor M","CFO and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988345\u002F000119312526117731\u002F0001193125-26-117731-index.htm",3028,22403,{"cik":29,"filedAt":73,"filingId":124,"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":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":63},"0001193125-26-117722-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1357412\u002F000119312526117722\u002F0001193125-26-117722-index.htm",527,23814,{"cik":29,"filedAt":73,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":130,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":63},"0001193125-26-117717-0","Chairman of the Board","Sanvidge Kevin M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1538815\u002F000119312526117717\u002F0001193125-26-117717-index.htm",893,57324,{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":53,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":60,"transactionDate":143,"intentLabel":62,"signalQuality":63},"2026-03-13T00:00:00.000Z","0001193125-26-106290-0",15.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282955\u002F000119312526106290\u002F0001193125-26-106290-index.htm",765,64713,11803.949999999999,"2026-03-12",{"cik":29,"filedAt":136,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":60,"transactionDate":143,"intentLabel":62,"signalQuality":63},"0001193125-26-106294-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616460\u002F000119312526106294\u002F0001193125-26-106294-index.htm",368,51532,5678.24,"finance-insurance",[152,155,158,161,164,167],{"ticker":153,"issuerName":154},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":156,"issuerName":157},"CRCL","Circle Internet Group, Inc.",{"ticker":159,"issuerName":160},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":162,"issuerName":163},"COIN","Coinbase Global, Inc.",{"ticker":165,"issuerName":166},"TRUP","TRUPANION, INC.",{"ticker":168,"issuerName":169},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":171,"fetchedAt":172,"source":173},15,"2026-08-09T20:07:34.957Z","sqlite",{"data":175,"meta":181},{"value":176,"quality":177,"closeDate":178,"ageDays":179,"sharesAsOf":180},134060563.5011673,"fresh","2026-08-07",2,"2026-05-07",{"count":182,"fetchedAt":183,"source":173},1,"2026-08-09T20:07:34.959Z",{"data":185,"meta":197},{"ticker":32,"ceo":186,"industry":187,"fullTimeEmployees":188,"ipoDate":189,"country":190,"state":191,"city":192,"website":193,"exchangeShort":25,"marketCap":25,"beta":194,"range52w":195,"fetchedAt":196},"Kim C. Liddell","Banks - Regional",98,"2006-04-05","US","NY","Dunkirk","https:\u002F\u002Flakeshoresavings.com",0.28,"11.5-17.96","2026-07-21T11:00:58.224Z",{"count":182,"fetchedAt":183,"source":173},{"data":199,"meta":201},{"ticker":32,"points":200},[],{"count":182,"fetchedAt":183,"source":173},{"data":203,"meta":1465},{"congressTrades":204,"insiderTrades":205,"priceHistory":221,"ticker":32},[],[206,207,208,209,210,211,212,213,214,215,216,217,218,219,220],{"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":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":53,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":73,"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":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":53,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":106,"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":107,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":124,"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":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":130,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":53,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":60,"transactionDate":143},{"cik":29,"filedAt":136,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":60,"transactionDate":143},[222,225,228,231,234,237,239,242,245,248,251,254,257,260,263,266,269,271,273,276,279,281,284,286,288,291,293,296,299,301,304,306,308,310,313,316,318,320,323,325,328,331,334,337,340,343,345,348,350,353,356,358,361,364,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,431,434,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,504,507,510,513,516,519,522,524,527,530,533,536,539,542,545,548,551,554,557,559,562,565,568,571,574,577,580,583,585,588,591,594,597,599,602,604,606,608,611,614,616,618,620,622,625,628,631,634,637,640,643,646,649,651,654,656,659,662,665,668,670,672,675,678,681,684,687,690,692,695,698,701,704,706,709,712,715,718,720,723,725,728,731,734,737,740,743,746,749,752,755,757,760,763,765,767,770,773,776,779,781,784,786,789,792,795,798,801,804,807,810,813,816,818,821,824,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,876,879,882,884,887,890,892,894,896,898,901,903,905,908,910,912,915,917,919,921,924,927,930,933,936,939,942,944,947,949,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,998,1001,1003,1006,1009,1012,1015,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1072,1074,1077,1080,1082,1085,1088,1091,1093,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1137,1140,1142,1145,1147,1150,1153,1155,1158,1160,1163,1166,1168,1170,1173,1176,1178,1181,1184,1186,1189,1192,1194,1196,1199,1201,1203,1205,1207,1208,1210,1212,1214,1215,1217,1220,1222,1225,1228,1231,1234,1236,1239,1242,1245,1247,1249,1252,1255,1258,1261,1264,1266,1268,1271,1274,1277,1280,1281,1283,1285,1288,1290,1293,1296,1298,1301,1304,1305,1308,1310,1312,1315,1318,1321,1323,1325,1328,1331,1333,1335,1337,1339,1342,1345,1347,1349,1350,1352,1354,1357,1359,1362,1365,1367,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1421,1423,1426,1429,1432,1435,1437,1440,1442,1445,1448,1451,1453,1456,1458,1461,1464],{"date":223,"close":224},"2021-08-13",11.063515663146973,{"date":226,"close":227},"2021-08-20",11.004430770874023,{"date":229,"close":230},"2021-08-27",10.841950416564941,{"date":232,"close":233},"2021-09-03",10.967503547668457,{"date":235,"close":236},"2021-09-10",10.989660263061523,{"date":238,"close":227},"2021-09-17",{"date":240,"close":241},"2021-09-24",10.93057632446289,{"date":243,"close":244},"2021-10-01",11.026588439941406,{"date":246,"close":247},"2021-10-08",11.100442886352539,{"date":249,"close":250},"2021-10-15",11.115214347839355,{"date":252,"close":253},"2021-10-22",11.041358947753906,{"date":255,"close":256},"2021-10-29",11.129984855651855,{"date":258,"close":259},"2021-11-05",11.211226463317871,{"date":261,"close":262},"2021-11-12",11.085672378540039,{"date":264,"close":265},"2021-11-19",11.159526824951172,{"date":267,"close":268},"2021-11-26",11.174298286437988,{"date":270,"close":268},"2021-12-03",{"date":272,"close":262},"2021-12-10",{"date":274,"close":275},"2021-12-17",11.144756317138672,{"date":277,"close":278},"2021-12-23",11.240768432617188,{"date":280,"close":227},"2021-12-31",{"date":282,"close":283},"2022-01-07",10.901034355163574,{"date":285,"close":233},"2022-01-14",{"date":287,"close":227},"2022-01-21",{"date":289,"close":290},"2022-01-28",11.01920223236084,{"date":292,"close":241},"2022-02-04",{"date":294,"close":295},"2022-02-11",11.03397274017334,{"date":297,"close":298},"2022-02-18",11.189068794250488,{"date":300,"close":241},"2022-02-25",{"date":302,"close":303},"2022-03-04",10.93796157836914,{"date":305,"close":244},"2022-03-11",{"date":307,"close":241},"2022-03-18",{"date":309,"close":250},"2022-03-25",{"date":311,"close":312},"2022-04-01",10.974888801574707,{"date":314,"close":315},"2022-04-08",11.056130409240723,{"date":317,"close":265},"2022-04-14",{"date":319,"close":312},"2022-04-22",{"date":321,"close":322},"2022-04-29",10.908418655395508,{"date":324,"close":253},"2022-05-06",{"date":326,"close":327},"2022-05-13",10.34712028503418,{"date":329,"close":330},"2022-05-20",10.524372100830078,{"date":332,"close":333},"2022-05-27",10.339734077453613,{"date":335,"close":336},"2022-06-03",10.62777042388916,{"date":338,"close":339},"2022-06-10",10.598226547241211,{"date":341,"close":342},"2022-06-17",10.332348823547363,{"date":344,"close":333},"2022-06-24",{"date":346,"close":347},"2022-07-01",10.324962615966797,{"date":349,"close":333},"2022-07-08",{"date":351,"close":352},"2022-07-15",10.155096054077148,{"date":354,"close":355},"2022-07-22",10.265878677368164,{"date":357,"close":347},"2022-07-29",{"date":359,"close":360},"2022-08-05",10.103397369384766,{"date":362,"close":363},"2022-08-12",10.199408531188965,{"date":365,"close":333},"2022-08-19",{"date":367,"close":368},"2022-08-26",10.192024230957031,{"date":370,"close":371},"2022-09-02",9.63072395324707,{"date":373,"close":374},"2022-09-09",9.763663291931152,{"date":376,"close":377},"2022-09-16",9.830133438110352,{"date":379,"close":380},"2022-09-23",9.748891830444336,{"date":382,"close":383},"2022-09-30",9.734121322631836,{"date":385,"close":386},"2022-10-07",9.963071823120117,{"date":388,"close":389},"2022-10-14",9.579025268554688,{"date":391,"close":392},"2022-10-21",9.903987884521484,{"date":394,"close":395},"2022-10-28",9.822747230529785,{"date":397,"close":398},"2022-11-04",9.512555122375488,{"date":400,"close":401},"2022-11-11",9.571640014648438,{"date":403,"close":404},"2022-11-18",9.527325630187988,{"date":406,"close":407},"2022-11-25",9.475627899169922,{"date":409,"close":410},"2022-12-02",9.379615783691406,{"date":412,"close":413},"2022-12-09",9.135893821716309,{"date":415,"close":416},"2022-12-16",9.032496452331543,{"date":418,"close":419},"2022-12-23",9.098965644836426,{"date":421,"close":422},"2022-12-30",8.914327621459961,{"date":424,"close":425},"2023-01-06",9.460857391357422,{"date":427,"close":428},"2023-01-13",9.468241691589355,{"date":430,"close":404},"2023-01-20",{"date":432,"close":433},"2023-01-27",9.586411476135254,{"date":435,"close":410},"2023-02-03",{"date":437,"close":438},"2023-02-10",9.364845275878906,{"date":440,"close":441},"2023-02-17",8.877400398254395,{"date":443,"close":444},"2023-02-24",8.729689598083496,{"date":446,"close":447},"2023-03-03",8.471196174621582,{"date":449,"close":450},"2023-03-10",7.8655829429626465,{"date":452,"close":453},"2023-03-17",7.821269989013672,{"date":455,"close":456},"2023-03-24",7.437222957611084,{"date":458,"close":459},"2023-03-31",7.451993942260742,{"date":461,"close":462},"2023-04-06",7.1344170570373535,{"date":464,"close":465},"2023-04-14",7.5332350730896,{"date":467,"close":468},"2023-04-21",7.348597049713135,{"date":470,"close":471},"2023-04-28",8.220088958740234,{"date":473,"close":474},"2023-05-05",8.330870628356934,{"date":476,"close":477},"2023-05-12",8.367798805236816,{"date":479,"close":480},"2023-05-19",8.353028297424316,{"date":482,"close":483},"2023-05-26",8.530281066894531,{"date":485,"close":486},"2023-06-02",8.360413551330566,{"date":488,"close":489},"2023-06-09",8.308714866638184,{"date":491,"close":492},"2023-06-16",8.190546989440918,{"date":494,"close":495},"2023-06-23",7.7917280197143555,{"date":497,"close":498},"2023-06-30",7.954209804534912,{"date":500,"close":501},"2023-07-07",7.7178730964660645,{"date":503,"close":492},"2023-07-14",{"date":505,"close":506},"2023-07-21",7.9837517738342285,{"date":508,"close":509},"2023-07-28",7.939438819885254,{"date":511,"close":512},"2023-08-04",7.7843427658081055,{"date":514,"close":515},"2023-08-11",7.895125865936279,{"date":517,"close":518},"2023-08-18",7.67356014251709,{"date":520,"close":521},"2023-08-25",7.607089996337891,{"date":523,"close":518},"2023-09-01",{"date":525,"close":526},"2023-09-08",7.762186050415039,{"date":528,"close":529},"2023-09-15",7.644018173217773,{"date":531,"close":532},"2023-09-22",7.459380149841309,{"date":534,"close":535},"2023-09-29",7.503693103790283,{"date":537,"close":538},"2023-10-06",7.267355918884277,{"date":540,"close":541},"2023-10-13",7.30428409576416,{"date":543,"close":544},"2023-10-20",7.488922119140625,{"date":546,"close":547},"2023-10-27",7.200885772705078,{"date":549,"close":550},"2023-11-03",7.385523796081543,{"date":552,"close":553},"2023-11-10",7.400294780731201,{"date":555,"close":556},"2023-11-17",7.599705219268799,{"date":558,"close":526},"2023-11-24",{"date":560,"close":561},"2023-12-01",8.323486328125,{"date":563,"close":564},"2023-12-08",7.97636604309082,{"date":566,"close":567},"2023-12-15",8.855243682861328,{"date":569,"close":570},"2023-12-22",8.677990913391113,{"date":572,"close":573},"2023-12-29",8.648448944091797,{"date":575,"close":576},"2024-01-05",8.98079776763916,{"date":578,"close":579},"2024-01-12",8.862628936767578,{"date":581,"close":582},"2024-01-19",8.833086967468262,{"date":584,"close":570},"2024-01-26",{"date":586,"close":587},"2024-02-02",8.567208290100098,{"date":589,"close":590},"2024-02-09",8.581978797912598,{"date":592,"close":593},"2024-02-16",8.537666320800781,{"date":595,"close":596},"2024-02-23",8.500739097595215,{"date":598,"close":590},"2024-03-01",{"date":600,"close":601},"2024-03-08",8.419498443603516,{"date":603,"close":561},"2024-03-15",{"date":605,"close":573},"2024-03-22",{"date":607,"close":587},"2024-03-28",{"date":609,"close":610},"2024-04-05",8.493352890014648,{"date":612,"close":613},"2024-04-12",7.887740135192871,{"date":615,"close":521},"2024-04-19",{"date":617,"close":610},"2024-04-26",{"date":619,"close":601},"2024-05-03",{"date":621,"close":579},"2024-05-10",{"date":623,"close":624},"2024-05-17",9.106351852416992,{"date":626,"close":627},"2024-05-24",9.416543960571289,{"date":629,"close":630},"2024-05-31",8.96602725982666,{"date":632,"close":633},"2024-06-07",9.564253807067871,{"date":635,"close":636},"2024-06-14",9.593795776367188,{"date":638,"close":639},"2024-06-21",9.084195137023926,{"date":641,"close":642},"2024-06-28",9.239291191101074,{"date":644,"close":645},"2024-07-05",8.921712875366211,{"date":647,"close":648},"2024-07-12",9.231904983520508,{"date":650,"close":624},"2024-07-19",{"date":652,"close":653},"2024-07-26",9.290989875793457,{"date":655,"close":404},"2024-08-02",{"date":657,"close":658},"2024-08-09",9.497783660888672,{"date":660,"close":661},"2024-08-16",9.490399360656738,{"date":663,"close":664},"2024-08-23",9.394387245178223,{"date":666,"close":667},"2024-08-30",9.401773452758789,{"date":669,"close":633},"2024-09-06",{"date":671,"close":661},"2024-09-13",{"date":673,"close":674},"2024-09-20",10.0812406539917,{"date":676,"close":677},"2024-09-27",10.169866561889648,{"date":679,"close":680},"2024-10-04",10.147709846496582,{"date":682,"close":683},"2024-10-11",9.63810920715332,{"date":685,"close":686},"2024-10-18",10.29542064666748,{"date":688,"close":689},"2024-10-25",9.948301315307617,{"date":691,"close":352},"2024-11-01",{"date":693,"close":694},"2024-11-08",9.970458030700684,{"date":696,"close":697},"2024-11-15",9.977843284606934,{"date":699,"close":700},"2024-11-22",10.310192108154297,{"date":702,"close":703},"2024-11-29",9.940916061401367,{"date":705,"close":703},"2024-12-06",{"date":707,"close":708},"2024-12-13",10.221566200256348,{"date":710,"close":711},"2024-12-20",10.051698684692383,{"date":713,"close":714},"2024-12-27",9.896602630615234,{"date":716,"close":717},"2025-01-03",9.807975769042969,{"date":719,"close":392},"2025-01-10",{"date":721,"close":722},"2025-01-17",10.140324592590332,{"date":724,"close":722},"2025-01-24",{"date":726,"close":727},"2025-01-31",11.550959587097168,{"date":729,"close":730},"2025-02-07",11.536189079284668,{"date":732,"close":733},"2025-02-14",11.669129371643066,{"date":735,"close":736},"2025-02-21",12.053175926208496,{"date":738,"close":739},"2025-02-28",11.94239330291748,{"date":741,"close":742},"2025-03-07",11.713441848754883,{"date":744,"close":745},"2025-03-14",11.802067756652832,{"date":747,"close":748},"2025-03-21",11.735597610473633,{"date":750,"close":751},"2025-03-28",11.905465126037598,{"date":753,"close":754},"2025-04-04",10.709010124206543,{"date":756,"close":368},"2025-04-11",{"date":758,"close":759},"2025-04-17",10.672082901000977,{"date":761,"close":762},"2025-04-25",11.432791709899902,{"date":764,"close":312},"2025-05-02",{"date":766,"close":303},"2025-05-09",{"date":768,"close":769},"2025-05-16",11.152141571044922,{"date":771,"close":772},"2025-05-23",11.37370777130127,{"date":774,"close":775},"2025-05-30",11.58788776397705,{"date":777,"close":778},"2025-06-06",11.706055641174316,{"date":780,"close":733},"2025-06-13",{"date":782,"close":783},"2025-06-20",11.558345794677734,{"date":785,"close":733},"2025-06-27",{"date":787,"close":788},"2025-07-03",11.76513957977295,{"date":790,"close":791},"2025-07-11",11.7429838180542,{"date":793,"close":794},"2025-07-18",11.6617431640625,{"date":796,"close":797},"2025-07-25",12.149999618530273,{"date":799,"close":800},"2025-08-01",12.15999984741211,{"date":802,"close":803},"2025-08-06",12.369999885559082,{"date":805,"close":806},"2025-08-07",12.3100004196167,{"date":808,"close":809},"2025-08-08",12.579999923706055,{"date":811,"close":812},"2025-08-11",12.479999542236328,{"date":814,"close":815},"2025-08-12",12.75,{"date":817,"close":815},"2025-08-13",{"date":819,"close":820},"2025-08-14",12.729999542236328,{"date":822,"close":823},"2025-08-15",12.65999984741211,{"date":825,"close":823},"2025-08-18",{"date":827,"close":828},"2025-08-19",12.739999771118164,{"date":830,"close":831},"2025-08-20",12.680000305175781,{"date":833,"close":834},"2025-08-21",12.930000305175781,{"date":836,"close":837},"2025-08-22",12.970000267028809,{"date":839,"close":840},"2025-08-25",13.100000381469727,{"date":842,"close":843},"2025-08-26",13.149999618530273,{"date":845,"close":846},"2025-08-27",13.180000305175781,{"date":848,"close":849},"2025-08-28",13.399999618530273,{"date":851,"close":852},"2025-08-29",13.4399995803833,{"date":854,"close":855},"2025-09-02",13.289999961853027,{"date":857,"close":858},"2025-09-03",13.390000343322754,{"date":860,"close":861},"2025-09-04",13.25,{"date":863,"close":864},"2025-09-05",13.1899995803833,{"date":866,"close":867},"2025-09-08",13.069999694824219,{"date":869,"close":870},"2025-09-09",13.020000457763672,{"date":872,"close":873},"2025-09-10",13.029999732971191,{"date":875,"close":870},"2025-09-11",{"date":877,"close":878},"2025-09-12",12.989999771118164,{"date":880,"close":881},"2025-09-15",13.0600004196167,{"date":883,"close":873},"2025-09-16",{"date":885,"close":886},"2025-09-17",13.050000190734863,{"date":888,"close":889},"2025-09-18",13.109999656677246,{"date":891,"close":840},"2025-09-19",{"date":893,"close":873},"2025-09-22",{"date":895,"close":846},"2025-09-23",{"date":897,"close":867},"2025-09-24",{"date":899,"close":900},"2025-09-25",13.039999961853027,{"date":902,"close":881},"2025-09-26",{"date":904,"close":881},"2025-09-29",{"date":906,"close":907},"2025-09-30",13,{"date":909,"close":900},"2025-10-01",{"date":911,"close":834},"2025-10-02",{"date":913,"close":914},"2025-10-03",12.960000038146973,{"date":916,"close":886},"2025-10-06",{"date":918,"close":878},"2025-10-07",{"date":920,"close":914},"2025-10-08",{"date":922,"close":923},"2025-10-09",12.90999984741211,{"date":925,"close":926},"2025-10-10",12.880000114440918,{"date":928,"close":929},"2025-10-13",12.800000190734863,{"date":931,"close":932},"2025-10-14",12.84000015258789,{"date":934,"close":935},"2025-10-15",12.760000228881836,{"date":937,"close":938},"2025-10-16",12.609999656677246,{"date":940,"close":941},"2025-10-17",12.520000457763672,{"date":943,"close":938},"2025-10-20",{"date":945,"close":946},"2025-10-21",12.710000038146973,{"date":948,"close":932},"2025-10-22",{"date":950,"close":867},"2025-10-23",{"date":952,"close":953},"2025-10-24",13.380000114440918,{"date":955,"close":956},"2025-10-27",13.5,{"date":958,"close":959},"2025-10-28",13.649999618530273,{"date":961,"close":962},"2025-10-29",13.699999809265137,{"date":964,"close":965},"2025-10-30",13.859999656677246,{"date":967,"close":968},"2025-10-31",13.819999694824219,{"date":970,"close":971},"2025-11-03",14.100000381469727,{"date":973,"close":974},"2025-11-04",14.149999618530273,{"date":976,"close":977},"2025-11-05",14.270000457763672,{"date":979,"close":980},"2025-11-06",13.829999923706055,{"date":982,"close":983},"2025-11-07",14.239999771118164,{"date":985,"close":986},"2025-11-10",14.300000190734863,{"date":988,"close":989},"2025-11-11",14.390000343322754,{"date":991,"close":992},"2025-11-12",14.350000381469727,{"date":994,"close":995},"2025-11-13",14.319999694824219,{"date":997,"close":983},"2025-11-14",{"date":999,"close":1000},"2025-11-17",14.260000228881836,{"date":1002,"close":971},"2025-11-18",{"date":1004,"close":1005},"2025-11-19",14.020000457763672,{"date":1007,"close":1008},"2025-11-20",13.960000038146973,{"date":1010,"close":1011},"2025-11-21",14.079999923706055,{"date":1013,"close":1014},"2025-11-24",14.140000343322754,{"date":1016,"close":995},"2025-11-25",{"date":1018,"close":1019},"2025-11-26",14.329999923706055,{"date":1021,"close":1022},"2025-11-28",14.369999885559082,{"date":1024,"close":1025},"2025-12-01",14.84000015258789,{"date":1027,"close":1028},"2025-12-02",14.960000038146973,{"date":1030,"close":1031},"2025-12-03",15.09000015258789,{"date":1033,"close":1034},"2025-12-04",15.020000457763672,{"date":1036,"close":1037},"2025-12-05",14.859999656677246,{"date":1039,"close":1040},"2025-12-08",14.930000305175781,{"date":1042,"close":1043},"2025-12-09",14.850000381469727,{"date":1045,"close":1046},"2025-12-10",14.710000038146973,{"date":1048,"close":171},"2025-12-11",{"date":1050,"close":1051},"2025-12-12",15.039999961853027,{"date":1053,"close":1054},"2025-12-15",14.869999885559082,{"date":1056,"close":1057},"2025-12-16",15.010000228881836,{"date":1059,"close":1060},"2025-12-17",14.720000267028809,{"date":1062,"close":1063},"2025-12-18",14.569999694824219,{"date":1065,"close":1066},"2025-12-19",14.779999732971191,{"date":1068,"close":1069},"2025-12-22",14.789999961853027,{"date":1071,"close":1069},"2025-12-23",{"date":1073,"close":1069},"2025-12-24",{"date":1075,"close":1076},"2025-12-26",14.760000228881836,{"date":1078,"close":1079},"2025-12-29",14.880000114440918,{"date":1081,"close":1079},"2025-12-30",{"date":1083,"close":1084},"2025-12-31",14.65999984741211,{"date":1086,"close":1087},"2026-01-02",14.6899995803833,{"date":1089,"close":1090},"2026-01-05",14.699999809265137,{"date":1092,"close":1069},"2026-01-06",{"date":1094,"close":1037},"2026-01-07",{"date":1096,"close":1097},"2026-01-08",14.899999618530273,{"date":1099,"close":1028},"2026-01-09",{"date":1101,"close":1102},"2026-01-12",14.949999809265137,{"date":1104,"close":1105},"2026-01-13",15.130000114440918,{"date":1107,"close":1108},"2026-01-14",15.4399995803833,{"date":1110,"close":1111},"2026-01-15",15.420000076293945,{"date":1113,"close":1114},"2026-01-16",15.149999618530273,{"date":1116,"close":1117},"2026-01-20",15.170000076293945,{"date":1119,"close":1120},"2026-01-21",15.319999694824219,{"date":1122,"close":1123},"2026-01-22",15.529999732971191,{"date":1125,"close":1126},"2026-01-23",15.359999656677246,{"date":1128,"close":1129},"2026-01-26",15.5,{"date":1131,"close":1129},"2026-01-27",{"date":1133,"close":1134},"2026-01-28",15.34000015258789,{"date":1136,"close":1134},"2026-01-29",{"date":1138,"close":1139},"2026-01-30",15.3100004196167,{"date":1141,"close":1129},"2026-02-02",{"date":1143,"close":1144},"2026-02-03",15.260000228881836,{"date":1146,"close":1139},"2026-02-04",{"date":1148,"close":1149},"2026-02-05",15.430000305175781,{"date":1151,"close":1152},"2026-02-06",15.369999885559082,{"date":1154,"close":1129},"2026-02-09",{"date":1156,"close":1157},"2026-02-10",15.489999771118164,{"date":1159,"close":1111},"2026-02-11",{"date":1161,"close":1162},"2026-02-12",15.520000457763672,{"date":1164,"close":1165},"2026-02-13",15.449999809265137,{"date":1167,"close":1157},"2026-02-17",{"date":1169,"close":1129},"2026-02-18",{"date":1171,"close":1172},"2026-02-19",15.59000015258789,{"date":1174,"close":1175},"2026-02-20",15.550000190734863,{"date":1177,"close":1172},"2026-02-23",{"date":1179,"close":1180},"2026-02-24",15.539999961853027,{"date":1182,"close":1183},"2026-02-25",15.399999618530273,{"date":1185,"close":1129},"2026-02-26",{"date":1187,"close":1188},"2026-02-27",15.479999542236328,{"date":1190,"close":1191},"2026-03-02",15.510000228881836,{"date":1193,"close":1191},"2026-03-03",{"date":1195,"close":1123},"2026-03-04",{"date":1197,"close":1198},"2026-03-05",15.630000114440918,{"date":1200,"close":1175},"2026-03-06",{"date":1202,"close":1183},"2026-03-09",{"date":1204,"close":1165},"2026-03-10",{"date":1206,"close":1111},"2026-03-11",{"date":143,"close":1149},{"date":1209,"close":1183},"2026-03-13",{"date":1211,"close":1144},"2026-03-16",{"date":1213,"close":1063},"2026-03-17",{"date":80,"close":1063},{"date":1216,"close":1063},"2026-03-19",{"date":1218,"close":1219},"2026-03-20",14.890000343322754,{"date":1221,"close":1025},"2026-03-23",{"date":1223,"close":1224},"2026-03-24",14.800000190734863,{"date":1226,"close":1227},"2026-03-25",15.390000343322754,{"date":1229,"close":1230},"2026-03-26",15.289999961853027,{"date":1232,"close":1233},"2026-03-27",15.109999656677246,{"date":1235,"close":1233},"2026-03-30",{"date":1237,"close":1238},"2026-03-31",15.180000305175781,{"date":1240,"close":1241},"2026-04-01",15.25,{"date":1243,"close":1244},"2026-04-02",15.380000114440918,{"date":1246,"close":1183},"2026-04-06",{"date":1248,"close":1183},"2026-04-07",{"date":1250,"close":1251},"2026-04-08",15.609999656677246,{"date":1253,"close":1254},"2026-04-09",15.699999809265137,{"date":1256,"close":1257},"2026-04-10",15.6899995803833,{"date":1259,"close":1260},"2026-04-13",15.680000305175781,{"date":1262,"close":1263},"2026-04-14",15.600000381469727,{"date":1265,"close":1254},"2026-04-15",{"date":1267,"close":1257},"2026-04-16",{"date":1269,"close":1270},"2026-04-17",15.850000381469727,{"date":1272,"close":1273},"2026-04-20",15.84000015258789,{"date":1275,"close":1276},"2026-04-21",15.949999809265137,{"date":1278,"close":1279},"2026-04-22",15.9399995803833,{"date":61,"close":1270},{"date":1282,"close":1276},"2026-04-24",{"date":1284,"close":1276},"2026-04-27",{"date":1286,"close":1287},"2026-04-28",15.890000343322754,{"date":1289,"close":1287},"2026-04-29",{"date":1291,"close":1292},"2026-04-30",15.920000076293945,{"date":1294,"close":1295},"2026-05-01",15.979999542236328,{"date":1297,"close":1287},"2026-05-04",{"date":1299,"close":1300},"2026-05-05",15.970000267028809,{"date":1302,"close":1303},"2026-05-06",15.859999656677246,{"date":180,"close":1273},{"date":1306,"close":1307},"2026-05-08",15.899999618530273,{"date":1309,"close":1270},"2026-05-11",{"date":1311,"close":1279},"2026-05-12",{"date":1313,"close":1314},"2026-05-13",15.770000457763672,{"date":1316,"close":1317},"2026-05-14",15.789999961853027,{"date":1319,"close":1320},"2026-05-15",15.779999732971191,{"date":1322,"close":1251},"2026-05-18",{"date":1324,"close":1273},"2026-05-19",{"date":1326,"close":1327},"2026-05-20",15.729999542236328,{"date":1329,"close":1330},"2026-05-21",15.710000038146973,{"date":1332,"close":1254},"2026-05-22",{"date":1334,"close":1263},"2026-05-26",{"date":1336,"close":1263},"2026-05-27",{"date":1338,"close":1263},"2026-05-28",{"date":1340,"close":1341},"2026-05-29",15.5600004196167,{"date":1343,"close":1344},"2026-06-01",15.819999694824219,{"date":1346,"close":1314},"2026-06-02",{"date":1348,"close":1254},"2026-06-03",{"date":47,"close":1257},{"date":1351,"close":1273},"2026-06-05",{"date":1353,"close":1273},"2026-06-08",{"date":1355,"close":1356},"2026-06-09",16.139999389648438,{"date":1358,"close":1270},"2026-06-10",{"date":1360,"close":1361},"2026-06-11",16.200000762939453,{"date":1363,"close":1364},"2026-06-12",16.280000686645508,{"date":1366,"close":1276},"2026-06-15",{"date":1368,"close":1361},"2026-06-16",{"date":1370,"close":1371},"2026-06-17",16.40999984741211,{"date":1373,"close":1374},"2026-06-18",17.399999618530273,{"date":1376,"close":1377},"2026-06-22",17.030000686645508,{"date":1379,"close":1380},"2026-06-23",16.850000381469727,{"date":1382,"close":1383},"2026-06-24",16.770000457763672,{"date":1385,"close":1386},"2026-06-25",16.860000610351562,{"date":1388,"close":1389},"2026-06-26",17.290000915527344,{"date":1391,"close":1392},"2026-06-29",16.889999389648438,{"date":1394,"close":1395},"2026-06-30",17.809999465942383,{"date":1397,"close":1398},"2026-07-01",17.3799991607666,{"date":1400,"close":1401},"2026-07-02",16.799999237060547,{"date":1403,"close":1404},"2026-07-06",17.010000228881836,{"date":1406,"close":1407},"2026-07-07",17.170000076293945,{"date":1409,"close":1410},"2026-07-08",17,{"date":1412,"close":1410},"2026-07-09",{"date":1414,"close":1415},"2026-07-10",17.049999237060547,{"date":1417,"close":1418},"2026-07-13",17.040000915527344,{"date":1420,"close":1410},"2026-07-14",{"date":1422,"close":1415},"2026-07-15",{"date":1424,"close":1425},"2026-07-16",17.200000762939453,{"date":1427,"close":1428},"2026-07-17",17.15999984741211,{"date":1430,"close":1431},"2026-07-20",17.09000015258789,{"date":1433,"close":1434},"2026-07-21",16.93000030517578,{"date":1436,"close":1404},"2026-07-22",{"date":1438,"close":1439},"2026-07-23",17.020000457763672,{"date":1441,"close":1425},"2026-07-27",{"date":1443,"close":1444},"2026-07-28",17.110000610351562,{"date":1446,"close":1447},"2026-07-29",17.125,{"date":1449,"close":1450},"2026-07-30",17.1299991607666,{"date":1452,"close":1407},"2026-07-31",{"date":1454,"close":1455},"2026-08-03",17.239999771118164,{"date":1457,"close":1407},"2026-08-04",{"date":1459,"close":1460},"2026-08-05",17.06999969482422,{"date":1462,"close":1463},"2026-08-06",17.149999618530273,{"date":178,"close":1415},{"count":182,"fetchedAt":1466,"source":173},"2026-08-09T20:07:35.008Z",1786306054866]