[{"data":1,"prerenderedAt":1556},["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-MBWM":25,"$fL-4O4c9DdU9Jm2w8DGqTrIS71rN4nvB8NOcolpYapsA":26,"ticker-mcap-MBWM":164,"ticker-profile-MBWM":174,"ticker-earnings-MBWM":188,"ticker-congress-MBWM":192},{"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":160},{"identity":28,"transactions":33,"sectorSlug":140,"relatedTickers":141},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1042729","MERCANTILE BANK CORP","Finance & Insurance","MBWM",[34,47,54,60,67,73,79,86,93,99,104,110,119,128,135],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-27T20:22:34.000Z","0001208528-26-000002-0","PRICE MICHAEL H","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208528\u002F000120852826000002\u002F0001208528-26-000002-index.htm",1096,12994,"A","2026-05-22","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-27T20:22:07.000Z","0002050388-26-000002-0","Jones Joseph D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050388\u002F000205038826000002\u002F0002050388-26-000002-index.htm",715,6506,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":52,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-27T20:21:14.000Z","0002014569-26-000002-0","Sanchez Nelson F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014569\u002F000201456926000002\u002F0002014569-26-000002-index.htm",3899,{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-27T20:20:31.000Z","0001213672-26-000002-0","RAMAKER DAVID B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213672\u002F000121367226000002\u002F0001213672-26-000002-index.htm",801,15815,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":52,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-27T20:19:48.000Z","0002050525-26-000002-0","MacDonald Richard D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050525\u002F000205052526000002\u002F0002050525-26-000002-index.htm",3289,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":52,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-27T20:19:00.000Z","0002050405-26-000002-0","Williams Shoran R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050405\u002F000205040526000002\u002F0002050405-26-000002-index.htm",5981,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-27T20:18:31.000Z","0001997157-26-000002-0","Sparks Amy L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1997157\u002F000199715726000002\u002F0001997157-26-000002-index.htm",906,6489,{"cik":29,"filedAt":87,"filingId":88,"formType":89,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":52,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-27T00:00:00.000Z","0002050486-26-000002-0","4","Schmidt Sara A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050486\u002F000205048626000002\u002F0002050486-26-000002-index.htm",1684,{"cik":29,"filedAt":87,"filingId":94,"formType":89,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001822797-26-000003-0","Davenport Michael S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1822797\u002F000182279726000003\u002F0001822797-26-000003-index.htm",753,9594,{"cik":29,"filedAt":87,"filingId":100,"formType":89,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":52,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0002103619-26-000002-0","Schweihofer Steven","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2103619\u002F000210361926000002\u002F0002103619-26-000002-index.htm",6317,{"cik":29,"filedAt":87,"filingId":105,"formType":89,"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":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001693172-26-000002-0","Eldridge Michelle Larabee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1693172\u002F000169317226000002\u002F0001693172-26-000002-index.htm",830,12670,{"cik":29,"filedAt":111,"filingId":112,"formType":89,"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":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":43,"transactionDate":118,"intentLabel":45,"signalQuality":46},"2026-02-18T00:00:00.000Z","0001193125-26-057257-0","Reitsma Raymond E.","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1693989\u002F000119312526057257\u002F0001193125-26-057257-index.htm",1808,68310,"2026-02-15",{"cik":29,"filedAt":111,"filingId":120,"formType":89,"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":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":121,"rawFilingUrl":115,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":46},"0001193125-26-057257-1",54.2353,4040,64270,219110.61200000002,"F","2026-02-17","Tax withholding",{"cik":29,"filedAt":111,"filingId":129,"formType":89,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":43,"transactionDate":118,"intentLabel":45,"signalQuality":46},"0001193125-26-057279-0","CHRISTMAS CHARLES E","EVP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208502\u002F000119312526057279\u002F0001193125-26-057279-index.htm",1326,73548,{"cik":29,"filedAt":111,"filingId":136,"formType":89,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":121,"rawFilingUrl":132,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":46},"0001193125-26-057279-1",3021,70527,163844.8413,"finance-insurance",[142,145,148,151,154,157],{"ticker":143,"issuerName":144},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":146,"issuerName":147},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":149,"issuerName":150},"COIN","Coinbase Global, Inc.",{"ticker":152,"issuerName":153},"CRCL","Circle Internet Group, Inc.",{"ticker":155,"issuerName":156},"TRUP","TRUPANION, INC.",{"ticker":158,"issuerName":159},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":161,"fetchedAt":162,"source":163},15,"2026-08-06T18:07:42.081Z","sqlite",{"data":165,"meta":171},{"value":166,"quality":167,"closeDate":168,"ageDays":169,"sharesAsOf":170},1069802049.0217209,"fresh","2026-08-04",2,"2026-04-24",{"count":172,"fetchedAt":173,"source":163},1,"2026-08-06T18:07:42.083Z",{"data":175,"meta":187},{"ticker":32,"ceo":176,"industry":177,"fullTimeEmployees":178,"ipoDate":179,"country":180,"state":181,"city":182,"website":183,"exchangeShort":25,"marketCap":25,"beta":184,"range52w":185,"fetchedAt":186},"Raymond E. Reitsma","Banks - Regional",662,"1999-07-20","US","MI","Grand Rapids","https:\u002F\u002Fwww.mercbank.com",0.829,"42.75-59.71","2026-07-06T04:00:37.206Z",{"count":172,"fetchedAt":173,"source":163},{"data":189,"meta":191},{"ticker":32,"points":190},[],{"count":172,"fetchedAt":173,"source":163},{"data":193,"meta":1554},{"congressTrades":194,"insiderTrades":195,"priceHistory":211,"ticker":32},[],[196,197,198,199,200,201,202,203,204,205,206,207,208,209,210],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":52,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":52,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":52,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":87,"filingId":88,"formType":89,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":52,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":87,"filingId":94,"formType":89,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":87,"filingId":100,"formType":89,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":52,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":87,"filingId":105,"formType":89,"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":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":111,"filingId":112,"formType":89,"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":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":43,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":120,"formType":89,"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":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":121,"rawFilingUrl":115,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":111,"filingId":129,"formType":89,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":43,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":136,"formType":89,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":121,"rawFilingUrl":132,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":125,"transactionDate":126},[212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,436,439,442,445,448,451,454,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,548,551,553,556,559,562,565,567,570,573,576,579,582,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,738,741,744,747,750,753,756,759,762,765,768,771,774,777,779,782,785,788,791,794,797,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,915,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1026,1029,1031,1034,1037,1040,1043,1045,1048,1051,1054,1056,1059,1062,1065,1067,1070,1073,1076,1079,1082,1085,1087,1090,1093,1096,1099,1101,1103,1106,1109,1112,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1401,1403,1406,1408,1411,1413,1416,1419,1422,1425,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1508,1511,1514,1517,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552],{"date":213,"close":214},"2021-08-13",32.720001220703125,{"date":216,"close":217},"2021-08-20",31.700000762939453,{"date":219,"close":220},"2021-08-27",32.31999969482422,{"date":222,"close":223},"2021-09-03",30.889999389648438,{"date":225,"close":226},"2021-09-10",29.899999618530273,{"date":228,"close":229},"2021-09-17",30.450000762939453,{"date":231,"close":232},"2021-09-24",31.270000457763672,{"date":234,"close":235},"2021-10-01",32.779998779296875,{"date":237,"close":238},"2021-10-08",33.849998474121094,{"date":240,"close":241},"2021-10-15",33.81999969482422,{"date":243,"close":244},"2021-10-22",35.56999969482422,{"date":246,"close":247},"2021-10-29",34.369998931884766,{"date":249,"close":250},"2021-11-05",36.849998474121094,{"date":252,"close":253},"2021-11-12",36.599998474121094,{"date":255,"close":256},"2021-11-19",35.880001068115234,{"date":258,"close":259},"2021-11-26",34.15999984741211,{"date":261,"close":262},"2021-12-03",33.31999969482422,{"date":264,"close":265},"2021-12-10",33.5,{"date":267,"close":268},"2021-12-17",34.849998474121094,{"date":270,"close":271},"2021-12-23",35.060001373291016,{"date":273,"close":274},"2021-12-31",35.029998779296875,{"date":276,"close":277},"2022-01-07",37.4900016784668,{"date":279,"close":280},"2022-01-14",37.70000076293945,{"date":282,"close":283},"2022-01-21",38.22999954223633,{"date":285,"close":286},"2022-01-28",38.529998779296875,{"date":288,"close":289},"2022-02-04",38.09000015258789,{"date":291,"close":292},"2022-02-11",37.779998779296875,{"date":294,"close":295},"2022-02-18",37.650001525878906,{"date":297,"close":298},"2022-02-25",37.29999923706055,{"date":300,"close":301},"2022-03-04",36.709999084472656,{"date":303,"close":304},"2022-03-11",36.47999954223633,{"date":306,"close":307},"2022-03-18",36.970001220703125,{"date":309,"close":310},"2022-03-25",37.33000183105469,{"date":312,"close":313},"2022-04-01",35.31999969482422,{"date":315,"close":316},"2022-04-08",33.720001220703125,{"date":318,"close":319},"2022-04-14",34.33000183105469,{"date":321,"close":322},"2022-04-22",33.70000076293945,{"date":324,"close":325},"2022-04-29",31.399999618530273,{"date":327,"close":328},"2022-05-06",30.899999618530273,{"date":330,"close":331},"2022-05-13",31.010000228881836,{"date":333,"close":334},"2022-05-20",30.81999969482422,{"date":336,"close":337},"2022-05-27",32.380001068115234,{"date":339,"close":340},"2022-06-03",32.470001220703125,{"date":342,"close":343},"2022-06-10",31.360000610351562,{"date":345,"close":346},"2022-06-17",31.239999771118164,{"date":348,"close":349},"2022-06-24",32.029998779296875,{"date":351,"close":352},"2022-07-01",32.650001525878906,{"date":354,"close":355},"2022-07-08",31.979999542236328,{"date":357,"close":358},"2022-07-15",31.84000015258789,{"date":360,"close":361},"2022-07-22",33.560001373291016,{"date":363,"close":364},"2022-07-29",35.439998626708984,{"date":366,"close":367},"2022-08-05",34.619998931884766,{"date":369,"close":370},"2022-08-12",36.13999938964844,{"date":372,"close":373},"2022-08-19",36.15999984741211,{"date":375,"close":376},"2022-08-26",34.52000045776367,{"date":378,"close":379},"2022-09-02",32.97999954223633,{"date":381,"close":382},"2022-09-09",32.5,{"date":384,"close":385},"2022-09-16",32.20000076293945,{"date":387,"close":388},"2022-09-23",30.709999084472656,{"date":390,"close":391},"2022-09-30",29.709999084472656,{"date":393,"close":394},"2022-10-07",30.399999618530273,{"date":396,"close":397},"2022-10-14",32.150001525878906,{"date":399,"close":400},"2022-10-21",32.689998626708984,{"date":402,"close":403},"2022-10-28",34.61000061035156,{"date":405,"close":406},"2022-11-04",35.13999938964844,{"date":408,"close":409},"2022-11-11",35.08000183105469,{"date":411,"close":412},"2022-11-18",35.119998931884766,{"date":414,"close":415},"2022-11-25",35,{"date":417,"close":418},"2022-12-02",34.459999084472656,{"date":420,"close":421},"2022-12-09",32.77000045776367,{"date":423,"close":424},"2022-12-16",32.790000915527344,{"date":426,"close":427},"2022-12-23",33.77000045776367,{"date":429,"close":430},"2022-12-30",33.47999954223633,{"date":432,"close":433},"2023-01-06",34.220001220703125,{"date":435,"close":409},"2023-01-13",{"date":437,"close":438},"2023-01-20",33.36000061035156,{"date":440,"close":441},"2023-01-27",33.459999084472656,{"date":443,"close":444},"2023-02-03",35.459999084472656,{"date":446,"close":447},"2023-02-10",34.7599983215332,{"date":449,"close":450},"2023-02-17",35.279998779296875,{"date":452,"close":453},"2023-02-24",34.56999969482422,{"date":455,"close":418},"2023-03-03",{"date":457,"close":458},"2023-03-10",32.66999816894531,{"date":460,"close":461},"2023-03-17",30.290000915527344,{"date":463,"close":464},"2023-03-24",31.040000915527344,{"date":466,"close":467},"2023-03-31",30.579999923706055,{"date":469,"close":470},"2023-04-06",28.989999771118164,{"date":472,"close":473},"2023-04-14",28.81999969482422,{"date":475,"close":476},"2023-04-21",28.75,{"date":478,"close":479},"2023-04-28",28.059999465942383,{"date":481,"close":482},"2023-05-05",25.489999771118164,{"date":484,"close":485},"2023-05-12",24.360000610351562,{"date":487,"close":488},"2023-05-19",25.84000015258789,{"date":490,"close":491},"2023-05-26",26.770000457763672,{"date":493,"close":494},"2023-06-02",28.56999969482422,{"date":496,"close":497},"2023-06-09",29.84000015258789,{"date":499,"close":500},"2023-06-16",29.459999084472656,{"date":502,"close":503},"2023-06-23",27.56999969482422,{"date":505,"close":506},"2023-06-30",27.6200008392334,{"date":508,"close":509},"2023-07-07",28.079999923706055,{"date":511,"close":512},"2023-07-14",28.90999984741211,{"date":514,"close":515},"2023-07-21",33.810001373291016,{"date":517,"close":518},"2023-07-28",34.970001220703125,{"date":520,"close":521},"2023-08-04",35.90999984741211,{"date":523,"close":524},"2023-08-11",35.2599983215332,{"date":526,"close":527},"2023-08-18",33.9900016784668,{"date":529,"close":530},"2023-08-25",33.220001220703125,{"date":532,"close":533},"2023-09-01",34.2400016784668,{"date":535,"close":536},"2023-09-08",32.95000076293945,{"date":538,"close":539},"2023-09-15",32.25,{"date":541,"close":542},"2023-09-22",31.079999923706055,{"date":544,"close":545},"2023-09-29",30.90999984741211,{"date":547,"close":328},"2023-10-06",{"date":549,"close":550},"2023-10-13",30.559999465942383,{"date":552,"close":325},"2023-10-20",{"date":554,"close":555},"2023-10-27",32.04999923706055,{"date":557,"close":558},"2023-11-03",34.689998626708984,{"date":560,"close":561},"2023-11-10",33.83000183105469,{"date":563,"close":564},"2023-11-17",36.70000076293945,{"date":566,"close":518},"2023-11-24",{"date":568,"close":569},"2023-12-01",36.2400016784668,{"date":571,"close":572},"2023-12-08",37.59000015258789,{"date":574,"close":575},"2023-12-15",39.650001525878906,{"date":577,"close":578},"2023-12-22",40.72999954223633,{"date":580,"close":581},"2023-12-29",40.380001068115234,{"date":583,"close":575},"2024-01-05",{"date":585,"close":586},"2024-01-12",37.849998474121094,{"date":588,"close":589},"2024-01-19",39.04999923706055,{"date":591,"close":592},"2024-01-26",40.88999938964844,{"date":594,"close":595},"2024-02-02",39.349998474121094,{"date":597,"close":598},"2024-02-09",38.04999923706055,{"date":600,"close":601},"2024-02-16",37.790000915527344,{"date":603,"close":604},"2024-02-23",37.43000030517578,{"date":606,"close":607},"2024-03-01",36.380001068115234,{"date":609,"close":610},"2024-03-08",37.22999954223633,{"date":612,"close":613},"2024-03-15",35.720001220703125,{"date":615,"close":616},"2024-03-22",36.88999938964844,{"date":618,"close":619},"2024-03-28",38.4900016784668,{"date":621,"close":622},"2024-04-05",37.029998779296875,{"date":624,"close":625},"2024-04-12",35.7400016784668,{"date":627,"close":628},"2024-04-19",36.06999969482422,{"date":630,"close":631},"2024-04-26",36.189998626708984,{"date":633,"close":634},"2024-05-03",38.470001220703125,{"date":636,"close":637},"2024-05-10",39.61000061035156,{"date":639,"close":640},"2024-05-17",39.88999938964844,{"date":642,"close":289},"2024-05-24",{"date":644,"close":645},"2024-05-31",38.310001373291016,{"date":647,"close":648},"2024-06-07",36.400001525878906,{"date":650,"close":651},"2024-06-14",36.099998474121094,{"date":653,"close":654},"2024-06-21",36.869998931884766,{"date":656,"close":657},"2024-06-28",40.56999969482422,{"date":659,"close":660},"2024-07-05",38.279998779296875,{"date":662,"close":663},"2024-07-12",42.5,{"date":665,"close":666},"2024-07-19",47.959999084472656,{"date":668,"close":669},"2024-07-26",50.439998626708984,{"date":671,"close":672},"2024-08-02",44.11000061035156,{"date":674,"close":675},"2024-08-09",41.529998779296875,{"date":677,"close":678},"2024-08-16",43.29999923706055,{"date":680,"close":681},"2024-08-23",46.279998779296875,{"date":683,"close":684},"2024-08-30",45.97999954223633,{"date":686,"close":687},"2024-09-06",42.849998474121094,{"date":689,"close":690},"2024-09-13",44.15999984741211,{"date":692,"close":693},"2024-09-20",44,{"date":695,"close":696},"2024-09-27",42.560001373291016,{"date":698,"close":699},"2024-10-04",41.779998779296875,{"date":701,"close":702},"2024-10-11",43.90999984741211,{"date":704,"close":705},"2024-10-18",45.400001525878906,{"date":707,"close":708},"2024-10-25",42.63999938964844,{"date":710,"close":711},"2024-11-01",43.209999084472656,{"date":713,"close":714},"2024-11-08",48.459999084472656,{"date":716,"close":717},"2024-11-15",49.099998474121094,{"date":719,"close":720},"2024-11-22",50.38999938964844,{"date":722,"close":723},"2024-11-29",50.04999923706055,{"date":725,"close":726},"2024-12-06",50.5099983215332,{"date":728,"close":729},"2024-12-13",49.150001525878906,{"date":731,"close":732},"2024-12-20",45.43000030517578,{"date":734,"close":735},"2024-12-27",44.790000915527344,{"date":737,"close":690},"2025-01-03",{"date":739,"close":740},"2025-01-10",41.689998626708984,{"date":742,"close":743},"2025-01-17",44.209999084472656,{"date":745,"close":746},"2025-01-24",49.20000076293945,{"date":748,"close":749},"2025-01-31",48.810001373291016,{"date":751,"close":752},"2025-02-07",49.68000030517578,{"date":754,"close":755},"2025-02-14",48.630001068115234,{"date":757,"close":758},"2025-02-21",47.650001525878906,{"date":760,"close":761},"2025-02-28",48.209999084472656,{"date":763,"close":764},"2025-03-07",45.56999969482422,{"date":766,"close":767},"2025-03-14",44.709999084472656,{"date":769,"close":770},"2025-03-21",44.25,{"date":772,"close":773},"2025-03-28",44.029998779296875,{"date":775,"close":776},"2025-04-04",39.45000076293945,{"date":778,"close":286},"2025-04-11",{"date":780,"close":781},"2025-04-17",40.68000030517578,{"date":783,"close":784},"2025-04-25",41.84000015258789,{"date":786,"close":787},"2025-05-02",43.630001068115234,{"date":789,"close":790},"2025-05-09",43.7599983215332,{"date":792,"close":793},"2025-05-16",45.810001373291016,{"date":795,"close":796},"2025-05-23",43.689998626708984,{"date":798,"close":690},"2025-05-30",{"date":800,"close":801},"2025-06-06",44.47999954223633,{"date":803,"close":804},"2025-06-13",43.52000045776367,{"date":806,"close":807},"2025-06-20",43.86000061035156,{"date":809,"close":810},"2025-06-27",46.34000015258789,{"date":812,"close":813},"2025-07-03",49.810001373291016,{"date":815,"close":816},"2025-07-11",48.439998626708984,{"date":818,"close":819},"2025-07-18",48.58000183105469,{"date":821,"close":822},"2025-07-25",47.709999084472656,{"date":824,"close":825},"2025-08-01",44.439998626708984,{"date":827,"close":828},"2025-08-04",44.849998474121094,{"date":830,"close":831},"2025-08-05",45.040000915527344,{"date":833,"close":834},"2025-08-06",44.65999984741211,{"date":836,"close":837},"2025-08-07",44.04999923706055,{"date":839,"close":840},"2025-08-08",44.529998779296875,{"date":842,"close":843},"2025-08-11",44.54999923706055,{"date":845,"close":846},"2025-08-12",46.47999954223633,{"date":848,"close":849},"2025-08-13",47.150001525878906,{"date":851,"close":852},"2025-08-14",47.130001068115234,{"date":854,"close":855},"2025-08-15",46.290000915527344,{"date":857,"close":858},"2025-08-18",46.779998779296875,{"date":860,"close":861},"2025-08-19",46.97999954223633,{"date":863,"close":864},"2025-08-20",47.70000076293945,{"date":866,"close":867},"2025-08-21",46.90999984741211,{"date":869,"close":870},"2025-08-22",49.5,{"date":872,"close":873},"2025-08-25",49.13999938964844,{"date":875,"close":876},"2025-08-26",49.459999084472656,{"date":878,"close":879},"2025-08-27",49.81999969482422,{"date":881,"close":882},"2025-08-28",49.709999084472656,{"date":884,"close":885},"2025-08-29",49.25,{"date":887,"close":888},"2025-09-02",49.060001373291016,{"date":890,"close":891},"2025-09-03",48.709999084472656,{"date":893,"close":873},"2025-09-04",{"date":895,"close":896},"2025-09-05",48.68000030517578,{"date":898,"close":899},"2025-09-08",48.560001373291016,{"date":901,"close":902},"2025-09-09",47.810001373291016,{"date":904,"close":905},"2025-09-10",47.81999969482422,{"date":907,"close":908},"2025-09-11",48.34000015258789,{"date":910,"close":911},"2025-09-12",47.720001220703125,{"date":913,"close":914},"2025-09-15",47.45000076293945,{"date":916,"close":858},"2025-09-16",{"date":918,"close":919},"2025-09-17",46.790000915527344,{"date":921,"close":922},"2025-09-18",48.290000915527344,{"date":924,"close":925},"2025-09-19",47,{"date":927,"close":928},"2025-09-22",46.59000015258789,{"date":930,"close":931},"2025-09-23",46.27000045776367,{"date":933,"close":934},"2025-09-24",46.060001373291016,{"date":936,"close":937},"2025-09-25",45.7599983215332,{"date":939,"close":940},"2025-09-26",45.79999923706055,{"date":942,"close":943},"2025-09-29",44.91999816894531,{"date":945,"close":946},"2025-09-30",45,{"date":948,"close":949},"2025-10-01",44.84000015258789,{"date":951,"close":952},"2025-10-02",44.650001525878906,{"date":954,"close":955},"2025-10-03",44.88999938964844,{"date":957,"close":958},"2025-10-06",45.7400016784668,{"date":960,"close":961},"2025-10-07",45.34000015258789,{"date":963,"close":964},"2025-10-08",45.13999938964844,{"date":966,"close":967},"2025-10-09",45.02000045776367,{"date":969,"close":970},"2025-10-10",44.150001525878906,{"date":972,"close":973},"2025-10-13",45.08000183105469,{"date":975,"close":976},"2025-10-14",46.2599983215332,{"date":978,"close":979},"2025-10-15",45.47999954223633,{"date":981,"close":982},"2025-10-16",43.13999938964844,{"date":984,"close":985},"2025-10-17",43.599998474121094,{"date":987,"close":988},"2025-10-20",44.630001068115234,{"date":990,"close":991},"2025-10-21",44.90999984741211,{"date":993,"close":994},"2025-10-22",45.2599983215332,{"date":996,"close":991},"2025-10-23",{"date":998,"close":999},"2025-10-24",45.560001373291016,{"date":1001,"close":1002},"2025-10-27",44.779998779296875,{"date":1004,"close":1005},"2025-10-28",44.810001373291016,{"date":1007,"close":1008},"2025-10-29",43.279998779296875,{"date":1010,"close":1011},"2025-10-30",43.81999969482422,{"date":1013,"close":1014},"2025-10-31",43.849998474121094,{"date":1016,"close":1017},"2025-11-03",44.34000015258789,{"date":1019,"close":1020},"2025-11-04",44.06999969482422,{"date":1022,"close":1023},"2025-11-05",45.459999084472656,{"date":1025,"close":994},"2025-11-06",{"date":1027,"close":1028},"2025-11-07",45.130001068115234,{"date":1030,"close":732},"2025-11-10",{"date":1032,"close":1033},"2025-11-11",45.63999938964844,{"date":1035,"close":1036},"2025-11-12",45.66999816894531,{"date":1038,"close":1039},"2025-11-13",45.54999923706055,{"date":1041,"close":1042},"2025-11-14",45.5,{"date":1044,"close":702},"2025-11-17",{"date":1046,"close":1047},"2025-11-18",43.7400016784668,{"date":1049,"close":1050},"2025-11-19",43.93000030517578,{"date":1052,"close":1053},"2025-11-20",44.08000183105469,{"date":1055,"close":937},"2025-11-21",{"date":1057,"close":1058},"2025-11-24",45.060001373291016,{"date":1060,"close":1061},"2025-11-25",46.7599983215332,{"date":1063,"close":1064},"2025-11-26",46.470001220703125,{"date":1066,"close":684},"2025-11-28",{"date":1068,"close":1069},"2025-12-01",46.5099983215332,{"date":1071,"close":1072},"2025-12-02",46.41999816894531,{"date":1074,"close":1075},"2025-12-03",47.619998931884766,{"date":1077,"close":1078},"2025-12-04",47.5099983215332,{"date":1080,"close":1081},"2025-12-05",46.560001373291016,{"date":1083,"close":1084},"2025-12-08",46.970001220703125,{"date":1086,"close":849},"2025-12-09",{"date":1088,"close":1089},"2025-12-10",48.959999084472656,{"date":1091,"close":1092},"2025-12-11",49.439998626708984,{"date":1094,"close":1095},"2025-12-12",49.560001373291016,{"date":1097,"close":1098},"2025-12-15",49.93000030517578,{"date":1100,"close":813},"2025-12-16",{"date":1102,"close":746},"2025-12-17",{"date":1104,"close":1105},"2025-12-18",49.61000061035156,{"date":1107,"close":1108},"2025-12-19",49.5099983215332,{"date":1110,"close":1111},"2025-12-22",49.09000015258789,{"date":1113,"close":729},"2025-12-23",{"date":1115,"close":1116},"2025-12-24",49.029998779296875,{"date":1118,"close":1119},"2025-12-26",48.720001220703125,{"date":1121,"close":1122},"2025-12-29",48.400001525878906,{"date":1124,"close":1125},"2025-12-30",48,{"date":1127,"close":1128},"2025-12-31",48.099998474121094,{"date":1130,"close":1131},"2026-01-02",47.61000061035156,{"date":1133,"close":1134},"2026-01-05",48.5,{"date":1136,"close":1137},"2026-01-06",48.7599983215332,{"date":1139,"close":1140},"2026-01-07",48.75,{"date":1142,"close":1143},"2026-01-08",50.220001220703125,{"date":1145,"close":1146},"2026-01-09",48.939998626708984,{"date":1148,"close":1149},"2026-01-12",48.66999816894531,{"date":1151,"close":1152},"2026-01-13",48.65999984741211,{"date":1154,"close":1155},"2026-01-14",49.720001220703125,{"date":1157,"close":1158},"2026-01-15",50.459999084472656,{"date":1160,"close":1161},"2026-01-16",50.2400016784668,{"date":1163,"close":1164},"2026-01-20",50.630001068115234,{"date":1166,"close":1167},"2026-01-21",53.54999923706055,{"date":1169,"close":1170},"2026-01-22",53.310001373291016,{"date":1172,"close":1173},"2026-01-23",51.119998931884766,{"date":1175,"close":1176},"2026-01-26",51.02000045776367,{"date":1178,"close":1179},"2026-01-27",50.86000061035156,{"date":1181,"close":1182},"2026-01-28",49.970001220703125,{"date":1184,"close":1185},"2026-01-29",51.31999969482422,{"date":1187,"close":1188},"2026-01-30",51.97999954223633,{"date":1190,"close":1191},"2026-02-02",53.459999084472656,{"date":1193,"close":1194},"2026-02-03",53.77000045776367,{"date":1196,"close":1197},"2026-02-04",54.79999923706055,{"date":1199,"close":1200},"2026-02-05",54.93000030517578,{"date":1202,"close":1203},"2026-02-06",54.709999084472656,{"date":1205,"close":1206},"2026-02-09",54.61000061035156,{"date":1208,"close":1209},"2026-02-10",54.029998779296875,{"date":1211,"close":1212},"2026-02-11",53.72999954223633,{"date":1214,"close":1215},"2026-02-12",53.779998779296875,{"date":1217,"close":1218},"2026-02-13",53.91999816894531,{"date":126,"close":1220},54.34000015258789,{"date":1222,"close":1223},"2026-02-18",53.970001220703125,{"date":1225,"close":1226},"2026-02-19",53.66999816894531,{"date":1228,"close":1229},"2026-02-20",54.119998931884766,{"date":1231,"close":1232},"2026-02-23",52.31999969482422,{"date":1234,"close":1235},"2026-02-24",52.380001068115234,{"date":1237,"close":1238},"2026-02-25",53.56999969482422,{"date":1240,"close":1170},"2026-02-26",{"date":1242,"close":1243},"2026-02-27",51.65999984741211,{"date":1245,"close":1246},"2026-03-02",52.540000915527344,{"date":1248,"close":1249},"2026-03-03",52.5,{"date":1251,"close":1252},"2026-03-04",52.68000030517578,{"date":1254,"close":1255},"2026-03-05",51.93000030517578,{"date":1257,"close":1258},"2026-03-06",50.33000183105469,{"date":1260,"close":1261},"2026-03-09",50.11000061035156,{"date":1263,"close":1264},"2026-03-10",50.15999984741211,{"date":1266,"close":1267},"2026-03-11",49.95000076293945,{"date":1269,"close":1270},"2026-03-12",50.06999969482422,{"date":1272,"close":1273},"2026-03-13",49.91999816894531,{"date":1275,"close":1276},"2026-03-16",50.08000183105469,{"date":1278,"close":882},"2026-03-17",{"date":1280,"close":1281},"2026-03-18",49.650001525878906,{"date":1283,"close":1284},"2026-03-19",50.279998779296875,{"date":1286,"close":1287},"2026-03-20",48.63999938964844,{"date":1289,"close":1284},"2026-03-23",{"date":1291,"close":1292},"2026-03-24",49.869998931884766,{"date":1294,"close":1295},"2026-03-25",49.310001373291016,{"date":1297,"close":1298},"2026-03-26",49.779998779296875,{"date":1300,"close":1301},"2026-03-27",49.33000183105469,{"date":1303,"close":1304},"2026-03-30",50.029998779296875,{"date":1306,"close":1307},"2026-03-31",50.5,{"date":1309,"close":1310},"2026-04-01",51.04999923706055,{"date":1312,"close":1313},"2026-04-02",51.459999084472656,{"date":1315,"close":1316},"2026-04-06",51.529998779296875,{"date":1318,"close":1319},"2026-04-07",52.029998779296875,{"date":1321,"close":1322},"2026-04-08",53,{"date":1324,"close":1325},"2026-04-09",53.939998626708984,{"date":1327,"close":1328},"2026-04-10",53.5,{"date":1330,"close":1331},"2026-04-13",53.290000915527344,{"date":1333,"close":1334},"2026-04-14",53.529998779296875,{"date":1336,"close":1337},"2026-04-15",53.029998779296875,{"date":1339,"close":1340},"2026-04-16",52.29999923706055,{"date":1342,"close":1343},"2026-04-17",53.68000030517578,{"date":1345,"close":1346},"2026-04-20",53.2599983215332,{"date":1348,"close":1349},"2026-04-21",51.43000030517578,{"date":1351,"close":1352},"2026-04-22",50.41999816894531,{"date":1354,"close":1355},"2026-04-23",50.68000030517578,{"date":170,"close":1357},50.619998931884766,{"date":1359,"close":1360},"2026-04-27",51.27000045776367,{"date":1362,"close":1363},"2026-04-28",51.970001220703125,{"date":1365,"close":1366},"2026-04-29",50.689998626708984,{"date":1368,"close":1369},"2026-04-30",51.310001373291016,{"date":1371,"close":1372},"2026-05-01",51.959999084472656,{"date":1374,"close":1375},"2026-05-04",51.08000183105469,{"date":1377,"close":1378},"2026-05-05",51.9900016784668,{"date":1380,"close":1381},"2026-05-06",52.18000030517578,{"date":1383,"close":1384},"2026-05-07",52.0099983215332,{"date":1386,"close":1387},"2026-05-08",52.11000061035156,{"date":1389,"close":1390},"2026-05-11",51.20000076293945,{"date":1392,"close":1360},"2026-05-12",{"date":1394,"close":1395},"2026-05-13",50.599998474121094,{"date":1397,"close":1398},"2026-05-14",51.099998474121094,{"date":1400,"close":1292},"2026-05-15",{"date":1402,"close":1390},"2026-05-18",{"date":1404,"close":1405},"2026-05-19",50.900001525878906,{"date":1407,"close":1384},"2026-05-20",{"date":1409,"close":1410},"2026-05-21",52.59000015258789,{"date":44,"close":1412},52.20000076293945,{"date":1414,"close":1415},"2026-05-26",52.88999938964844,{"date":1417,"close":1418},"2026-05-27",52.45000076293945,{"date":1420,"close":1421},"2026-05-28",52.83000183105469,{"date":1423,"close":1424},"2026-05-29",52.9900016784668,{"date":1426,"close":1319},"2026-06-01",{"date":1428,"close":1429},"2026-06-02",52.880001068115234,{"date":1431,"close":1432},"2026-06-03",50.90999984741211,{"date":1434,"close":1435},"2026-06-04",52.630001068115234,{"date":1437,"close":1438},"2026-06-05",52.7400016784668,{"date":1440,"close":1337},"2026-06-08",{"date":1442,"close":1443},"2026-06-09",53.88999938964844,{"date":1445,"close":1446},"2026-06-10",54.380001068115234,{"date":1448,"close":1449},"2026-06-11",54.220001220703125,{"date":1451,"close":1452},"2026-06-12",55.20000076293945,{"date":1454,"close":1455},"2026-06-15",53.7599983215332,{"date":1457,"close":1458},"2026-06-16",54.36000061035156,{"date":1460,"close":1346},"2026-06-17",{"date":1462,"close":1463},"2026-06-18",53.75,{"date":1465,"close":1466},"2026-06-22",53.959999084472656,{"date":1468,"close":1469},"2026-06-23",54.90999984741211,{"date":1471,"close":1472},"2026-06-24",55.790000915527344,{"date":1474,"close":1475},"2026-06-25",56.27000045776367,{"date":1477,"close":1478},"2026-06-26",57.09000015258789,{"date":1480,"close":1481},"2026-06-29",57.16999816894531,{"date":1483,"close":1484},"2026-06-30",57.41999816894531,{"date":1486,"close":1487},"2026-07-01",58.900001525878906,{"date":1489,"close":1490},"2026-07-02",57.810001373291016,{"date":1492,"close":1493},"2026-07-06",57.93000030517578,{"date":1495,"close":1496},"2026-07-07",57.40999984741211,{"date":1498,"close":1499},"2026-07-08",56.130001068115234,{"date":1501,"close":1502},"2026-07-09",56.599998474121094,{"date":1504,"close":1505},"2026-07-10",57.02000045776367,{"date":1507,"close":1484},"2026-07-13",{"date":1509,"close":1510},"2026-07-14",57.04999923706055,{"date":1512,"close":1513},"2026-07-15",57.790000915527344,{"date":1515,"close":1516},"2026-07-16",58.75,{"date":1518,"close":1519},"2026-07-17",57.79999923706055,{"date":1521,"close":1522},"2026-07-20",57.65999984741211,{"date":1524,"close":1525},"2026-07-21",59.68000030517578,{"date":1527,"close":1519},"2026-07-22",{"date":1529,"close":1530},"2026-07-23",57.18000030517578,{"date":1532,"close":1533},"2026-07-24",58.5,{"date":1535,"close":1536},"2026-07-27",58.619998931884766,{"date":1538,"close":1539},"2026-07-28",60.33000183105469,{"date":1541,"close":1542},"2026-07-29",60.43000030517578,{"date":1544,"close":1545},"2026-07-30",59.72999954223633,{"date":1547,"close":1548},"2026-07-31",60.08000183105469,{"date":1550,"close":1551},"2026-08-03",60.720001220703125,{"date":168,"close":1553},61.93000030517578,{"count":172,"fetchedAt":1555,"source":163},"2026-08-06T18:07:42.122Z",1786039661991]