[{"data":1,"prerenderedAt":1485},["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-MCHB":25,"$fvzqhYUB-Qt-xTP6I1BvV_DuHdgteEmT_ITJ0ZduFPD0":26,"ticker-mcap-MCHB":158,"ticker-profile-MCHB":168,"ticker-earnings-MCHB":182,"ticker-congress-MCHB":186,"i-lucide:info":1483},{"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":154},{"identity":28,"transactions":33,"sectorSlug":134,"relatedTickers":135},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1518715","Mechanics Bancorp","Finance & Insurance","MCHB",[34,50,62,68,73,78,83,93,96,103,105,113,120,123,127,130],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-17T22:41:57.000Z","0002104239-26-000008-0","Downer Edward Michael","","I",15.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104239\u002F000210423926000008\u002F0002104239-26-000008-index.htm",2,1121268,30.26,"S","2026-06-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":38,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T23:08:41.000Z","0002104575-26-000005-0","Cochran Patricia","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104575\u002F000210457526000005\u002F0002104575-26-000005-index.htm",3301,13204,"M","2026-05-27","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":56,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T23:07:18.000Z","0002104981-26-000005-0","Downer Douglas E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104981\u002F000210498126000005\u002F0002104981-26-000005-index.htm",2317764,{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":72,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T23:04:43.000Z","0002105535-26-000006-0","Wilcox Jon R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2105535\u002F000210553526000006\u002F0002105535-26-000006-index.htm",{"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":54,"pricePerShare":4,"rawFilingUrl":77,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T23:00:16.000Z","0002103504-26-000005-0","Crowe Adrienne Y","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2103504\u002F000210350426000005\u002F0002103504-26-000005-index.htm",{"cik":29,"filedAt":79,"filingId":80,"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":81,"shares":56,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-29T22:59:09.000Z","0002104239-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104239\u002F000210423926000006\u002F0002104239-26-000006-index.htm",1511898,{"cik":29,"filedAt":84,"filingId":85,"formType":86,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92},"2026-03-23T00:00:00.000Z","0001518715-26-000028-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104981\u002F000151871526000028\u002F0001518715-26-000028-index.htm",2467764,"A","2025-09-02","Stock award","non-discretionary",{"cik":29,"filedAt":84,"filingId":94,"formType":86,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":87,"shares":95,"sharesOwnedAfter":95,"totalValue":25,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":92},"0001518715-26-000028-1",1121270,{"cik":29,"filedAt":84,"filingId":97,"formType":86,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":87,"shares":98,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":92},"0001518715-26-000028-2",75000,2392764,"G","2025-10-07","Gift",{"cik":29,"filedAt":84,"filingId":104,"formType":86,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":87,"shares":98,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":100,"transactionDate":101,"intentLabel":102,"signalQuality":92},"0001518715-26-000028-3",{"cik":29,"filedAt":106,"filingId":107,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":25,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":58,"transactionDate":112,"intentLabel":60,"signalQuality":61},"2026-02-18T00:00:00.000Z","0002103004-26-000004-0","Shields Kristie S","EVP & Chief Compliance Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2103004\u002F000210300426000004\u002F0002103004-26-000004-index.htm",3398,"2026-02-15",{"cik":29,"filedAt":106,"filingId":114,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":115,"rawFilingUrl":110,"shares":116,"sharesOwnedAfter":25,"totalValue":117,"transactionCode":118,"transactionDate":112,"intentLabel":119,"signalQuality":92},"0002103004-26-000004-1",15.37,1400,21518,"F","Tax withholding",{"cik":29,"filedAt":106,"filingId":121,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":25,"rawFilingUrl":110,"shares":122,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":58,"transactionDate":112,"intentLabel":60,"signalQuality":61},"0002103004-26-000004-2",1961,{"cik":29,"filedAt":106,"filingId":124,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":115,"rawFilingUrl":110,"shares":125,"sharesOwnedAfter":25,"totalValue":126,"transactionCode":118,"transactionDate":112,"intentLabel":119,"signalQuality":92},"0002103004-26-000004-3",808,12418.96,{"cik":29,"filedAt":106,"filingId":128,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":25,"rawFilingUrl":110,"shares":129,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":58,"transactionDate":112,"intentLabel":60,"signalQuality":61},"0002103004-26-000004-4",2915,{"cik":29,"filedAt":106,"filingId":131,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":115,"rawFilingUrl":110,"shares":132,"sharesOwnedAfter":25,"totalValue":133,"transactionCode":118,"transactionDate":112,"intentLabel":119,"signalQuality":92},"0002103004-26-000004-5",1201,18459.37,"finance-insurance",[136,139,142,145,148,151],{"ticker":137,"issuerName":138},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":140,"issuerName":141},"CRCL","Circle Internet Group, Inc.",{"ticker":143,"issuerName":144},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":146,"issuerName":147},"COIN","Coinbase Global, Inc.",{"ticker":149,"issuerName":150},"TRUP","TRUPANION, INC.",{"ticker":152,"issuerName":153},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":155,"fetchedAt":156,"source":157},16,"2026-08-03T00:12:15.949Z","sqlite",{"data":159,"meta":165},{"value":160,"quality":161,"closeDate":162,"ageDays":163,"sharesAsOf":164},3732715074.927971,"fresh","2026-07-31",3,"2026-03-31",{"count":166,"fetchedAt":167,"source":157},1,"2026-08-03T00:12:15.951Z",{"data":169,"meta":181},{"ticker":32,"ceo":170,"industry":171,"fullTimeEmployees":172,"ipoDate":173,"country":174,"state":175,"city":176,"website":177,"exchangeShort":25,"marketCap":25,"beta":178,"range52w":179,"fetchedAt":180},"C. J. Johnson","Banks - Regional",1800,"2007-05-01","US","CA","Walnut Creek","https:\u002F\u002Fwww.mechanicsbank.com",0.162,"12.46-16.53","2026-07-03T22:50:26.585Z",{"count":166,"fetchedAt":167,"source":157},{"data":183,"meta":185},{"ticker":32,"points":184},[],{"count":166,"fetchedAt":167,"source":157},{"data":187,"meta":1481},{"congressTrades":188,"insiderTrades":189,"priceHistory":206,"ticker":32},[],[190,191,192,193,194,195,196,197,198,199,200,201,202,203,204,205],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":38,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":56,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":72,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"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":54,"pricePerShare":4,"rawFilingUrl":77,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":79,"filingId":80,"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":81,"shares":56,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":84,"filingId":85,"formType":86,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":84,"filingId":94,"formType":86,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":87,"shares":95,"sharesOwnedAfter":95,"totalValue":25,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":84,"filingId":97,"formType":86,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":87,"shares":98,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":84,"filingId":104,"formType":86,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":87,"shares":98,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":100,"transactionDate":101},{"cik":29,"filedAt":106,"filingId":107,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":25,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":58,"transactionDate":112},{"cik":29,"filedAt":106,"filingId":114,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":115,"rawFilingUrl":110,"shares":116,"sharesOwnedAfter":25,"totalValue":117,"transactionCode":118,"transactionDate":112},{"cik":29,"filedAt":106,"filingId":121,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":25,"rawFilingUrl":110,"shares":122,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":58,"transactionDate":112},{"cik":29,"filedAt":106,"filingId":124,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":115,"rawFilingUrl":110,"shares":125,"sharesOwnedAfter":25,"totalValue":126,"transactionCode":118,"transactionDate":112},{"cik":29,"filedAt":106,"filingId":128,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":25,"rawFilingUrl":110,"shares":129,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":58,"transactionDate":112},{"cik":29,"filedAt":106,"filingId":131,"formType":25,"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":108,"ownerTitle":109,"ownershipType":54,"pricePerShare":115,"rawFilingUrl":110,"shares":132,"sharesOwnedAfter":25,"totalValue":133,"transactionCode":118,"transactionDate":112},[207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,688,691,694,696,699,702,705,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,757,760,762,765,768,771,774,776,778,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,892,894,897,899,901,904,907,909,912,915,918,921,924,927,930,933,936,938,941,944,947,949,952,954,957,958,961,964,966,968,971,974,976,978,981,984,987,989,991,994,997,999,1001,1004,1006,1009,1012,1015,1018,1021,1023,1025,1027,1029,1031,1034,1036,1038,1040,1042,1045,1048,1051,1054,1056,1058,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1134,1137,1140,1143,1145,1147,1149,1152,1155,1157,1159,1162,1165,1168,1170,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1209,1211,1213,1216,1218,1220,1222,1224,1226,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1259,1261,1263,1266,1268,1270,1273,1275,1278,1281,1283,1286,1288,1291,1293,1295,1297,1300,1302,1305,1307,1310,1313,1316,1319,1322,1325,1327,1330,1332,1334,1337,1339,1341,1344,1346,1349,1352,1354,1357,1359,1361,1364,1367,1368,1370,1372,1374,1376,1378,1380,1382,1385,1387,1390,1392,1394,1395,1397,1400,1402,1405,1407,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1464,1467,1470,1473,1476,1479],{"date":208,"close":209},"2021-08-06",39.91999816894531,{"date":211,"close":212},"2021-08-13",41.040000915527344,{"date":214,"close":215},"2021-08-20",40.77000045776367,{"date":217,"close":218},"2021-08-27",41.25,{"date":220,"close":221},"2021-09-03",39.560001373291016,{"date":223,"close":224},"2021-09-10",37.72999954223633,{"date":226,"close":227},"2021-09-17",37.7599983215332,{"date":229,"close":230},"2021-09-24",38.7599983215332,{"date":232,"close":233},"2021-10-01",42.16999816894531,{"date":235,"close":236},"2021-10-08",42.63999938964844,{"date":238,"close":239},"2021-10-15",42.5099983215332,{"date":241,"close":242},"2021-10-22",43.619998931884766,{"date":244,"close":245},"2021-10-29",47.15999984741211,{"date":247,"close":248},"2021-11-05",49.029998779296875,{"date":250,"close":251},"2021-11-12",51.95000076293945,{"date":253,"close":254},"2021-11-19",52.59000015258789,{"date":256,"close":257},"2021-11-26",50.52000045776367,{"date":259,"close":260},"2021-12-03",49.93000030517578,{"date":262,"close":263},"2021-12-10",49.119998931884766,{"date":265,"close":266},"2021-12-17",49.75,{"date":268,"close":269},"2021-12-23",51.400001525878906,{"date":271,"close":272},"2021-12-31",52,{"date":274,"close":275},"2022-01-07",56.290000915527344,{"date":277,"close":278},"2022-01-14",56.630001068115234,{"date":280,"close":281},"2022-01-21",51.83000183105469,{"date":283,"close":284},"2022-01-28",47.93000030517578,{"date":286,"close":287},"2022-02-04",48.650001525878906,{"date":289,"close":290},"2022-02-11",50.369998931884766,{"date":292,"close":293},"2022-02-18",51.560001373291016,{"date":295,"close":296},"2022-02-25",51.439998626708984,{"date":298,"close":299},"2022-03-04",50.619998931884766,{"date":301,"close":302},"2022-03-11",50.40999984741211,{"date":304,"close":305},"2022-03-18",49.86000061035156,{"date":307,"close":308},"2022-03-25",48.66999816894531,{"date":310,"close":311},"2022-04-01",46.54999923706055,{"date":313,"close":314},"2022-04-08",45.52000045776367,{"date":316,"close":317},"2022-04-14",44.5099983215332,{"date":319,"close":320},"2022-04-22",44.36000061035156,{"date":322,"close":323},"2022-04-29",40.59000015258789,{"date":325,"close":326},"2022-05-06",39.68000030517578,{"date":328,"close":329},"2022-05-13",39.22999954223633,{"date":331,"close":332},"2022-05-20",39.04999923706055,{"date":334,"close":335},"2022-05-27",40.650001525878906,{"date":337,"close":338},"2022-06-03",38.70000076293945,{"date":340,"close":341},"2022-06-10",36.79999923706055,{"date":343,"close":344},"2022-06-17",34.95000076293945,{"date":346,"close":347},"2022-06-24",36.349998474121094,{"date":349,"close":350},"2022-07-01",35.72999954223633,{"date":352,"close":353},"2022-07-08",35.209999084472656,{"date":355,"close":356},"2022-07-15",35.56999969482422,{"date":358,"close":359},"2022-07-22",37.63999938964844,{"date":361,"close":362},"2022-07-29",37.290000915527344,{"date":364,"close":365},"2022-08-05",35.63999938964844,{"date":367,"close":368},"2022-08-12",37.400001525878906,{"date":370,"close":371},"2022-08-19",37.34000015258789,{"date":373,"close":374},"2022-08-26",35.630001068115234,{"date":376,"close":377},"2022-09-02",34.31999969482422,{"date":379,"close":380},"2022-09-09",35.709999084472656,{"date":382,"close":383},"2022-09-16",34.439998626708984,{"date":385,"close":386},"2022-09-23",31.190000534057617,{"date":388,"close":389},"2022-09-30",28.809999465942383,{"date":391,"close":392},"2022-10-07",28.559999465942383,{"date":394,"close":395},"2022-10-14",30.260000228881836,{"date":397,"close":398},"2022-10-21",28.899999618530273,{"date":400,"close":401},"2022-10-28",26.559999465942383,{"date":403,"close":404},"2022-11-04",25.420000076293945,{"date":406,"close":407},"2022-11-11",27.479999542236328,{"date":409,"close":410},"2022-11-18",26.790000915527344,{"date":412,"close":413},"2022-11-25",27.34000015258789,{"date":415,"close":416},"2022-12-02",26.700000762939453,{"date":418,"close":419},"2022-12-09",27.989999771118164,{"date":421,"close":422},"2022-12-16",25.09000015258789,{"date":424,"close":425},"2022-12-23",26.989999771118164,{"date":427,"close":428},"2022-12-30",27.579999923706055,{"date":430,"close":431},"2023-01-06",27.8799991607666,{"date":433,"close":434},"2023-01-13",28.420000076293945,{"date":436,"close":437},"2023-01-20",28.920000076293945,{"date":439,"close":440},"2023-01-27",29.299999237060547,{"date":442,"close":443},"2023-02-03",29.75,{"date":445,"close":446},"2023-02-10",27.6299991607666,{"date":448,"close":449},"2023-02-17",26.899999618530273,{"date":451,"close":452},"2023-02-24",25.459999084472656,{"date":454,"close":455},"2023-03-03",24.889999389648438,{"date":457,"close":458},"2023-03-10",20.899999618530273,{"date":460,"close":461},"2023-03-17",18.889999389648438,{"date":463,"close":464},"2023-03-24",18.149999618530273,{"date":466,"close":467},"2023-03-31",17.989999771118164,{"date":469,"close":470},"2023-04-06",18.260000228881836,{"date":472,"close":473},"2023-04-14",17.950000762939453,{"date":475,"close":476},"2023-04-21",17.540000915527344,{"date":478,"close":479},"2023-04-28",9.760000228881836,{"date":481,"close":482},"2023-05-05",6.340000152587891,{"date":484,"close":485},"2023-05-12",6.010000228881836,{"date":487,"close":488},"2023-05-19",6.150000095367432,{"date":490,"close":491},"2023-05-26",5.75,{"date":493,"close":494},"2023-06-02",5.639999866485596,{"date":496,"close":497},"2023-06-09",6.53000020980835,{"date":499,"close":500},"2023-06-16",6.559999942779541,{"date":502,"close":503},"2023-06-23",6.03000020980835,{"date":505,"close":506},"2023-06-30",5.920000076293945,{"date":508,"close":509},"2023-07-07",6.159999847412109,{"date":511,"close":512},"2023-07-14",7.050000190734863,{"date":514,"close":515},"2023-07-21",8.350000381469727,{"date":517,"close":518},"2023-07-28",10.039999961853027,{"date":520,"close":521},"2023-08-04",10.520000457763672,{"date":523,"close":524},"2023-08-11",10.649999618530273,{"date":526,"close":527},"2023-08-18",9.6899995803833,{"date":529,"close":530},"2023-08-25",9.1899995803833,{"date":532,"close":533},"2023-09-01",10.270000457763672,{"date":535,"close":536},"2023-09-08",9.34000015258789,{"date":538,"close":539},"2023-09-15",9.199999809265137,{"date":541,"close":542},"2023-09-22",7.900000095367432,{"date":544,"close":545},"2023-09-29",7.789999961853027,{"date":547,"close":548},"2023-10-06",6.960000038146973,{"date":550,"close":551},"2023-10-13",6.170000076293945,{"date":553,"close":554},"2023-10-20",5.150000095367432,{"date":556,"close":557},"2023-10-27",4.510000228881836,{"date":559,"close":560},"2023-11-03",6.349999904632568,{"date":562,"close":563},"2023-11-10",5.300000190734863,{"date":565,"close":566},"2023-11-17",6.760000228881836,{"date":568,"close":569},"2023-11-24",6.210000038146973,{"date":571,"close":572},"2023-12-01",7.650000095367432,{"date":574,"close":575},"2023-12-08",7.670000076293945,{"date":577,"close":578},"2023-12-15",9.859999656677246,{"date":580,"close":581},"2023-12-22",9.720000267028809,{"date":583,"close":584},"2023-12-29",10.300000190734863,{"date":586,"close":587},"2024-01-05",10.1899995803833,{"date":589,"close":590},"2024-01-12",10.770000457763672,{"date":592,"close":593},"2024-01-19",14.949999809265137,{"date":595,"close":596},"2024-01-26",15.020000457763672,{"date":598,"close":599},"2024-02-02",13.270000457763672,{"date":601,"close":602},"2024-02-09",12.579999923706055,{"date":604,"close":605},"2024-02-16",13.539999961853027,{"date":607,"close":608},"2024-02-23",13.979999542236328,{"date":610,"close":611},"2024-03-01",14.229999542236328,{"date":613,"close":614},"2024-03-08",15.300000190734863,{"date":616,"close":617},"2024-03-15",14.760000228881836,{"date":619,"close":620},"2024-03-22",15.069999694824219,{"date":622,"close":623},"2024-03-28",15.050000190734863,{"date":625,"close":626},"2024-04-05",13.850000381469727,{"date":628,"close":629},"2024-04-12",12.869999885559082,{"date":631,"close":632},"2024-04-19",12.680000305175781,{"date":634,"close":635},"2024-04-26",12.050000190734863,{"date":637,"close":638},"2024-05-03",10.979999542236328,{"date":640,"close":641},"2024-05-10",10.329999923706055,{"date":643,"close":533},"2024-05-17",{"date":645,"close":646},"2024-05-24",9.350000381469727,{"date":648,"close":649},"2024-05-31",9.130000114440918,{"date":651,"close":652},"2024-06-07",8.630000114440918,{"date":654,"close":655},"2024-06-14",8.760000228881836,{"date":657,"close":658},"2024-06-21",10.960000038146973,{"date":660,"close":661},"2024-06-28",11.399999618530273,{"date":663,"close":664},"2024-07-05",11,{"date":666,"close":667},"2024-07-12",12.699999809265137,{"date":669,"close":670},"2024-07-19",13.489999771118164,{"date":672,"close":673},"2024-07-26",13.989999771118164,{"date":675,"close":676},"2024-08-02",14.109999656677246,{"date":678,"close":679},"2024-08-09",14.4399995803833,{"date":681,"close":682},"2024-08-16",14.920000076293945,{"date":684,"close":685},"2024-08-23",15.720000267028809,{"date":687,"close":155},"2024-08-30",{"date":689,"close":690},"2024-09-06",14.850000381469727,{"date":692,"close":693},"2024-09-13",15.40999984741211,{"date":695,"close":690},"2024-09-20",{"date":697,"close":698},"2024-09-27",15.609999656677246,{"date":700,"close":701},"2024-10-04",15.15999984741211,{"date":703,"close":704},"2024-10-11",15.289999961853027,{"date":706,"close":623},"2024-10-18",{"date":708,"close":709},"2024-10-25",14.079999923706055,{"date":711,"close":712},"2024-11-01",9.069999694824219,{"date":714,"close":715},"2024-11-08",11.069999694824219,{"date":717,"close":718},"2024-11-15",11.430000305175781,{"date":720,"close":721},"2024-11-22",11.710000038146973,{"date":723,"close":724},"2024-11-29",11.880000114440918,{"date":726,"close":727},"2024-12-06",11.619999885559082,{"date":729,"close":730},"2024-12-13",11.350000381469727,{"date":732,"close":733},"2024-12-20",10.899999618530273,{"date":735,"close":736},"2024-12-27",11.15999984741211,{"date":738,"close":739},"2025-01-03",10.800000190734863,{"date":741,"close":742},"2025-01-10",9.829999923706055,{"date":744,"close":745},"2025-01-17",10.84000015258789,{"date":747,"close":748},"2025-01-24",10.170000076293945,{"date":750,"close":751},"2025-01-31",10.069999694824219,{"date":753,"close":754},"2025-02-07",10.579999923706055,{"date":756,"close":587},"2025-02-14",{"date":758,"close":759},"2025-02-21",9.800000190734863,{"date":761,"close":518},"2025-02-28",{"date":763,"close":764},"2025-03-07",9,{"date":766,"close":767},"2025-03-14",8.949999809265137,{"date":769,"close":770},"2025-03-21",9.239999771118164,{"date":772,"close":773},"2025-03-28",9.300000190734863,{"date":775,"close":730},"2025-04-04",{"date":777,"close":754},"2025-04-11",{"date":779,"close":733},"2025-04-17",{"date":781,"close":782},"2025-04-25",11.170000076293945,{"date":784,"close":785},"2025-05-02",11.75,{"date":787,"close":788},"2025-05-09",12.010000228881836,{"date":790,"close":791},"2025-05-16",12.640000343322754,{"date":793,"close":794},"2025-05-23",12.15999984741211,{"date":796,"close":797},"2025-05-30",13.029999732971191,{"date":799,"close":800},"2025-06-06",13.010000228881836,{"date":802,"close":803},"2025-06-13",12.260000228881836,{"date":805,"close":806},"2025-06-20",12.420000076293945,{"date":808,"close":809},"2025-06-27",12.619999885559082,{"date":811,"close":812},"2025-07-03",13.399999618530273,{"date":814,"close":815},"2025-07-11",13.149999618530273,{"date":817,"close":818},"2025-07-18",13.350000381469727,{"date":820,"close":821},"2025-07-25",13.25,{"date":823,"close":824},"2025-07-30",12.739999771118164,{"date":826,"close":827},"2025-07-31",13.079999923706055,{"date":829,"close":830},"2025-08-01",12.90999984741211,{"date":832,"close":833},"2025-08-04",13.050000190734863,{"date":835,"close":836},"2025-08-05",12.800000190734863,{"date":838,"close":839},"2025-08-06",12.979999542236328,{"date":841,"close":842},"2025-08-07",12.630000114440918,{"date":844,"close":845},"2025-08-08",12.65999984741211,{"date":847,"close":830},"2025-08-11",{"date":849,"close":850},"2025-08-12",13.170000076293945,{"date":852,"close":853},"2025-08-13",13.260000228881836,{"date":855,"close":856},"2025-08-14",13.1899995803833,{"date":858,"close":859},"2025-08-15",12.890000343322754,{"date":861,"close":862},"2025-08-18",13.15999984741211,{"date":864,"close":865},"2025-08-19",13.65999984741211,{"date":867,"close":868},"2025-08-20",13.75,{"date":870,"close":871},"2025-08-21",13.760000228881836,{"date":873,"close":874},"2025-08-22",13.899999618530273,{"date":876,"close":877},"2025-08-25",14,{"date":879,"close":880},"2025-08-26",13.920000076293945,{"date":882,"close":883},"2025-08-27",13.970000267028809,{"date":885,"close":886},"2025-08-28",13.619999885559082,{"date":888,"close":889},"2025-08-29",13.869999885559082,{"date":90,"close":891},12.789999961853027,{"date":893,"close":605},"2025-09-03",{"date":895,"close":896},"2025-09-04",13.100000381469727,{"date":898,"close":833},"2025-09-05",{"date":900,"close":629},"2025-09-08",{"date":902,"close":903},"2025-09-09",12.899999618530273,{"date":905,"close":906},"2025-09-10",13.420000076293945,{"date":908,"close":874},"2025-09-11",{"date":910,"close":911},"2025-09-12",13.729999542236328,{"date":913,"close":914},"2025-09-15",13.199999809265137,{"date":916,"close":917},"2025-09-16",13.069999694824219,{"date":919,"close":920},"2025-09-17",13.130000114440918,{"date":922,"close":923},"2025-09-18",13.739999771118164,{"date":925,"close":926},"2025-09-19",13.670000076293945,{"date":928,"close":929},"2025-09-22",13.289999961853027,{"date":931,"close":932},"2025-09-23",13.140000343322754,{"date":934,"close":935},"2025-09-24",13.449999809265137,{"date":937,"close":868},"2025-09-25",{"date":939,"close":940},"2025-09-26",13.90999984741211,{"date":942,"close":943},"2025-09-29",13.529999732971191,{"date":945,"close":946},"2025-09-30",13.3100004196167,{"date":948,"close":850},"2025-10-01",{"date":950,"close":951},"2025-10-02",12.949999809265137,{"date":953,"close":929},"2025-10-03",{"date":955,"close":956},"2025-10-06",13.020000457763672,{"date":101,"close":920},{"date":959,"close":960},"2025-10-08",13.319999694824219,{"date":962,"close":963},"2025-10-09",13.460000038146973,{"date":965,"close":605},"2025-10-10",{"date":967,"close":911},"2025-10-13",{"date":969,"close":970},"2025-10-14",14.1899995803833,{"date":972,"close":973},"2025-10-15",13.630000114440918,{"date":975,"close":917},"2025-10-16",{"date":977,"close":815},"2025-10-17",{"date":979,"close":980},"2025-10-20",13.649999618530273,{"date":982,"close":983},"2025-10-21",13.59000015258789,{"date":985,"close":986},"2025-10-22",13.4399995803833,{"date":988,"close":943},"2025-10-23",{"date":990,"close":868},"2025-10-24",{"date":992,"close":993},"2025-10-27",13.710000038146973,{"date":995,"close":996},"2025-10-28",13.699999809265137,{"date":998,"close":986},"2025-10-29",{"date":1000,"close":886},"2025-10-30",{"date":1002,"close":1003},"2025-10-31",13.390000343322754,{"date":1005,"close":815},"2025-11-03",{"date":1007,"close":1008},"2025-11-04",13.119999885559082,{"date":1010,"close":1011},"2025-11-05",13.229999542236328,{"date":1013,"close":1014},"2025-11-06",13.180000305175781,{"date":1016,"close":1017},"2025-11-07",13.279999732971191,{"date":1019,"close":1020},"2025-11-10",13.430000305175781,{"date":1022,"close":850},"2025-11-11",{"date":1024,"close":850},"2025-11-12",{"date":1026,"close":850},"2025-11-13",{"date":1028,"close":963},"2025-11-14",{"date":1030,"close":1008},"2025-11-17",{"date":1032,"close":1033},"2025-11-18",13.329999923706055,{"date":1035,"close":914},"2025-11-19",{"date":1037,"close":599},"2025-11-20",{"date":1039,"close":926},"2025-11-21",{"date":1041,"close":970},"2025-11-24",{"date":1043,"close":1044},"2025-11-25",14.800000190734863,{"date":1046,"close":1047},"2025-11-26",15.34000015258789,{"date":1049,"close":1050},"2025-11-28",15.539999961853027,{"date":1052,"close":1053},"2025-12-01",15.079999923706055,{"date":1055,"close":690},"2025-12-02",{"date":1057,"close":1044},"2025-12-03",{"date":1059,"close":701},"2025-12-04",{"date":1061,"close":614},"2025-12-05",{"date":1063,"close":1064},"2025-12-08",14.510000228881836,{"date":1066,"close":1067},"2025-12-09",14.5,{"date":1069,"close":1070},"2025-12-10",15.210000038146973,{"date":1072,"close":1073},"2025-12-11",14.930000305175781,{"date":1075,"close":1076},"2025-12-12",14.739999771118164,{"date":1078,"close":1079},"2025-12-15",14.5600004196167,{"date":1081,"close":1082},"2025-12-16",14.199999809265137,{"date":1084,"close":1085},"2025-12-17",14.270000457763672,{"date":1087,"close":1088},"2025-12-18",14.329999923706055,{"date":1090,"close":1091},"2025-12-19",14.170000076293945,{"date":1093,"close":611},"2025-12-22",{"date":1095,"close":1096},"2025-12-23",14.140000343322754,{"date":1098,"close":1091},"2025-12-24",{"date":1100,"close":1101},"2025-12-26",14.670000076293945,{"date":1103,"close":1104},"2025-12-29",14.449999809265137,{"date":1106,"close":1107},"2025-12-30",14.550000190734863,{"date":1109,"close":1110},"2025-12-31",14.630000114440918,{"date":1112,"close":1113},"2026-01-02",14.729999542236328,{"date":1115,"close":1116},"2026-01-05",15,{"date":1118,"close":1119},"2026-01-06",14.8100004196167,{"date":1121,"close":1122},"2026-01-07",14.609999656677246,{"date":1124,"close":1125},"2026-01-08",14.90999984741211,{"date":1127,"close":1128},"2026-01-09",14.829999923706055,{"date":1130,"close":1131},"2026-01-12",14.430000305175781,{"date":1133,"close":611},"2026-01-13",{"date":1135,"close":1136},"2026-01-14",14.460000038146973,{"date":1138,"close":1139},"2026-01-15",14.6899995803833,{"date":1141,"close":1142},"2026-01-16",14.59000015258789,{"date":1144,"close":1085},"2026-01-20",{"date":1146,"close":593},"2026-01-21",{"date":1148,"close":1053},"2026-01-22",{"date":1150,"close":1151},"2026-01-23",14.699999809265137,{"date":1153,"close":1154},"2026-01-26",14.65999984741211,{"date":1156,"close":690},"2026-01-27",{"date":1158,"close":682},"2026-01-28",{"date":1160,"close":1161},"2026-01-29",15.170000076293945,{"date":1163,"close":1164},"2026-01-30",14.989999771118164,{"date":1166,"close":1167},"2026-02-02",15.6899995803833,{"date":1169,"close":704},"2026-02-03",{"date":1171,"close":693},"2026-02-04",{"date":1173,"close":1174},"2026-02-05",15.0600004196167,{"date":1176,"close":1177},"2026-02-06",15.670000076293945,{"date":1179,"close":1180},"2026-02-09",15.65999984741211,{"date":1182,"close":1183},"2026-02-10",15.729999542236328,{"date":1185,"close":1186},"2026-02-11",15.380000114440918,{"date":1188,"close":1189},"2026-02-12",15.3100004196167,{"date":1191,"close":1192},"2026-02-13",15.369999885559082,{"date":1194,"close":1189},"2026-02-17",{"date":1196,"close":1197},"2026-02-18",15.1899995803833,{"date":1199,"close":1200},"2026-02-19",15.239999771118164,{"date":1202,"close":1203},"2026-02-20",15.4399995803833,{"date":1205,"close":1206},"2026-02-23",14.819999694824219,{"date":1208,"close":1101},"2026-02-24",{"date":1210,"close":593},"2026-02-25",{"date":1212,"close":596},"2026-02-26",{"date":1214,"close":1215},"2026-02-27",14.260000228881836,{"date":1217,"close":690},"2026-03-02",{"date":1219,"close":701},"2026-03-03",{"date":1221,"close":704},"2026-03-04",{"date":1223,"close":1073},"2026-03-05",{"date":1225,"close":1044},"2026-03-06",{"date":1227,"close":1082},"2026-03-09",{"date":1229,"close":1230},"2026-03-10",14.279999732971191,{"date":1232,"close":1233},"2026-03-11",14.050000190734863,{"date":1235,"close":1236},"2026-03-12",14.15999984741211,{"date":1238,"close":1239},"2026-03-13",14.220000267028809,{"date":1241,"close":679},"2026-03-16",{"date":1243,"close":1244},"2026-03-17",14.3100004196167,{"date":1246,"close":1247},"2026-03-18",14.119999885559082,{"date":1249,"close":1250},"2026-03-19",14.25,{"date":1252,"close":1253},"2026-03-20",14.180000305175781,{"date":1255,"close":1256},"2026-03-23",14.470000267028809,{"date":1258,"close":1122},"2026-03-24",{"date":1260,"close":1101},"2026-03-25",{"date":1262,"close":1131},"2026-03-26",{"date":1264,"close":1265},"2026-03-27",14.369999885559082,{"date":1267,"close":1131},"2026-03-30",{"date":164,"close":1269},14.75,{"date":1271,"close":1272},"2026-04-01",14.720000267028809,{"date":1274,"close":1073},"2026-04-02",{"date":1276,"close":1277},"2026-04-06",14.960000038146973,{"date":1279,"close":1280},"2026-04-07",14.859999656677246,{"date":1282,"close":1070},"2026-04-08",{"date":1284,"close":1285},"2026-04-09",15.430000305175781,{"date":1287,"close":704},"2026-04-10",{"date":1289,"close":1290},"2026-04-13",14.899999618530273,{"date":1292,"close":1277},"2026-04-14",{"date":1294,"close":1174},"2026-04-15",{"date":1296,"close":682},"2026-04-16",{"date":1298,"close":1299},"2026-04-17",15.510000228881836,{"date":1301,"close":698},"2026-04-20",{"date":1303,"close":1304},"2026-04-21",15.350000381469727,{"date":1306,"close":614},"2026-04-22",{"date":1308,"close":1309},"2026-04-23",15.449999809265137,{"date":1311,"close":1312},"2026-04-24",15.390000343322754,{"date":1314,"close":1315},"2026-04-27",15.75,{"date":1317,"close":1318},"2026-04-28",15.600000381469727,{"date":1320,"close":1321},"2026-04-29",15.180000305175781,{"date":1323,"close":1324},"2026-04-30",14.770000457763672,{"date":1326,"close":682},"2026-05-01",{"date":1328,"close":1329},"2026-05-04",14.420000076293945,{"date":1331,"close":1280},"2026-05-05",{"date":1333,"close":1128},"2026-05-06",{"date":1335,"close":1336},"2026-05-07",14.619999885559082,{"date":1338,"close":1128},"2026-05-08",{"date":1340,"close":1067},"2026-05-11",{"date":1342,"close":1343},"2026-05-12",14.489999771118164,{"date":1345,"close":1215},"2026-05-13",{"date":1347,"close":1348},"2026-05-14",14.600000381469727,{"date":1350,"close":1351},"2026-05-15",14.399999618530273,{"date":1353,"close":1139},"2026-05-18",{"date":1355,"close":1356},"2026-05-19",14.640000343322754,{"date":1358,"close":1119},"2026-05-20",{"date":1360,"close":1277},"2026-05-21",{"date":1362,"close":1363},"2026-05-22",14.149999618530273,{"date":1365,"close":1366},"2026-05-26",14.390000343322754,{"date":59,"close":1329},{"date":1369,"close":1064},"2026-05-28",{"date":1371,"close":1272},"2026-05-29",{"date":1373,"close":1351},"2026-06-01",{"date":1375,"close":1113},"2026-06-02",{"date":1377,"close":1085},"2026-06-03",{"date":1379,"close":1125},"2026-06-04",{"date":1381,"close":1164},"2026-06-05",{"date":1383,"close":1384},"2026-06-08",15.029999732971191,{"date":1386,"close":623},"2026-06-09",{"date":1388,"close":1389},"2026-06-10",15.100000381469727,{"date":1391,"close":1161},"2026-06-11",{"date":1393,"close":1285},"2026-06-12",{"date":46,"close":623},{"date":1396,"close":1277},"2026-06-16",{"date":1398,"close":1399},"2026-06-17",14.649999618530273,{"date":1401,"close":1154},"2026-06-18",{"date":1403,"close":1404},"2026-06-22",14.890000343322754,{"date":1406,"close":1189},"2026-06-23",{"date":1408,"close":1177},"2026-06-24",{"date":1410,"close":1411},"2026-06-25",15.789999961853027,{"date":1413,"close":1414},"2026-06-26",15.979999542236328,{"date":1416,"close":1417},"2026-06-29",15.90999984741211,{"date":1419,"close":1420},"2026-06-30",15.899999618530273,{"date":1422,"close":1423},"2026-07-01",16.360000610351562,{"date":1425,"close":1426},"2026-07-02",16.15999984741211,{"date":1428,"close":1429},"2026-07-06",16.209999084472656,{"date":1431,"close":1432},"2026-07-07",16.06999969482422,{"date":1434,"close":1299},"2026-07-08",{"date":1436,"close":1437},"2026-07-09",16.020000457763672,{"date":1439,"close":1440},"2026-07-10",16.149999618530273,{"date":1442,"close":1443},"2026-07-13",16.219999313354492,{"date":1445,"close":1446},"2026-07-14",16.09000015258789,{"date":1448,"close":1449},"2026-07-15",16.139999389648438,{"date":1451,"close":1452},"2026-07-16",16.639999389648438,{"date":1454,"close":1455},"2026-07-17",16.280000686645508,{"date":1457,"close":1458},"2026-07-20",16.190000534057617,{"date":1460,"close":1461},"2026-07-21",16.049999237060547,{"date":1463,"close":1417},"2026-07-22",{"date":1465,"close":1466},"2026-07-23",15.9399995803833,{"date":1468,"close":1469},"2026-07-27",15.619999885559082,{"date":1471,"close":1472},"2026-07-28",15.84000015258789,{"date":1474,"close":1475},"2026-07-29",16.489999771118164,{"date":1477,"close":1478},"2026-07-30",16.600000381469727,{"date":162,"close":1480},16.790000915527344,{"count":166,"fetchedAt":1482,"source":157},"2026-08-03T00:12:15.955Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1484},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785715935915]