[{"data":1,"prerenderedAt":1523},["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-MPB":25,"$f5doEfkNeZvPVJZyLTjD4aFI1EX4iw1jMcL2AfmAjGoU":26,"ticker-mcap-MPB":180,"ticker-profile-MPB":190,"ticker-earnings-MPB":204,"ticker-congress-MPB":208,"i-lucide:info":1521},{"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":176},{"identity":28,"transactions":33,"sectorSlug":156,"relatedTickers":157},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"879635","MID PENN BANCORP INC","Finance & Insurance","MPB",[34,53,61,67,80,88,98,104,112,117,128,134,143,149],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-02T00:00:00.000Z","0001422493-26-000012-0","4","De Soto Matthew G","","D",34.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1422493\u002F000142249326000012\u002F0001422493-26-000012-index.htm",287,119130.794,9999.080000000002,"P","2026-06-30","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},57,"2026-05-05T16:44:13.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0001749279-26-000008-0","Frank Joel L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749279\u002F000174927926000008\u002F0001749279-26-000008-index.htm",72,11459.755,2508.4800000000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":57,"sharesOwnedAfter":65,"totalValue":59,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":66},"0001769745-26-000008-0","Brumbaugh Kimberly J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769745\u002F000176974526000008\u002F0001769745-26-000008-index.htm",12658.959,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79},"0001230831-26-000008-0","RITRIEVI RORY G","President and CEO",35.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1230831\u002F000123083126000008\u002F0001230831-26-000008-index.htm",2136,69078.03,76212.48,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":87},"0001278504-26-000008-0","MOWERY THEODORE W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278504\u002F000127850426000008\u002F0001278504-26-000008-index.htm",58,42659.108,2020.7200000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":89,"formType":90,"originalSubmissionDate":91,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":76,"transactionDate":97,"intentLabel":78,"signalQuality":79},"0001230831-26-000006-0","4\u002FA","2026-06-03",32.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1230831\u002F000123083126000006\u002F0001230831-26-000006-index.htm",356,63760.03,11431.16,"2026-06-01",{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":101,"shares":43,"sharesOwnedAfter":102,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":103},"0001749416-26-000008-0","Evans Albert J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749416\u002F000174941626000008\u002F0001749416-26-000008-index.htm",41861.555,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":111},"0001511696-26-000008-0","Abel Robert A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511696\u002F000151169626000008\u002F0001511696-26-000008-index.htm",15,9761.545,522.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":115,"shares":94,"sharesOwnedAfter":116,"totalValue":96,"transactionCode":76,"transactionDate":97,"intentLabel":78,"signalQuality":79},"2026-06-03T00:00:00.000Z","0001230831-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1230831\u002F000123083126000004\u002F0001230831-26-000004-index.htm",62534.03,{"cik":29,"filedAt":118,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":79},"2026-05-18T00:00:00.000Z","0001850485-26-000006-0","Stephon Kenneth John","Chief Corp Development Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850485\u002F000185048526000006\u002F0001850485-26-000006-index.htm",10769,50854,"J","2026-05-15","Other",{"cik":29,"filedAt":118,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":122,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":76,"transactionDate":126,"intentLabel":78,"signalQuality":79},"0001850485-26-000006-1",31.12,5261,45593,163722.32,{"cik":29,"filedAt":52,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":141,"intentLabel":48,"signalQuality":49,"insiderHistory":142},"0001422493-26-000010-0",32.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1422493\u002F000142249326000010\u002F0001422493-26-000010-index.htm",500,117671.002,16360,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":141,"intentLabel":48,"signalQuality":49,"insiderHistory":148},"0001422493-26-000010-1",32.7721,118171.002,16386.05,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":137,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":46,"transactionDate":141,"intentLabel":48,"signalQuality":49,"insiderHistory":155},"0001422493-26-000010-2",32.765,525,118696.002,17201.625,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[158,161,164,167,170,173],{"ticker":159,"issuerName":160},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":162,"issuerName":163},"COIN","Coinbase Global, Inc.",{"ticker":165,"issuerName":166},"TRUP","TRUPANION, INC.",{"ticker":168,"issuerName":169},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":171,"issuerName":172},"CRCL","Circle Internet Group, Inc.",{"ticker":174,"issuerName":175},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":177,"fetchedAt":178,"source":179},14,"2026-07-26T11:23:00.847Z","sqlite",{"data":181,"meta":187},{"value":182,"quality":183,"closeDate":184,"ageDays":185,"sharesAsOf":186},924076562.1160126,"fresh","2026-07-23",3,"2026-04-30",{"count":188,"fetchedAt":189,"source":179},1,"2026-07-26T11:23:00.848Z",{"data":191,"meta":203},{"ticker":32,"ceo":192,"industry":193,"fullTimeEmployees":194,"ipoDate":195,"country":196,"state":197,"city":198,"website":199,"exchangeShort":25,"marketCap":25,"beta":200,"range52w":201,"fetchedAt":202},"Rory G. Ritrievi","Banks - Regional",600,"1997-12-04","US","PA","Harrisburg","https:\u002F\u002Fwww.midpennbank.com",0.477,"26.5-35.98","2026-07-05T06:00:36.757Z",{"count":188,"fetchedAt":189,"source":179},{"data":205,"meta":207},{"ticker":32,"points":206},[],{"count":188,"fetchedAt":189,"source":179},{"data":209,"meta":1519},{"congressTrades":210,"insiderTrades":211,"priceHistory":226,"ticker":32},[],[212,213,214,215,216,217,218,219,220,221,222,223,224,225],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":57,"sharesOwnedAfter":65,"totalValue":59,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":35,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":89,"formType":90,"originalSubmissionDate":91,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":76,"transactionDate":97},{"cik":29,"filedAt":35,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":101,"shares":43,"sharesOwnedAfter":102,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":115,"shares":94,"sharesOwnedAfter":116,"totalValue":96,"transactionCode":76,"transactionDate":97},{"cik":29,"filedAt":118,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":118,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":122,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":76,"transactionDate":126},{"cik":29,"filedAt":52,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":141},{"cik":29,"filedAt":52,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":141},{"cik":29,"filedAt":52,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":137,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":46,"transactionDate":141},[227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,358,361,364,367,370,373,376,378,381,384,387,389,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,536,539,542,545,548,551,554,557,560,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,663,666,668,670,673,676,679,682,685,687,690,693,696,699,702,705,708,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,763,766,769,771,773,775,778,781,784,787,790,792,794,797,800,803,806,809,811,814,816,819,822,825,828,831,834,837,840,843,846,849,851,854,857,859,862,865,868,871,874,877,880,882,885,888,891,894,896,899,901,904,907,910,913,916,918,921,923,926,929,932,935,937,940,942,945,948,950,953,956,958,961,963,966,969,972,975,978,980,983,986,989,992,995,997,1000,1002,1004,1006,1009,1012,1014,1017,1020,1023,1025,1028,1030,1033,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1072,1075,1078,1080,1083,1085,1087,1089,1092,1095,1098,1101,1104,1107,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1271,1273,1276,1279,1282,1284,1287,1289,1291,1294,1296,1299,1301,1303,1306,1308,1311,1314,1317,1319,1322,1324,1327,1330,1333,1336,1339,1341,1343,1346,1348,1350,1353,1356,1359,1362,1365,1368,1370,1373,1375,1378,1381,1383,1385,1388,1390,1392,1395,1397,1400,1402,1404,1407,1409,1412,1415,1418,1421,1422,1425,1426,1429,1432,1435,1437,1439,1442,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1476,1478,1481,1484,1487,1489,1491,1494,1497,1500,1502,1505,1508,1511,1514,1517],{"date":228,"close":229},"2021-07-30",26.049999237060547,{"date":231,"close":232},"2021-08-06",27.489999771118164,{"date":234,"close":235},"2021-08-13",26.739999771118164,{"date":237,"close":238},"2021-08-20",26.6200008392334,{"date":240,"close":241},"2021-08-27",26.760000228881836,{"date":243,"close":244},"2021-09-03",26.260000228881836,{"date":246,"close":247},"2021-09-10",26.030000686645508,{"date":249,"close":250},"2021-09-17",26.549999237060547,{"date":252,"close":253},"2021-09-24",26.8799991607666,{"date":255,"close":256},"2021-10-01",27.75,{"date":258,"close":259},"2021-10-08",28.299999237060547,{"date":261,"close":262},"2021-10-15",28.209999084472656,{"date":264,"close":265},"2021-10-22",28.09000015258789,{"date":267,"close":268},"2021-10-29",28.020000457763672,{"date":270,"close":271},"2021-11-05",30.399999618530273,{"date":273,"close":274},"2021-11-12",30.030000686645508,{"date":276,"close":277},"2021-11-19",29.549999237060547,{"date":279,"close":280},"2021-11-26",32.45000076293945,{"date":282,"close":283},"2021-12-03",30.290000915527344,{"date":285,"close":286},"2021-12-10",29.969999313354492,{"date":288,"close":289},"2021-12-17",32.189998626708984,{"date":291,"close":292},"2021-12-23",31.610000610351562,{"date":294,"close":295},"2021-12-31",31.739999771118164,{"date":297,"close":298},"2022-01-07",33.33000183105469,{"date":300,"close":301},"2022-01-14",32.630001068115234,{"date":303,"close":304},"2022-01-21",30.489999771118164,{"date":306,"close":307},"2022-01-28",29.290000915527344,{"date":309,"close":310},"2022-02-04",28.700000762939453,{"date":312,"close":313},"2022-02-11",28.520000457763672,{"date":315,"close":316},"2022-02-18",28.450000762939453,{"date":318,"close":319},"2022-02-25",28.420000076293945,{"date":321,"close":322},"2022-03-04",26.809999465942383,{"date":324,"close":325},"2022-03-11",26.899999618530273,{"date":327,"close":328},"2022-03-18",27.549999237060547,{"date":330,"close":331},"2022-03-25",27.15999984741211,{"date":333,"close":334},"2022-04-01",26.489999771118164,{"date":336,"close":337},"2022-04-08",26.25,{"date":339,"close":340},"2022-04-14",26.389999389648438,{"date":342,"close":343},"2022-04-22",26.59000015258789,{"date":345,"close":346},"2022-04-29",25.829999923706055,{"date":348,"close":349},"2022-05-06",25.6299991607666,{"date":351,"close":352},"2022-05-13",25.670000076293945,{"date":354,"close":355},"2022-05-20",25.459999084472656,{"date":357,"close":328},"2022-05-27",{"date":359,"close":360},"2022-06-03",27.729999542236328,{"date":362,"close":363},"2022-06-10",26.450000762939453,{"date":365,"close":366},"2022-06-17",27.610000610351562,{"date":368,"close":369},"2022-06-24",27.309999465942383,{"date":371,"close":372},"2022-07-01",27.149999618530273,{"date":374,"close":375},"2022-07-08",26.8700008392334,{"date":377,"close":235},"2022-07-15",{"date":379,"close":380},"2022-07-22",28.049999237060547,{"date":382,"close":383},"2022-07-29",28.68000030517578,{"date":385,"close":386},"2022-08-05",29.170000076293945,{"date":388,"close":304},"2022-08-12",{"date":390,"close":271},"2022-08-19",{"date":392,"close":393},"2022-08-26",29.440000534057617,{"date":395,"close":396},"2022-09-02",28.84000015258789,{"date":398,"close":399},"2022-09-09",29.389999389648438,{"date":401,"close":402},"2022-09-16",29.739999771118164,{"date":404,"close":405},"2022-09-23",29,{"date":407,"close":408},"2022-09-30",28.729999542236328,{"date":410,"close":411},"2022-10-07",29.579999923706055,{"date":413,"close":414},"2022-10-14",31.56999969482422,{"date":416,"close":417},"2022-10-21",31.700000762939453,{"date":419,"close":420},"2022-10-28",34.20000076293945,{"date":422,"close":423},"2022-11-04",33,{"date":425,"close":426},"2022-11-11",33.529998779296875,{"date":428,"close":429},"2022-11-18",33.459999084472656,{"date":431,"close":432},"2022-11-25",34.16999816894531,{"date":434,"close":435},"2022-12-02",32.95000076293945,{"date":437,"close":438},"2022-12-09",32.93000030517578,{"date":440,"close":441},"2022-12-16",31.479999542236328,{"date":443,"close":444},"2022-12-23",31.139999389648438,{"date":446,"close":286},"2022-12-30",{"date":448,"close":449},"2023-01-06",30.639999389648438,{"date":451,"close":452},"2023-01-13",30.540000915527344,{"date":454,"close":455},"2023-01-20",30.530000686645508,{"date":457,"close":458},"2023-01-27",30.549999237060547,{"date":460,"close":461},"2023-02-03",32.349998474121094,{"date":463,"close":464},"2023-02-10",31.459999084472656,{"date":466,"close":467},"2023-02-17",31.34000015258789,{"date":469,"close":470},"2023-02-24",30.5,{"date":472,"close":473},"2023-03-03",29.989999771118164,{"date":475,"close":476},"2023-03-10",27.690000534057617,{"date":478,"close":479},"2023-03-17",26.6299991607666,{"date":481,"close":482},"2023-03-24",26.299999237060547,{"date":484,"close":485},"2023-03-31",25.610000610351562,{"date":487,"close":488},"2023-04-06",24.700000762939453,{"date":490,"close":491},"2023-04-14",23.989999771118164,{"date":493,"close":494},"2023-04-21",23.389999389648438,{"date":496,"close":497},"2023-04-28",22.6200008392334,{"date":499,"close":500},"2023-05-05",20.1299991607666,{"date":502,"close":503},"2023-05-12",19.739999771118164,{"date":505,"close":506},"2023-05-19",21.299999237060547,{"date":508,"close":509},"2023-05-26",23.020000457763672,{"date":511,"close":512},"2023-06-02",23.93000030517578,{"date":514,"close":515},"2023-06-09",24.6299991607666,{"date":517,"close":518},"2023-06-16",24.1299991607666,{"date":520,"close":521},"2023-06-23",23.059999465942383,{"date":523,"close":524},"2023-06-30",22.079999923706055,{"date":526,"close":527},"2023-07-07",22.5,{"date":529,"close":530},"2023-07-14",22.59000015258789,{"date":532,"close":533},"2023-07-21",23.950000762939453,{"date":535,"close":5},"2023-07-28",{"date":537,"close":538},"2023-08-04",23.75,{"date":540,"close":541},"2023-08-11",22.520000457763672,{"date":543,"close":544},"2023-08-18",21.6200008392334,{"date":546,"close":547},"2023-08-25",21.549999237060547,{"date":549,"close":550},"2023-09-01",22.709999084472656,{"date":552,"close":553},"2023-09-08",20.920000076293945,{"date":555,"close":556},"2023-09-15",20.969999313354492,{"date":558,"close":559},"2023-09-22",20.270000457763672,{"date":561,"close":500},"2023-09-29",{"date":563,"close":564},"2023-10-06",20.75,{"date":566,"close":567},"2023-10-13",19.889999389648438,{"date":569,"close":570},"2023-10-20",19.280000686645508,{"date":572,"close":573},"2023-10-27",18.770000457763672,{"date":575,"close":576},"2023-11-03",20.290000915527344,{"date":578,"close":579},"2023-11-10",19.649999618530273,{"date":581,"close":582},"2023-11-17",21.68000030517578,{"date":584,"close":585},"2023-11-24",21.5,{"date":587,"close":588},"2023-12-01",21.709999084472656,{"date":590,"close":591},"2023-12-08",22.850000381469727,{"date":593,"close":594},"2023-12-15",24.5,{"date":596,"close":597},"2023-12-22",24.25,{"date":599,"close":600},"2023-12-29",24.280000686645508,{"date":602,"close":603},"2024-01-05",23.969999313354492,{"date":605,"close":606},"2024-01-12",23.010000228881836,{"date":608,"close":609},"2024-01-19",22.899999618530273,{"date":611,"close":612},"2024-01-26",23.06999969482422,{"date":614,"close":615},"2024-02-02",21.56999969482422,{"date":617,"close":618},"2024-02-09",20.81999969482422,{"date":620,"close":621},"2024-02-16",21.020000457763672,{"date":623,"close":624},"2024-02-23",20.950000762939453,{"date":626,"close":627},"2024-03-01",20.420000076293945,{"date":629,"close":630},"2024-03-08",20.170000076293945,{"date":632,"close":633},"2024-03-15",20.739999771118164,{"date":635,"close":636},"2024-03-22",20.059999465942383,{"date":638,"close":639},"2024-03-28",20.010000228881836,{"date":641,"close":642},"2024-04-05",19.860000610351562,{"date":644,"close":645},"2024-04-12",19.68000030517578,{"date":647,"close":648},"2024-04-19",20.5,{"date":650,"close":651},"2024-04-26",20.860000610351562,{"date":653,"close":654},"2024-05-03",21.31999969482422,{"date":656,"close":657},"2024-05-10",21.520000457763672,{"date":659,"close":660},"2024-05-17",21.829999923706055,{"date":662,"close":657},"2024-05-24",{"date":664,"close":665},"2024-05-31",21.399999618530273,{"date":667,"close":556},"2024-06-07",{"date":669,"close":576},"2024-06-14",{"date":671,"close":672},"2024-06-21",20.18000030517578,{"date":674,"close":675},"2024-06-28",21.950000762939453,{"date":677,"close":678},"2024-07-05",21.239999771118164,{"date":680,"close":681},"2024-07-12",23.809999465942383,{"date":683,"close":684},"2024-07-19",25.329999923706055,{"date":686,"close":259},"2024-07-26",{"date":688,"close":689},"2024-08-02",27.239999771118164,{"date":691,"close":692},"2024-08-09",25.93000030517578,{"date":694,"close":695},"2024-08-16",28.149999618530273,{"date":697,"close":698},"2024-08-23",29.790000915527344,{"date":700,"close":701},"2024-08-30",30.209999084472656,{"date":703,"close":704},"2024-09-06",28.6200008392334,{"date":706,"close":707},"2024-09-13",29.6299991607666,{"date":709,"close":710},"2024-09-20",30.040000915527344,{"date":712,"close":713},"2024-09-27",29.100000381469727,{"date":715,"close":399},"2024-10-04",{"date":717,"close":718},"2024-10-11",30.479999542236328,{"date":720,"close":721},"2024-10-18",31.25,{"date":723,"close":724},"2024-10-25",31.09000015258789,{"date":726,"close":727},"2024-11-01",30.510000228881836,{"date":729,"close":730},"2024-11-08",32.060001373291016,{"date":732,"close":733},"2024-11-15",31.6200008392334,{"date":735,"close":736},"2024-11-22",32.43000030517578,{"date":738,"close":739},"2024-11-29",32.04999923706055,{"date":741,"close":742},"2024-12-06",31.15999984741211,{"date":744,"close":745},"2024-12-13",30.829999923706055,{"date":747,"close":748},"2024-12-20",29.489999771118164,{"date":750,"close":751},"2024-12-27",28.90999984741211,{"date":753,"close":754},"2025-01-03",28.399999618530273,{"date":756,"close":757},"2025-01-10",27.1299991607666,{"date":759,"close":760},"2025-01-17",29.020000457763672,{"date":762,"close":698},"2025-01-24",{"date":764,"close":765},"2025-01-31",30.1200008392334,{"date":767,"close":768},"2025-02-07",29.780000686645508,{"date":770,"close":411},"2025-02-14",{"date":772,"close":754},"2025-02-21",{"date":774,"close":754},"2025-02-28",{"date":776,"close":777},"2025-03-07",26.93000030517578,{"date":779,"close":780},"2025-03-14",25.5,{"date":782,"close":783},"2025-03-21",25.389999389648438,{"date":785,"close":786},"2025-03-28",25.68000030517578,{"date":788,"close":789},"2025-04-04",24.239999771118164,{"date":791,"close":597},"2025-04-11",{"date":793,"close":783},"2025-04-17",{"date":795,"close":796},"2025-04-25",27.770000457763672,{"date":798,"close":799},"2025-05-02",29.270000457763672,{"date":801,"close":802},"2025-05-09",28.200000762939453,{"date":804,"close":805},"2025-05-16",28.139999389648438,{"date":807,"close":808},"2025-05-23",26.649999618530273,{"date":810,"close":808},"2025-05-30",{"date":812,"close":813},"2025-06-06",26.530000686645508,{"date":815,"close":337},"2025-06-13",{"date":817,"close":818},"2025-06-20",27,{"date":820,"close":821},"2025-06-27",28.270000457763672,{"date":823,"close":824},"2025-07-03",30.219999313354492,{"date":826,"close":827},"2025-07-11",29.15999984741211,{"date":829,"close":830},"2025-07-18",28.950000762939453,{"date":832,"close":833},"2025-07-22",28.8799991607666,{"date":835,"close":836},"2025-07-23",28.989999771118164,{"date":838,"close":839},"2025-07-24",26.700000762939453,{"date":841,"close":842},"2025-07-25",27.020000457763672,{"date":844,"close":845},"2025-07-28",27.100000381469727,{"date":847,"close":848},"2025-07-29",27.31999969482422,{"date":850,"close":331},"2025-07-30",{"date":852,"close":853},"2025-07-31",27.450000762939453,{"date":855,"close":856},"2025-08-01",27.110000610351562,{"date":858,"close":241},"2025-08-04",{"date":860,"close":861},"2025-08-05",27.09000015258789,{"date":863,"close":864},"2025-08-06",27.3799991607666,{"date":866,"close":867},"2025-08-07",27.270000457763672,{"date":869,"close":870},"2025-08-08",27.40999984741211,{"date":872,"close":873},"2025-08-11",27.34000015258789,{"date":875,"close":876},"2025-08-12",28.469999313354492,{"date":878,"close":879},"2025-08-13",28.81999969482422,{"date":881,"close":316},"2025-08-14",{"date":883,"close":884},"2025-08-15",28.1299991607666,{"date":886,"close":887},"2025-08-18",28.3700008392334,{"date":889,"close":890},"2025-08-19",28.25,{"date":892,"close":893},"2025-08-20",28.459999084472656,{"date":895,"close":316},"2025-08-21",{"date":897,"close":898},"2025-08-22",29.899999618530273,{"date":900,"close":707},"2025-08-25",{"date":902,"close":903},"2025-08-26",30,{"date":905,"close":906},"2025-08-27",30.15999984741211,{"date":908,"close":909},"2025-08-28",30.149999618530273,{"date":911,"close":912},"2025-08-29",30.139999389648438,{"date":914,"close":915},"2025-09-02",30.110000610351562,{"date":917,"close":473},"2025-09-03",{"date":919,"close":920},"2025-09-04",30.389999389648438,{"date":922,"close":824},"2025-09-05",{"date":924,"close":925},"2025-09-08",30.350000381469727,{"date":927,"close":928},"2025-09-09",30.100000381469727,{"date":930,"close":931},"2025-09-10",30.049999237060547,{"date":933,"close":934},"2025-09-11",30.18000030517578,{"date":936,"close":931},"2025-09-12",{"date":938,"close":939},"2025-09-15",30.329999923706055,{"date":941,"close":824},"2025-09-16",{"date":943,"close":944},"2025-09-17",30.709999084472656,{"date":946,"close":947},"2025-09-18",31.639999389648438,{"date":949,"close":467},"2025-09-19",{"date":951,"close":952},"2025-09-22",30.469999313354492,{"date":954,"close":955},"2025-09-23",30.309999465942383,{"date":957,"close":928},"2025-09-24",{"date":959,"close":960},"2025-09-25",29.520000457763672,{"date":962,"close":399},"2025-09-26",{"date":964,"close":965},"2025-09-29",28.969999313354492,{"date":967,"close":968},"2025-09-30",28.639999389648438,{"date":970,"close":971},"2025-10-01",28.770000457763672,{"date":973,"close":974},"2025-10-02",28.799999237060547,{"date":976,"close":977},"2025-10-03",28.829999923706055,{"date":979,"close":748},"2025-10-06",{"date":981,"close":982},"2025-10-07",28.760000228881836,{"date":984,"close":985},"2025-10-08",28.18000030517578,{"date":987,"close":988},"2025-10-09",27.940000534057617,{"date":990,"close":991},"2025-10-10",27.049999237060547,{"date":993,"close":994},"2025-10-13",27.469999313354492,{"date":996,"close":985},"2025-10-14",{"date":998,"close":999},"2025-10-15",27.799999237060547,{"date":1001,"close":235},"2025-10-16",{"date":1003,"close":322},"2025-10-17",{"date":1005,"close":853},"2025-10-20",{"date":1007,"close":1008},"2025-10-21",27.649999618530273,{"date":1010,"close":1011},"2025-10-22",27.860000610351562,{"date":1013,"close":751},"2025-10-23",{"date":1015,"close":1016},"2025-10-24",29.479999542236328,{"date":1018,"close":1019},"2025-10-27",29.600000381469727,{"date":1021,"close":1022},"2025-10-28",29.950000762939453,{"date":1024,"close":971},"2025-10-29",{"date":1026,"close":1027},"2025-10-30",28.790000915527344,{"date":1029,"close":316},"2025-10-31",{"date":1031,"close":1032},"2025-11-03",28.610000610351562,{"date":1034,"close":974},"2025-11-04",{"date":1036,"close":1037},"2025-11-05",29.3799991607666,{"date":1039,"close":1040},"2025-11-06",28.850000381469727,{"date":1042,"close":1043},"2025-11-07",28.899999618530273,{"date":1045,"close":1046},"2025-11-10",29.200000762939453,{"date":1048,"close":1037},"2025-11-11",{"date":1050,"close":1051},"2025-11-12",29.420000076293945,{"date":1053,"close":1054},"2025-11-13",29.260000228881836,{"date":1056,"close":1057},"2025-11-14",29.350000381469727,{"date":1059,"close":1060},"2025-11-17",28.40999984741211,{"date":1062,"close":1063},"2025-11-18",28.190000534057617,{"date":1065,"close":1066},"2025-11-19",28.239999771118164,{"date":1068,"close":1069},"2025-11-20",28.329999923706055,{"date":1071,"close":799},"2025-11-21",{"date":1073,"close":1074},"2025-11-24",29.110000610351562,{"date":1076,"close":1077},"2025-11-25",29.639999389648438,{"date":1079,"close":1037},"2025-11-26",{"date":1081,"close":1082},"2025-11-28",29.190000534057617,{"date":1084,"close":277},"2025-12-01",{"date":1086,"close":307},"2025-12-02",{"date":1088,"close":903},"2025-12-03",{"date":1090,"close":1091},"2025-12-04",30.079999923706055,{"date":1093,"close":1094},"2025-12-05",29.799999237060547,{"date":1096,"close":1097},"2025-12-08",30.059999465942383,{"date":1099,"close":1100},"2025-12-09",30.43000030517578,{"date":1102,"close":1103},"2025-12-10",31.530000686645508,{"date":1105,"close":1106},"2025-12-11",31.979999542236328,{"date":1108,"close":730},"2025-12-12",{"date":1110,"close":1111},"2025-12-15",32.34000015258789,{"date":1113,"close":1114},"2025-12-16",32.209999084472656,{"date":1116,"close":1117},"2025-12-17",32.4900016784668,{"date":1119,"close":1120},"2025-12-18",32.88999938964844,{"date":1122,"close":1123},"2025-12-19",32.380001068115234,{"date":1125,"close":1126},"2025-12-22",32.11000061035156,{"date":1128,"close":1129},"2025-12-23",31.729999542236328,{"date":1131,"close":295},"2025-12-24",{"date":1133,"close":1134},"2025-12-26",31.709999084472656,{"date":1136,"close":1137},"2025-12-29",31.510000228881836,{"date":1139,"close":1140},"2025-12-30",31.1299991607666,{"date":1142,"close":1143},"2025-12-31",31.020000457763672,{"date":1145,"close":1146},"2026-01-02",30.860000610351562,{"date":1148,"close":1149},"2026-01-05",31.200000762939453,{"date":1151,"close":1152},"2026-01-06",31.040000915527344,{"date":1154,"close":1155},"2026-01-07",30.68000030517578,{"date":1157,"close":1158},"2026-01-08",31.68000030517578,{"date":1160,"close":1161},"2026-01-09",31.5,{"date":1163,"close":1164},"2026-01-12",31.3700008392334,{"date":1166,"close":1167},"2026-01-13",31.31999969482422,{"date":1169,"close":1170},"2026-01-14",31.6299991607666,{"date":1172,"close":1173},"2026-01-15",32.400001525878906,{"date":1175,"close":1176},"2026-01-16",32.439998626708984,{"date":1178,"close":1179},"2026-01-20",31.8799991607666,{"date":1181,"close":1182},"2026-01-21",33.52000045776367,{"date":1184,"close":1185},"2026-01-22",34.40999984741211,{"date":1187,"close":1188},"2026-01-23",32.599998474121094,{"date":1190,"close":947},"2026-01-26",{"date":1192,"close":1103},"2026-01-27",{"date":1194,"close":1195},"2026-01-28",31.520000457763672,{"date":1197,"close":1198},"2026-01-29",32.84000015258789,{"date":1200,"close":1201},"2026-01-30",32.9900016784668,{"date":1203,"close":1204},"2026-02-02",33.83000183105469,{"date":1206,"close":1207},"2026-02-03",34.06999969482422,{"date":1209,"close":1210},"2026-02-04",34.560001373291016,{"date":1212,"close":1213},"2026-02-05",34.540000915527344,{"date":1215,"close":1216},"2026-02-06",34.61000061035156,{"date":1218,"close":1219},"2026-02-09",34.38999938964844,{"date":1221,"close":1222},"2026-02-10",34.02000045776367,{"date":1224,"close":1225},"2026-02-11",33.369998931884766,{"date":1227,"close":1228},"2026-02-12",33.34000015258789,{"date":1230,"close":1231},"2026-02-13",33.7400016784668,{"date":1233,"close":1234},"2026-02-17",33.970001220703125,{"date":1236,"close":1237},"2026-02-18",33.41999816894531,{"date":1239,"close":1225},"2026-02-19",{"date":1241,"close":1242},"2026-02-20",33.84000015258789,{"date":1244,"close":1245},"2026-02-23",32.61000061035156,{"date":1247,"close":1248},"2026-02-24",32.58000183105469,{"date":1250,"close":1251},"2026-02-25",33.43000030517578,{"date":1253,"close":1254},"2026-02-26",33.380001068115234,{"date":1256,"close":1257},"2026-02-27",32.16999816894531,{"date":1259,"close":1260},"2026-03-02",32.68000030517578,{"date":1262,"close":1263},"2026-03-03",32.470001220703125,{"date":1265,"close":1266},"2026-03-04",32.79999923706055,{"date":1268,"close":1126},"2026-03-05",{"date":1270,"close":1195},"2026-03-06",{"date":1272,"close":1103},"2026-03-09",{"date":1274,"close":1275},"2026-03-10",31.770000457763672,{"date":1277,"close":1278},"2026-03-11",31.350000381469727,{"date":1280,"close":1281},"2026-03-12",31.209999084472656,{"date":1283,"close":467},"2026-03-13",{"date":1285,"close":1286},"2026-03-16",31.549999237060547,{"date":1288,"close":444},"2026-03-17",{"date":1290,"close":727},"2026-03-18",{"date":1292,"close":1293},"2026-03-19",31.239999771118164,{"date":1295,"close":1140},"2026-03-20",{"date":1297,"close":1298},"2026-03-23",31.65999984741211,{"date":1300,"close":1170},"2026-03-24",{"date":1302,"close":947},"2026-03-25",{"date":1304,"close":1305},"2026-03-26",31.649999618530273,{"date":1307,"close":1278},"2026-03-27",{"date":1309,"close":1310},"2026-03-30",31.59000015258789,{"date":1312,"close":1313},"2026-03-31",32.15999984741211,{"date":1315,"close":1316},"2026-04-01",32.369998931884766,{"date":1318,"close":1111},"2026-04-02",{"date":1320,"close":1321},"2026-04-06",32.81999969482422,{"date":1323,"close":1201},"2026-04-07",{"date":1325,"close":1326},"2026-04-08",33.869998931884766,{"date":1328,"close":1329},"2026-04-09",34.09000015258789,{"date":1331,"close":1332},"2026-04-10",33.86000061035156,{"date":1334,"close":1335},"2026-04-13",33.63999938964844,{"date":1337,"close":1338},"2026-04-14",33.790000915527344,{"date":1340,"close":1204},"2026-04-15",{"date":1342,"close":1231},"2026-04-16",{"date":1344,"close":1345},"2026-04-17",34.31999969482422,{"date":1347,"close":1219},"2026-04-20",{"date":1349,"close":1251},"2026-04-21",{"date":1351,"close":1352},"2026-04-22",34.040000915527344,{"date":1354,"close":1355},"2026-04-23",34.150001525878906,{"date":1357,"close":1358},"2026-04-24",33.220001220703125,{"date":1360,"close":1361},"2026-04-27",33.779998779296875,{"date":1363,"close":1364},"2026-04-28",34.2599983215332,{"date":1366,"close":1367},"2026-04-29",33.13999938964844,{"date":186,"close":1369},32.970001220703125,{"date":1371,"close":1372},"2026-05-01",33.31999969482422,{"date":141,"close":1374},32.7400016784668,{"date":1376,"close":1377},"2026-05-05",33.29999923706055,{"date":1379,"close":1380},"2026-05-06",32.75,{"date":1382,"close":1176},"2026-05-07",{"date":1384,"close":1374},"2026-05-08",{"date":1386,"close":1387},"2026-05-11",32.20000076293945,{"date":1389,"close":295},"2026-05-12",{"date":1391,"close":1293},"2026-05-13",{"date":1393,"close":1394},"2026-05-14",31.559999465942383,{"date":126,"close":1396},31.1200008392334,{"date":1398,"close":1399},"2026-05-18",31.84000015258789,{"date":1401,"close":1298},"2026-05-19",{"date":1403,"close":736},"2026-05-20",{"date":1405,"close":1406},"2026-05-21",32.63999938964844,{"date":1408,"close":461},"2026-05-22",{"date":1410,"close":1411},"2026-05-26",32.869998931884766,{"date":1413,"close":1414},"2026-05-27",32.689998626708984,{"date":1416,"close":1417},"2026-05-28",32.790000915527344,{"date":1419,"close":1420},"2026-05-29",32.650001525878906,{"date":97,"close":1126},{"date":1423,"close":1424},"2026-06-02",32.880001068115234,{"date":91,"close":1137},{"date":1427,"close":1428},"2026-06-04",32.47999954223633,{"date":1430,"close":1431},"2026-06-05",32.86000061035156,{"date":1433,"close":1434},"2026-06-08",32.91999816894531,{"date":1436,"close":429},"2026-06-09",{"date":1438,"close":1231},"2026-06-10",{"date":1440,"close":1441},"2026-06-11",33.91999816894531,{"date":1443,"close":1364},"2026-06-12",{"date":1445,"close":1446},"2026-06-15",33.59000015258789,{"date":1448,"close":1449},"2026-06-16",33.7599983215332,{"date":1451,"close":1452},"2026-06-17",33.040000915527344,{"date":1454,"close":1455},"2026-06-18",33.540000915527344,{"date":1457,"close":1458},"2026-06-22",33.40999984741211,{"date":1460,"close":1461},"2026-06-23",34,{"date":1463,"close":1464},"2026-06-24",34.290000915527344,{"date":1466,"close":1467},"2026-06-25",34.15999984741211,{"date":1469,"close":1470},"2026-06-26",34.63999938964844,{"date":1472,"close":1473},"2026-06-29",34.2400016784668,{"date":47,"close":1475},34.84000015258789,{"date":77,"close":1477},35.68000030517578,{"date":1479,"close":1480},"2026-07-02",35.18000030517578,{"date":1482,"close":1483},"2026-07-06",35.349998474121094,{"date":1485,"close":1486},"2026-07-07",34.91999816894531,{"date":1488,"close":1234},"2026-07-08",{"date":1490,"close":1364},"2026-07-09",{"date":1492,"close":1493},"2026-07-10",34.630001068115234,{"date":1495,"close":1496},"2026-07-13",34.79999923706055,{"date":1498,"close":1499},"2026-07-14",34.369998931884766,{"date":1501,"close":1475},"2026-07-15",{"date":1503,"close":1504},"2026-07-16",35.939998626708984,{"date":1506,"close":1507},"2026-07-17",35.439998626708984,{"date":1509,"close":1510},"2026-07-20",35.25,{"date":1512,"close":1513},"2026-07-21",35.27000045776367,{"date":1515,"close":1516},"2026-07-22",34.88999938964844,{"date":184,"close":1518},36.459999084472656,{"count":188,"fetchedAt":1520,"source":179},"2026-07-26T11:23:00.862Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1522},"\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>",1785064980766]