[{"data":1,"prerenderedAt":1570},["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-NRIM":25,"$fGeyyaisDuydXysFsDjy9LJ63HGPqOEGiMzk0SCCWJQA":26,"ticker-mcap-NRIM":188,"ticker-profile-NRIM":198,"ticker-earnings-NRIM":212,"ticker-congress-NRIM":216,"i-lucide:info":1568},{"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":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1163370","NORTHRIM BANCORP INC","Finance & Insurance","NRIM",[34,51,57,64,75,82,94,103,107,112,119,124,128,133,146,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":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},"2026-08-03T14:30:03.000Z","0002136282-26-000006-0","4","CRIQUI JASON ALEXANDER","EVP, CBO of Northrim Bank","D",26.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2136282\u002F000213628226000006\u002F0002136282-26-000006-index.htm",500,25641,13265,"S","2026-07-31","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":56},"0002136282-26-000006-1",26.478,25141,13239,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":42,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":63},"0002136282-26-000006-2",26.4376,12488,12653,330152.7488,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":74},"2026-08-03T00:00:00.000Z","0002136547-26-000006-0","EDWARDS MARK DOUGLAS","EVP, CCO of Northrim Bank",26.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2136547\u002F000213654726000006\u002F0002136547-26-000006-index.htm",2000,20033,52660,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49,"insiderHistory":81},"0002136547-26-000006-1",27,18033,54000,"2026-08-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"2026-03-25T00:00:00.000Z","0001727085-26-000004-0","Ballard Jed W","EVP, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1727085\u002F000172708526000004\u002F0001727085-26-000004-index.htm",6010,25172,"M","2026-03-23","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":83,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":87,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":100,"transactionDate":91,"intentLabel":101,"signalQuality":102},"0001727085-26-000004-1",22.85,1664,23508,38022.4,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":83,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"0001727085-26-000004-2",9015,32523,{"cik":29,"filedAt":83,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":87,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":100,"transactionDate":91,"intentLabel":101,"signalQuality":102},"0001727085-26-000004-3",2196,30327,50178.600000000006,{"cik":29,"filedAt":83,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"0001546223-26-000004-0","Huston Michael G.","Chairman, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546223\u002F000154622326000004\u002F0001546223-26-000004-index.htm",6857,90109,{"cik":29,"filedAt":83,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":116,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":100,"transactionDate":91,"intentLabel":101,"signalQuality":102},"0001546223-26-000004-1",1763,88346,40284.55,{"cik":29,"filedAt":83,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"0001546223-26-000004-2",10286,98632,{"cik":29,"filedAt":83,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":116,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":100,"transactionDate":91,"intentLabel":101,"signalQuality":102},"0001546223-26-000004-3",2505,96127,57239.25,{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":142,"intentLabel":143,"signalQuality":144,"insiderHistory":145},"2026-01-30T00:00:00.000Z","0001727085-26-000002-0",23.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1727085\u002F000172708526000002\u002F0001727085-26-000002-index.htm",650,19162,15080,"P","2026-01-30","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":148,"pricePerShare":149,"rawFilingUrl":137,"shares":150,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":141,"transactionDate":142,"intentLabel":143,"signalQuality":144,"insiderHistory":152},"0001727085-26-000002-1","I",23.2799,640,14899.136,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":154,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":114,"ownerTitle":156,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":141,"transactionDate":162,"intentLabel":143,"signalQuality":144,"insiderHistory":163},"2026-01-29T00:00:00.000Z","0001546223-26-000002-0","President, CEO, and COO",22.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546223\u002F000154622326000002\u002F0001546223-26-000002-index.htm",1500,83252,34200,"2026-01-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":170,"issuerName":171},"CRCL","Circle Internet Group, Inc.",{"ticker":173,"issuerName":174},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":176,"issuerName":177},"COIN","Coinbase Global, Inc.",{"ticker":179,"issuerName":180},"TRUP","TRUPANION, INC.",{"ticker":182,"issuerName":183},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"count":185,"fetchedAt":186,"source":187},16,"2026-08-16T00:01:29.428Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},606169873.5,"fresh","2026-08-14",2,"2026-05-01",{"count":196,"fetchedAt":197,"source":187},1,"2026-08-16T00:01:29.429Z",{"data":199,"meta":211},{"ticker":32,"ceo":200,"industry":201,"fullTimeEmployees":202,"ipoDate":203,"country":204,"state":205,"city":206,"website":207,"exchangeShort":25,"marketCap":25,"beta":208,"range52w":209,"fetchedAt":210},"Michael G. Huston","Banks - Regional",516,"1990-11-15","US","AK","Anchorage","https:\u002F\u002Fwww.northrim.com",0.883,"19.6-30.82","2026-07-28T08:03:34.641Z",{"count":196,"fetchedAt":197,"source":187},{"data":213,"meta":215},{"ticker":32,"points":214},[],{"count":196,"fetchedAt":197,"source":187},{"data":217,"meta":1566},{"congressTrades":218,"insiderTrades":219,"priceHistory":236,"ticker":32},[],[220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":42,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":65,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":87,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":100,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":87,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":100,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":116,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":100,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":116,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":100,"transactionDate":91},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":142},{"cik":29,"filedAt":134,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":148,"pricePerShare":149,"rawFilingUrl":137,"shares":150,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":141,"transactionDate":142},{"cik":29,"filedAt":154,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":114,"ownerTitle":156,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":141,"transactionDate":162},[237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,284,287,290,293,296,299,302,304,307,310,313,316,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,412,415,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,554,556,559,562,565,568,571,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,910,913,916,919,922,925,928,931,934,937,940,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1125,1128,1131,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1270,1273,1276,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1345,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1374,1377,1380,1383,1385,1388,1391,1393,1395,1397,1400,1403,1406,1408,1410,1412,1415,1418,1421,1424,1426,1429,1431,1433,1435,1437,1439,1442,1445,1448,1451,1454,1457,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1491,1494,1496,1499,1502,1505,1508,1511,1513,1516,1519,1521,1523,1526,1529,1532,1535,1538,1540,1541,1544,1547,1550,1553,1556,1559,1562,1565],{"date":238,"close":239},"2021-08-20",9.97249984741211,{"date":241,"close":242},"2021-08-27",10.520000457763672,{"date":244,"close":245},"2021-09-03",10.725000381469727,{"date":247,"close":248},"2021-09-10",10.007499694824219,{"date":250,"close":251},"2021-09-17",9.712499618530273,{"date":253,"close":254},"2021-09-24",10.422499656677246,{"date":256,"close":257},"2021-10-01",11.050000190734863,{"date":259,"close":260},"2021-10-08",11.032500267028809,{"date":262,"close":263},"2021-10-15",11.012499809265137,{"date":265,"close":266},"2021-10-22",11.175000190734863,{"date":268,"close":269},"2021-10-29",11.104999542236328,{"date":271,"close":272},"2021-11-05",11.8100004196167,{"date":274,"close":275},"2021-11-12",11.612500190734863,{"date":277,"close":278},"2021-11-19",11.212499618530273,{"date":280,"close":281},"2021-11-26",10.720000267028809,{"date":283,"close":263},"2021-12-03",{"date":285,"close":286},"2021-12-10",10.675000190734863,{"date":288,"close":289},"2021-12-17",10.682499885559082,{"date":291,"close":292},"2021-12-23",10.742500305175781,{"date":294,"close":295},"2021-12-31",10.864999771118164,{"date":297,"close":298},"2022-01-07",11.555000305175781,{"date":300,"close":301},"2022-01-14",11.4399995803833,{"date":303,"close":281},"2022-01-21",{"date":305,"close":306},"2022-01-28",10.819999694824219,{"date":308,"close":309},"2022-02-04",10.917499542236328,{"date":311,"close":312},"2022-02-11",10.822500228881836,{"date":314,"close":315},"2022-02-18",10.8149995803833,{"date":317,"close":315},"2022-02-25",{"date":319,"close":320},"2022-03-04",11.119999885559082,{"date":322,"close":323},"2022-03-11",10.982500076293945,{"date":325,"close":326},"2022-03-18",11.197500228881836,{"date":328,"close":329},"2022-03-25",11.4375,{"date":331,"close":332},"2022-04-01",10.930000305175781,{"date":334,"close":335},"2022-04-08",10.444999694824219,{"date":337,"close":338},"2022-04-14",10.515000343322754,{"date":340,"close":341},"2022-04-22",10.712499618530273,{"date":343,"close":344},"2022-04-29",10.017499923706055,{"date":346,"close":347},"2022-05-06",10.109999656677246,{"date":349,"close":350},"2022-05-13",9.824999809265137,{"date":352,"close":353},"2022-05-20",9.802499771118164,{"date":355,"close":356},"2022-05-27",10.454999923706055,{"date":358,"close":359},"2022-06-03",10.7475004196167,{"date":361,"close":362},"2022-06-10",10.079999923706055,{"date":364,"close":350},"2022-06-17",{"date":366,"close":367},"2022-06-24",10.274999618530273,{"date":369,"close":370},"2022-07-01",10.074999809265137,{"date":372,"close":373},"2022-07-08",10.154999732971191,{"date":375,"close":376},"2022-07-15",10.107500076293945,{"date":378,"close":379},"2022-07-22",10.244999885559082,{"date":381,"close":382},"2022-07-29",10.412500381469727,{"date":384,"close":385},"2022-08-05",9.9375,{"date":387,"close":388},"2022-08-12",10.297499656677246,{"date":390,"close":391},"2022-08-19",10.28499984741211,{"date":393,"close":394},"2022-08-26",10.157500267028809,{"date":396,"close":397},"2022-09-02",10.162500381469727,{"date":399,"close":400},"2022-09-09",10.332500457763672,{"date":402,"close":403},"2022-09-16",10.619999885559082,{"date":405,"close":406},"2022-09-23",10.5,{"date":408,"close":409},"2022-09-30",10.390000343322754,{"date":411,"close":242},"2022-10-07",{"date":413,"close":414},"2022-10-14",10.954999923706055,{"date":416,"close":341},"2022-10-21",{"date":418,"close":419},"2022-10-28",12.03499984741211,{"date":421,"close":422},"2022-11-04",12.672499656677246,{"date":424,"close":425},"2022-11-11",13.199999809265137,{"date":427,"close":428},"2022-11-18",13.640000343322754,{"date":430,"close":431},"2022-11-25",14.042499542236328,{"date":433,"close":434},"2022-12-02",14.037500381469727,{"date":436,"close":437},"2022-12-09",13.795000076293945,{"date":439,"close":440},"2022-12-16",13.380000114440918,{"date":442,"close":443},"2022-12-23",13.662500381469727,{"date":445,"close":446},"2022-12-30",13.642499923706055,{"date":448,"close":449},"2023-01-06",13.625,{"date":451,"close":452},"2023-01-13",13.612500190734863,{"date":454,"close":455},"2023-01-20",13.227499961853027,{"date":457,"close":458},"2023-01-27",13.2524995803833,{"date":460,"close":461},"2023-02-03",13.712499618530273,{"date":463,"close":464},"2023-02-10",13.517499923706055,{"date":466,"close":467},"2023-02-17",13.274999618530273,{"date":469,"close":470},"2023-02-24",13.164999961853027,{"date":472,"close":473},"2023-03-03",13.100000381469727,{"date":475,"close":476},"2023-03-10",12.242500305175781,{"date":478,"close":479},"2023-03-17",11.375,{"date":481,"close":482},"2023-03-24",11.7475004196167,{"date":484,"close":485},"2023-03-31",11.795000076293945,{"date":487,"close":488},"2023-04-06",11.25,{"date":490,"close":491},"2023-04-14",11.292499542236328,{"date":493,"close":494},"2023-04-21",11.217499732971191,{"date":496,"close":497},"2023-04-28",8.637499809265137,{"date":499,"close":500},"2023-05-05",9.300000190734863,{"date":502,"close":503},"2023-05-12",8.75,{"date":505,"close":506},"2023-05-19",9.305000305175781,{"date":508,"close":509},"2023-05-26",9.517499923706055,{"date":511,"close":512},"2023-06-02",10.032500267028809,{"date":514,"close":515},"2023-06-09",10.069999694824219,{"date":517,"close":518},"2023-06-16",10.255000114440918,{"date":520,"close":521},"2023-06-23",9.25,{"date":523,"close":524},"2023-06-30",9.832500457763672,{"date":526,"close":527},"2023-07-07",10.09000015258789,{"date":529,"close":530},"2023-07-14",10.287500381469727,{"date":532,"close":533},"2023-07-21",10.992500305175781,{"date":535,"close":536},"2023-07-28",11.977499961853027,{"date":538,"close":539},"2023-08-04",12.332500457763672,{"date":541,"close":542},"2023-08-11",11.8149995803833,{"date":544,"close":545},"2023-08-18",11,{"date":547,"close":548},"2023-08-25",10.609999656677246,{"date":550,"close":551},"2023-09-01",10.600000381469727,{"date":553,"close":248},"2023-09-08",{"date":555,"close":367},"2023-09-15",{"date":557,"close":558},"2023-09-22",9.675000190734863,{"date":560,"close":561},"2023-09-29",9.904999732971191,{"date":563,"close":564},"2023-10-06",9.962499618530273,{"date":566,"close":567},"2023-10-13",10.0625,{"date":569,"close":570},"2023-10-20",9.797499656677246,{"date":572,"close":385},"2023-10-27",{"date":574,"close":575},"2023-11-03",10.970000267028809,{"date":577,"close":578},"2023-11-10",11.0024995803833,{"date":580,"close":581},"2023-11-17",11.899999618530273,{"date":583,"close":584},"2023-11-24",12.444999694824219,{"date":586,"close":587},"2023-12-01",12.920000076293945,{"date":589,"close":590},"2023-12-08",13.574999809265137,{"date":592,"close":593},"2023-12-15",13.65250015258789,{"date":595,"close":596},"2023-12-22",14.65250015258789,{"date":598,"close":599},"2023-12-29",14.302499771118164,{"date":601,"close":602},"2024-01-05",13.587499618530273,{"date":604,"close":605},"2024-01-12",13.1274995803833,{"date":607,"close":608},"2024-01-19",13.3725004196167,{"date":610,"close":611},"2024-01-26",13.399999618530273,{"date":613,"close":614},"2024-02-02",12.204999923706055,{"date":616,"close":617},"2024-02-09",12.057499885559082,{"date":619,"close":620},"2024-02-16",12.712499618530273,{"date":622,"close":623},"2024-02-23",12.425000190734863,{"date":625,"close":626},"2024-03-01",12.130000114440918,{"date":628,"close":629},"2024-03-08",12.289999961853027,{"date":631,"close":632},"2024-03-15",12.1274995803833,{"date":634,"close":635},"2024-03-22",12.039999961853027,{"date":637,"close":638},"2024-03-28",12.6274995803833,{"date":640,"close":641},"2024-04-05",12.272500038146973,{"date":643,"close":644},"2024-04-12",11.324999809265137,{"date":646,"close":647},"2024-04-19",11.59749984741211,{"date":649,"close":650},"2024-04-26",12.255000114440918,{"date":652,"close":653},"2024-05-03",12.337499618530273,{"date":655,"close":656},"2024-05-10",12.9375,{"date":658,"close":659},"2024-05-17",14.0625,{"date":661,"close":662},"2024-05-24",13.460000038146973,{"date":664,"close":665},"2024-05-31",14.602499961853027,{"date":667,"close":668},"2024-06-07",13.404999732971191,{"date":670,"close":440},"2024-06-14",{"date":672,"close":673},"2024-06-21",13.645000457763672,{"date":675,"close":676},"2024-06-28",14.40999984741211,{"date":678,"close":679},"2024-07-05",13.852499961853027,{"date":681,"close":682},"2024-07-12",15.0649995803833,{"date":684,"close":685},"2024-07-19",16.5625,{"date":687,"close":688},"2024-07-26",17.827499389648438,{"date":690,"close":691},"2024-08-02",15.9399995803833,{"date":693,"close":694},"2024-08-09",15.287500381469727,{"date":696,"close":697},"2024-08-16",16.31999969482422,{"date":699,"close":700},"2024-08-23",16.954999923706055,{"date":702,"close":703},"2024-08-30",17.24250030517578,{"date":705,"close":706},"2024-09-06",16.337499618530273,{"date":708,"close":709},"2024-09-13",17.2450008392334,{"date":711,"close":712},"2024-09-20",17.77750015258789,{"date":714,"close":715},"2024-09-27",17.512500762939453,{"date":717,"close":718},"2024-10-04",17.059999465942383,{"date":720,"close":721},"2024-10-11",17.49250030517578,{"date":723,"close":724},"2024-10-18",17.842500686645508,{"date":726,"close":727},"2024-10-25",16.139999389648438,{"date":729,"close":730},"2024-11-01",16.25749969482422,{"date":732,"close":733},"2024-11-08",18.80500030517578,{"date":735,"close":736},"2024-11-15",20.712499618530273,{"date":738,"close":739},"2024-11-22",22.125,{"date":741,"close":742},"2024-11-29",21.267499923706055,{"date":744,"close":745},"2024-12-06",21.627500534057617,{"date":747,"close":748},"2024-12-13",21.375,{"date":750,"close":751},"2024-12-20",19.1200008392334,{"date":753,"close":754},"2024-12-27",19.264999389648438,{"date":756,"close":757},"2025-01-03",19.487499237060547,{"date":759,"close":760},"2025-01-10",17.917499542236328,{"date":762,"close":763},"2025-01-17",19.610000610351562,{"date":765,"close":766},"2025-01-24",20.042499542236328,{"date":768,"close":769},"2025-01-31",21.282499313354492,{"date":771,"close":772},"2025-02-07",22.38249969482422,{"date":774,"close":775},"2025-02-14",21,{"date":777,"close":778},"2025-02-21",20.302499771118164,{"date":780,"close":781},"2025-02-28",20.575000762939453,{"date":783,"close":784},"2025-03-07",19.022499084472656,{"date":786,"close":787},"2025-03-14",18.34000015258789,{"date":789,"close":790},"2025-03-21",18.3799991607666,{"date":792,"close":793},"2025-03-28",18.3125,{"date":795,"close":796},"2025-04-04",17.077499389648438,{"date":798,"close":799},"2025-04-11",17.145000457763672,{"date":801,"close":802},"2025-04-17",18.217500686645508,{"date":804,"close":805},"2025-04-25",19.4424991607666,{"date":807,"close":808},"2025-05-02",20.610000610351562,{"date":810,"close":811},"2025-05-09",20.875,{"date":813,"close":814},"2025-05-16",22.309999465942383,{"date":816,"close":817},"2025-05-23",22.032499313354492,{"date":819,"close":820},"2025-05-30",22.899999618530273,{"date":822,"close":823},"2025-06-06",22.114999771118164,{"date":825,"close":826},"2025-06-13",21.825000762939453,{"date":828,"close":829},"2025-06-20",21.655000686645508,{"date":831,"close":832},"2025-06-27",23.502500534057617,{"date":834,"close":835},"2025-07-03",24.764999389648438,{"date":837,"close":838},"2025-07-11",23.677499771118164,{"date":840,"close":841},"2025-07-18",23.97249984741211,{"date":843,"close":844},"2025-07-25",21.6200008392334,{"date":846,"close":847},"2025-08-01",20.420000076293945,{"date":849,"close":850},"2025-08-08",20.649999618530273,{"date":852,"close":853},"2025-08-13",21.9375,{"date":855,"close":856},"2025-08-14",21.834999084472656,{"date":858,"close":859},"2025-08-15",21.577499389648438,{"date":861,"close":862},"2025-08-18",22.065000534057617,{"date":864,"close":865},"2025-08-19",21.927499771118164,{"date":867,"close":868},"2025-08-20",21.892499923706055,{"date":870,"close":871},"2025-08-21",21.852500915527344,{"date":873,"close":874},"2025-08-22",23.262500762939453,{"date":876,"close":877},"2025-08-25",23.649999618530273,{"date":879,"close":880},"2025-08-26",23.729999542236328,{"date":882,"close":883},"2025-08-27",23.735000610351562,{"date":885,"close":886},"2025-08-28",23.684999465942383,{"date":888,"close":889},"2025-08-29",23.50749969482422,{"date":891,"close":892},"2025-09-02",23.104999542236328,{"date":894,"close":895},"2025-09-03",22.969999313354492,{"date":897,"close":898},"2025-09-04",23.172500610351562,{"date":900,"close":901},"2025-09-05",22.725000381469727,{"date":903,"close":904},"2025-09-08",23.0049991607666,{"date":906,"close":907},"2025-09-09",22.887500762939453,{"date":909,"close":904},"2025-09-10",{"date":911,"close":912},"2025-09-11",23.037500381469727,{"date":914,"close":915},"2025-09-12",22.822500228881836,{"date":917,"close":918},"2025-09-15",22.61750030517578,{"date":920,"close":921},"2025-09-16",22.107500076293945,{"date":923,"close":924},"2025-09-17",22.3700008392334,{"date":926,"close":927},"2025-09-18",23.174999237060547,{"date":929,"close":930},"2025-09-19",22.760000228881836,{"date":932,"close":933},"2025-09-22",22.700000762939453,{"date":935,"close":936},"2025-09-23",22.639999389648438,{"date":938,"close":939},"2025-09-24",22.559999465942383,{"date":941,"close":924},"2025-09-25",{"date":943,"close":944},"2025-09-26",22.100000381469727,{"date":946,"close":947},"2025-09-29",21.719999313354492,{"date":949,"close":950},"2025-09-30",21.65999984741211,{"date":952,"close":953},"2025-10-01",21.43000030517578,{"date":955,"close":956},"2025-10-02",21.260000228881836,{"date":958,"close":959},"2025-10-03",21.360000610351562,{"date":961,"close":962},"2025-10-06",22.010000228881836,{"date":964,"close":965},"2025-10-07",21.520000457763672,{"date":967,"close":968},"2025-10-08",21.25,{"date":970,"close":971},"2025-10-09",21.219999313354492,{"date":973,"close":974},"2025-10-10",20.43000030517578,{"date":976,"close":977},"2025-10-13",20.6299991607666,{"date":979,"close":980},"2025-10-14",21.440000534057617,{"date":982,"close":983},"2025-10-15",21.09000015258789,{"date":985,"close":986},"2025-10-16",19.75,{"date":988,"close":989},"2025-10-17",20.1200008392334,{"date":991,"close":992},"2025-10-20",20.959999084472656,{"date":994,"close":995},"2025-10-21",20.989999771118164,{"date":997,"close":998},"2025-10-22",20.790000915527344,{"date":1000,"close":1001},"2025-10-23",21.420000076293945,{"date":1003,"close":1004},"2025-10-24",22.549999237060547,{"date":1006,"close":1007},"2025-10-27",22.420000076293945,{"date":1009,"close":820},"2025-10-28",{"date":1011,"close":1012},"2025-10-29",22.219999313354492,{"date":1014,"close":1015},"2025-10-30",22.1200008392334,{"date":1017,"close":1018},"2025-10-31",21.979999542236328,{"date":1020,"close":1021},"2025-11-03",22.139999389648438,{"date":1023,"close":1024},"2025-11-04",22.260000228881836,{"date":1026,"close":1027},"2025-11-05",22.93000030517578,{"date":1029,"close":1030},"2025-11-06",22.6200008392334,{"date":1032,"close":1033},"2025-11-07",22.860000610351562,{"date":1035,"close":1036},"2025-11-10",23.049999237060547,{"date":1038,"close":1039},"2025-11-11",23.309999465942383,{"date":1041,"close":1042},"2025-11-12",23.5,{"date":1044,"close":1045},"2025-11-13",23.450000762939453,{"date":1047,"close":1048},"2025-11-14",23.350000381469727,{"date":1050,"close":1051},"2025-11-17",22.809999465942383,{"date":1053,"close":1054},"2025-11-18",22.799999237060547,{"date":1056,"close":1057},"2025-11-19",22.979999542236328,{"date":1059,"close":1060},"2025-11-20",23.1299991607666,{"date":1062,"close":1063},"2025-11-21",24.229999542236328,{"date":1065,"close":1066},"2025-11-24",24.5,{"date":1068,"close":1069},"2025-11-25",25.3799991607666,{"date":1071,"close":1072},"2025-11-26",25.049999237060547,{"date":1074,"close":1075},"2025-11-28",24.559999465942383,{"date":1077,"close":1078},"2025-12-01",24.969999313354492,{"date":1080,"close":1081},"2025-12-02",24.489999771118164,{"date":1083,"close":1084},"2025-12-03",24.90999984741211,{"date":1086,"close":1072},"2025-12-04",{"date":1088,"close":1089},"2025-12-05",24.270000457763672,{"date":1091,"close":1092},"2025-12-08",24.959999084472656,{"date":1094,"close":1095},"2025-12-09",24.84000015258789,{"date":1097,"close":1098},"2025-12-10",26.34000015258789,{"date":1100,"close":1101},"2025-12-11",27.280000686645508,{"date":1103,"close":1104},"2025-12-12",27.639999389648438,{"date":1106,"close":1107},"2025-12-15",27.700000762939453,{"date":1109,"close":1110},"2025-12-16",27.309999465942383,{"date":1112,"close":1113},"2025-12-17",27.399999618530273,{"date":1115,"close":1116},"2025-12-18",27.739999771118164,{"date":1118,"close":1119},"2025-12-19",27.06999969482422,{"date":1121,"close":1122},"2025-12-22",27.209999084472656,{"date":1124,"close":1107},"2025-12-23",{"date":1126,"close":1127},"2025-12-24",27.579999923706055,{"date":1129,"close":1130},"2025-12-26",27.1299991607666,{"date":1132,"close":77},"2025-12-29",{"date":1134,"close":1135},"2025-12-30",26.59000015258789,{"date":1137,"close":1138},"2025-12-31",26.610000610351562,{"date":1140,"close":1141},"2026-01-02",26.860000610351562,{"date":1143,"close":1144},"2026-01-05",27.149999618530273,{"date":1146,"close":1147},"2026-01-06",27.040000915527344,{"date":1149,"close":1150},"2026-01-07",26.950000762939453,{"date":1152,"close":1153},"2026-01-08",28.219999313354492,{"date":1155,"close":1156},"2026-01-09",28.049999237060547,{"date":1158,"close":1159},"2026-01-12",28.18000030517578,{"date":1161,"close":1162},"2026-01-13",27.729999542236328,{"date":1164,"close":1165},"2026-01-14",27.84000015258789,{"date":1167,"close":1168},"2026-01-15",29,{"date":1170,"close":1171},"2026-01-16",28.940000534057617,{"date":1173,"close":1174},"2026-01-20",28.489999771118164,{"date":1176,"close":1177},"2026-01-21",29.760000228881836,{"date":1179,"close":1180},"2026-01-22",29.690000534057617,{"date":1182,"close":1183},"2026-01-23",25.25,{"date":1185,"close":1186},"2026-01-26",23.920000076293945,{"date":1188,"close":1189},"2026-01-27",23.06999969482422,{"date":1191,"close":1192},"2026-01-28",22.610000610351562,{"date":162,"close":1194},22.8799991607666,{"date":142,"close":1196},23.559999465942383,{"date":1198,"close":1199},"2026-02-02",24.479999542236328,{"date":1201,"close":1202},"2026-02-03",25.219999313354492,{"date":1204,"close":1205},"2026-02-04",25.549999237060547,{"date":1207,"close":1208},"2026-02-05",25.329999923706055,{"date":1210,"close":1211},"2026-02-06",25.850000381469727,{"date":1213,"close":1214},"2026-02-09",25.8799991607666,{"date":1216,"close":1217},"2026-02-10",25.610000610351562,{"date":1219,"close":1220},"2026-02-11",25.600000381469727,{"date":1222,"close":1223},"2026-02-12",25.079999923706055,{"date":1225,"close":1226},"2026-02-13",25.3700008392334,{"date":1228,"close":1229},"2026-02-17",25.649999618530273,{"date":1231,"close":1232},"2026-02-18",25.459999084472656,{"date":1234,"close":1235},"2026-02-19",25.209999084472656,{"date":1237,"close":1238},"2026-02-20",25.479999542236328,{"date":1240,"close":1089},"2026-02-23",{"date":1242,"close":1243},"2026-02-24",24.510000228881836,{"date":1245,"close":1246},"2026-02-25",24.790000915527344,{"date":1248,"close":1249},"2026-02-26",24.600000381469727,{"date":1251,"close":1252},"2026-02-27",23.489999771118164,{"date":1254,"close":1255},"2026-03-02",24.020000457763672,{"date":1257,"close":1258},"2026-03-03",24.040000915527344,{"date":1260,"close":1261},"2026-03-04",24.329999923706055,{"date":1263,"close":1264},"2026-03-05",23.719999313354492,{"date":1266,"close":1267},"2026-03-06",23.010000228881836,{"date":1269,"close":939},"2026-03-09",{"date":1271,"close":1272},"2026-03-10",22.649999618530273,{"date":1274,"close":1275},"2026-03-11",22.450000762939453,{"date":1277,"close":1192},"2026-03-12",{"date":1279,"close":1280},"2026-03-13",22.469999313354492,{"date":1282,"close":1283},"2026-03-16",22.75,{"date":1285,"close":1286},"2026-03-17",22.530000686645508,{"date":1288,"close":1289},"2026-03-18",22.190000534057617,{"date":1291,"close":1292},"2026-03-19",22.670000076293945,{"date":1294,"close":1295},"2026-03-20",22.229999542236328,{"date":91,"close":1297},22.850000381469727,{"date":1299,"close":1300},"2026-03-24",22.81999969482422,{"date":1302,"close":1303},"2026-03-25",22.790000915527344,{"date":1305,"close":933},"2026-03-26",{"date":1307,"close":1308},"2026-03-27",22.520000457763672,{"date":1310,"close":1311},"2026-03-30",22.690000534057617,{"date":1313,"close":1194},"2026-03-31",{"date":1315,"close":1316},"2026-04-01",23.40999984741211,{"date":1318,"close":1319},"2026-04-02",23.690000534057617,{"date":1321,"close":1322},"2026-04-06",23.959999084472656,{"date":1324,"close":1325},"2026-04-07",23.8700008392334,{"date":1327,"close":1328},"2026-04-08",24.530000686645508,{"date":1330,"close":1331},"2026-04-09",24.850000381469727,{"date":1333,"close":1334},"2026-04-10",24.799999237060547,{"date":1336,"close":1337},"2026-04-13",24.729999542236328,{"date":1339,"close":1328},"2026-04-14",{"date":1341,"close":1342},"2026-04-15",24.579999923706055,{"date":1344,"close":1089},"2026-04-16",{"date":1346,"close":1072},"2026-04-17",{"date":1348,"close":1349},"2026-04-20",24.809999465942383,{"date":1351,"close":1352},"2026-04-21",24.170000076293945,{"date":1354,"close":1355},"2026-04-22",24.299999237060547,{"date":1357,"close":1358},"2026-04-23",25.15999984741211,{"date":1360,"close":1361},"2026-04-24",24.459999084472656,{"date":1363,"close":1364},"2026-04-27",25.010000228881836,{"date":1366,"close":1367},"2026-04-28",25.450000762939453,{"date":1369,"close":1370},"2026-04-29",24.43000030517578,{"date":1372,"close":1328},"2026-04-30",{"date":194,"close":1337},{"date":1375,"close":1376},"2026-05-04",23.969999313354492,{"date":1378,"close":1379},"2026-05-05",24.399999618530273,{"date":1381,"close":1382},"2026-05-06",24.65999984741211,{"date":1384,"close":1382},"2026-05-07",{"date":1386,"close":1387},"2026-05-08",24.639999389648438,{"date":1389,"close":1390},"2026-05-11",23.81999969482422,{"date":1392,"close":877},"2026-05-12",{"date":1394,"close":1316},"2026-05-13",{"date":1396,"close":1042},"2026-05-14",{"date":1398,"close":1399},"2026-05-15",23.43000030517578,{"date":1401,"close":1402},"2026-05-18",23.940000534057617,{"date":1404,"close":1405},"2026-05-19",23.809999465942383,{"date":1407,"close":1066},"2026-05-20",{"date":1409,"close":1081},"2026-05-21",{"date":1411,"close":1387},"2026-05-22",{"date":1413,"close":1414},"2026-05-26",25.020000457763672,{"date":1416,"close":1417},"2026-05-27",24.649999618530273,{"date":1419,"close":1420},"2026-05-28",24.739999771118164,{"date":1422,"close":1423},"2026-05-29",24.709999084472656,{"date":1425,"close":1258},"2026-06-01",{"date":1427,"close":1428},"2026-06-02",24.309999465942383,{"date":1430,"close":880},"2026-06-03",{"date":1432,"close":1349},"2026-06-04",{"date":1434,"close":1334},"2026-06-05",{"date":1436,"close":1349},"2026-06-08",{"date":1438,"close":1202},"2026-06-09",{"date":1440,"close":1441},"2026-06-10",25.40999984741211,{"date":1443,"close":1444},"2026-06-11",25.520000457763672,{"date":1446,"close":1447},"2026-06-12",25.799999237060547,{"date":1449,"close":1450},"2026-06-15",25.110000610351562,{"date":1452,"close":1453},"2026-06-16",25.270000457763672,{"date":1455,"close":1456},"2026-06-17",25,{"date":1458,"close":1235},"2026-06-18",{"date":1460,"close":1461},"2026-06-22",25.260000228881836,{"date":1463,"close":1464},"2026-06-23",26.09000015258789,{"date":1466,"close":1467},"2026-06-24",26.68000030517578,{"date":1469,"close":1470},"2026-06-25",27.25,{"date":1472,"close":1473},"2026-06-26",27.959999084472656,{"date":1475,"close":1476},"2026-06-29",27.8799991607666,{"date":1478,"close":1116},"2026-06-30",{"date":1480,"close":1481},"2026-07-01",27.719999313354492,{"date":1483,"close":1484},"2026-07-02",27.1200008392334,{"date":1486,"close":1487},"2026-07-06",27.270000457763672,{"date":1489,"close":1490},"2026-07-07",27.110000610351562,{"date":1492,"close":1493},"2026-07-08",26.3799991607666,{"date":1495,"close":1130},"2026-07-09",{"date":1497,"close":1498},"2026-07-10",27.219999313354492,{"date":1500,"close":1501},"2026-07-13",27.479999542236328,{"date":1503,"close":1504},"2026-07-14",27.15999984741211,{"date":1506,"close":1507},"2026-07-15",27.549999237060547,{"date":1509,"close":1510},"2026-07-16",28.479999542236328,{"date":1512,"close":1165},"2026-07-17",{"date":1514,"close":1515},"2026-07-20",27.889999389648438,{"date":1517,"close":1518},"2026-07-21",27.899999618530273,{"date":1520,"close":1507},"2026-07-22",{"date":1522,"close":1144},"2026-07-23",{"date":1524,"close":1525},"2026-07-24",27.09000015258789,{"date":1527,"close":1528},"2026-07-27",26.739999771118164,{"date":1530,"close":1531},"2026-07-28",26.969999313354492,{"date":1533,"close":1534},"2026-07-29",26.649999618530273,{"date":1536,"close":1537},"2026-07-30",26.329999923706055,{"date":47,"close":1539},26.510000228881836,{"date":80,"close":1470},{"date":1542,"close":1543},"2026-08-04",27.079999923706055,{"date":1545,"close":1546},"2026-08-05",26.989999771118164,{"date":1548,"close":1549},"2026-08-06",26.559999465942383,{"date":1551,"close":1552},"2026-08-07",26.3700008392334,{"date":1554,"close":1555},"2026-08-10",26.420000076293945,{"date":1557,"close":1558},"2026-08-11",26.760000228881836,{"date":1560,"close":1561},"2026-08-12",26.93000030517578,{"date":1563,"close":1564},"2026-08-13",27.020000457763672,{"date":192,"close":1470},{"count":196,"fetchedAt":1567,"source":187},"2026-08-16T00:01:29.463Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1569},"\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>",1786838489345]