[{"data":1,"prerenderedAt":1576},["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-OFG":25,"$fqchjnjxz5VVxLEZeoW4JYKnbm1lRHizofoQBizRY2Hs":26,"ticker-mcap-OFG":187,"ticker-profile-OFG":197,"ticker-earnings-OFG":210,"ticker-congress-OFG":214,"i-lucide:info":1574},{"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":183},{"identity":28,"transactions":33,"sectorSlug":163,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1030469","OFG BANCORP","Finance & Insurance","OFG",[34,51,63,72,81,92,98,105,110,114,119,125,130,137,142,148,153,158],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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},"2026-07-28T00:00:00.000Z","0001254550-26-000019-0","4","FERNANDEZ JOSE RAFAEL","CEO; Chairman BOD","D",52.4483,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254550\u002F000125455026000019\u002F0001254550-26-000019-index.htm",52352,152656.688,2745773.4016,"S","2026-07-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-21T00:00:00.000Z","0001430794-26-000010-0","Rodriguez Mari Evelyn","Chief Retail Banking Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1430794\u002F000143079426000010\u002F0001430794-26-000010-index.htm",8750,15729,"M","2026-05-19","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":71},"0001430794-26-000010-1",45.74,1957,13772,89513.18000000001,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":71},"2026-04-24T00:00:00.000Z","0001254550-26-000012-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254550\u002F000125455026000012\u002F0001254550-26-000012-index.htm",10000,205008.688,"G","2026-04-23","Gift",{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":71},"2026-03-12T00:00:00.000Z","0001613664-26-000006-0","Arizmendi Maritza","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613664\u002F000161366426000006\u002F0001613664-26-000006-index.htm",1417,67115,"A","2026-03-10","Stock award",{"cik":29,"filedAt":82,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":86,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":69,"transactionDate":90,"intentLabel":70,"signalQuality":71},"0001613664-26-000006-1",41.39,431,66684,17839.09,{"cik":29,"filedAt":82,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":25,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":71},"0001380905-26-000006-0","Ortiz Cesar A","Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1380905\u002F000138090526000006\u002F0001380905-26-000006-index.htm",717,3114,{"cik":29,"filedAt":82,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":102,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":69,"transactionDate":90,"intentLabel":70,"signalQuality":71},"0001380905-26-000006-1",376,2738,15562.64,{"cik":29,"filedAt":82,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":112,"shares":103,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":71},"0001430794-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1430794\u002F000143079426000004\u002F0001430794-26-000004-index.htm",7178,{"cik":29,"filedAt":82,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":112,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":69,"transactionDate":90,"intentLabel":70,"signalQuality":71},"0001430794-26-000004-1",199,6979,8236.61,{"cik":29,"filedAt":82,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":123,"shares":103,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":71},"0001963993-26-000006-0","Garcia Ada","Managing Dir Customer Intelli","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963993\u002F000196399326000006\u002F0001963993-26-000006-index.htm",37512,{"cik":29,"filedAt":82,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":123,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":69,"transactionDate":90,"intentLabel":70,"signalQuality":71},"0001963993-26-000006-1",231,37281,9561.09,{"cik":29,"filedAt":82,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":25,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":71},"0001964070-26-000006-0","Gonzalez Hugh","General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964070\u002F000196407026000006\u002F0001964070-26-000006-index.htm",667,16745,{"cik":29,"filedAt":82,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":134,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":69,"transactionDate":90,"intentLabel":70,"signalQuality":71},"0001964070-26-000006-1",250,16495,10347.5,{"cik":29,"filedAt":82,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":146,"shares":103,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":71},"0001963953-26-000006-0","Haggarty Patrick J.","Managing Director Comm. Bankin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963953\u002F000196395326000006\u002F0001963953-26-000006-index.htm",30434,{"cik":29,"filedAt":82,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":146,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":69,"transactionDate":90,"intentLabel":70,"signalQuality":71},"0001963953-26-000006-1",175,30259,7243.25,{"cik":29,"filedAt":82,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":25,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":71},"0001254550-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254550\u002F000125455026000007\u002F0001254550-26-000007-index.htm",5150,216675.688,{"cik":29,"filedAt":82,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":155,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":69,"transactionDate":90,"intentLabel":70,"signalQuality":71},"0001254550-26-000007-1",1667,215008.688,68997.13,"finance-insurance",[165,168,171,174,177,180],{"ticker":166,"issuerName":167},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":169,"issuerName":170},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":172,"issuerName":173},"COIN","Coinbase Global, Inc.",{"ticker":175,"issuerName":176},"CRCL","Circle Internet Group, Inc.",{"ticker":178,"issuerName":179},"TRUP","TRUPANION, INC.",{"ticker":181,"issuerName":182},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":184,"fetchedAt":185,"source":186},18,"2026-08-01T06:07:10.934Z","sqlite",{"data":188,"meta":194},{"value":189,"quality":190,"closeDate":191,"ageDays":192,"sharesAsOf":193},2211804191.3881187,"fresh","2026-07-29",3,"2026-04-30",{"count":195,"fetchedAt":196,"source":186},1,"2026-08-01T06:07:10.935Z",{"data":198,"meta":209},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":201,"ipoDate":202,"country":203,"state":203,"city":204,"website":205,"exchangeShort":25,"marketCap":25,"beta":206,"range52w":207,"fetchedAt":208},"José Rafael Fernández","Banks - Regional",2223,"1987-03-26","PR","San Juan","https:\u002F\u002Fwww.ofgbancorp.com",0.713,"35.71-53.2","2026-07-26T07:01:57.225Z",{"count":195,"fetchedAt":196,"source":186},{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":195,"fetchedAt":196,"source":186},{"data":215,"meta":1572},{"congressTrades":216,"insiderTrades":217,"priceHistory":236,"ticker":32},[],[218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":86,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":69,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":25,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":102,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":69,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":112,"shares":103,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":112,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":69,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":123,"shares":103,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":123,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":69,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":25,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":134,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":69,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":146,"shares":103,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":146,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":69,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":25,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":155,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":69,"transactionDate":90},[237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,422,425,428,431,433,436,438,441,444,447,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,919,921,924,927,930,932,935,938,941,944,947,949,952,955,958,960,963,966,969,972,974,977,979,982,985,987,989,992,995,998,1000,1003,1006,1009,1012,1015,1017,1020,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1131,1133,1136,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1182,1185,1188,1191,1193,1196,1198,1201,1204,1207,1210,1212,1215,1218,1221,1224,1226,1229,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1280,1283,1286,1289,1292,1295,1297,1300,1302,1305,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1385,1388,1391,1394,1397,1399,1402,1405,1407,1409,1412,1415,1417,1420,1423,1426,1429,1431,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1461,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1564,1567,1570],{"date":238,"close":239},"2021-08-06",23.979999542236328,{"date":241,"close":242},"2021-08-13",24.010000228881836,{"date":244,"close":245},"2021-08-20",23.40999984741211,{"date":247,"close":248},"2021-08-27",23.989999771118164,{"date":250,"close":251},"2021-09-03",23.809999465942383,{"date":253,"close":254},"2021-09-10",22.809999465942383,{"date":256,"close":257},"2021-09-17",23.700000762939453,{"date":259,"close":260},"2021-09-24",24.1200008392334,{"date":262,"close":263},"2021-10-01",25.729999542236328,{"date":265,"close":266},"2021-10-08",26.149999618530273,{"date":268,"close":269},"2021-10-15",25.559999465942383,{"date":271,"close":272},"2021-10-22",26.56999969482422,{"date":274,"close":275},"2021-10-29",25.899999618530273,{"date":277,"close":278},"2021-11-05",27.329999923706055,{"date":280,"close":281},"2021-11-12",26.989999771118164,{"date":283,"close":284},"2021-11-19",26.600000381469727,{"date":286,"close":287},"2021-11-26",24.809999465942383,{"date":289,"close":290},"2021-12-03",24.510000228881836,{"date":292,"close":293},"2021-12-10",24.59000015258789,{"date":295,"close":296},"2021-12-17",25.309999465942383,{"date":298,"close":299},"2021-12-23",26.219999313354492,{"date":301,"close":302},"2021-12-31",26.559999465942383,{"date":304,"close":305},"2022-01-07",29.399999618530273,{"date":307,"close":308},"2022-01-14",30.540000915527344,{"date":310,"close":311},"2022-01-21",27.040000915527344,{"date":313,"close":314},"2022-01-28",27.90999984741211,{"date":316,"close":317},"2022-02-04",27.309999465942383,{"date":319,"close":320},"2022-02-11",28.020000457763672,{"date":322,"close":323},"2022-02-18",27.780000686645508,{"date":325,"close":326},"2022-02-25",27.93000030517578,{"date":328,"close":329},"2022-03-04",26.8700008392334,{"date":331,"close":332},"2022-03-11",27.139999389648438,{"date":334,"close":335},"2022-03-18",27.65999984741211,{"date":337,"close":338},"2022-03-25",27.420000076293945,{"date":340,"close":341},"2022-04-01",26.6200008392334,{"date":343,"close":344},"2022-04-08",25.440000534057617,{"date":346,"close":347},"2022-04-14",25.790000915527344,{"date":349,"close":350},"2022-04-22",26.209999084472656,{"date":352,"close":353},"2022-04-29",26.579999923706055,{"date":355,"close":356},"2022-05-06",27.25,{"date":358,"close":359},"2022-05-13",27.360000610351562,{"date":361,"close":362},"2022-05-20",26.940000534057617,{"date":364,"close":365},"2022-05-27",28.469999313354492,{"date":367,"close":368},"2022-06-03",28.639999389648438,{"date":370,"close":371},"2022-06-10",26.34000015258789,{"date":373,"close":374},"2022-06-17",26.1200008392334,{"date":376,"close":377},"2022-06-24",26.639999389648438,{"date":379,"close":380},"2022-07-01",25.739999771118164,{"date":382,"close":383},"2022-07-08",25.8700008392334,{"date":385,"close":386},"2022-07-15",25.809999465942383,{"date":388,"close":389},"2022-07-22",26.489999771118164,{"date":391,"close":392},"2022-07-29",27.469999313354492,{"date":394,"close":395},"2022-08-05",27.829999923706055,{"date":397,"close":398},"2022-08-12",29.68000030517578,{"date":400,"close":401},"2022-08-19",29.299999237060547,{"date":403,"close":404},"2022-08-26",28.079999923706055,{"date":406,"close":407},"2022-09-02",26.860000610351562,{"date":409,"close":410},"2022-09-09",27.06999969482422,{"date":412,"close":413},"2022-09-16",27.31999969482422,{"date":415,"close":416},"2022-09-23",26.1299991607666,{"date":418,"close":419},"2022-09-30",25.1299991607666,{"date":421,"close":416},"2022-10-07",{"date":423,"close":424},"2022-10-14",26.969999313354492,{"date":426,"close":427},"2022-10-21",27.3700008392334,{"date":429,"close":430},"2022-10-28",28,{"date":432,"close":335},"2022-11-04",{"date":434,"close":435},"2022-11-11",28.209999084472656,{"date":437,"close":326},"2022-11-18",{"date":439,"close":440},"2022-11-25",28.950000762939453,{"date":442,"close":443},"2022-12-02",28.59000015258789,{"date":445,"close":446},"2022-12-09",27.049999237060547,{"date":448,"close":449},"2022-12-16",25.920000076293945,{"date":451,"close":452},"2022-12-23",27.200000762939453,{"date":454,"close":455},"2022-12-30",27.559999465942383,{"date":457,"close":458},"2023-01-06",28.270000457763672,{"date":460,"close":461},"2023-01-13",28.440000534057617,{"date":463,"close":464},"2023-01-20",27.59000015258789,{"date":466,"close":323},"2023-01-27",{"date":468,"close":469},"2023-02-03",29.6200008392334,{"date":471,"close":472},"2023-02-10",29.18000030517578,{"date":474,"close":475},"2023-02-17",29.700000762939453,{"date":477,"close":478},"2023-02-24",29.860000610351562,{"date":480,"close":481},"2023-03-03",30.020000457763672,{"date":483,"close":484},"2023-03-10",27.600000381469727,{"date":486,"close":487},"2023-03-17",25.549999237060547,{"date":489,"close":490},"2023-03-24",25.81999969482422,{"date":492,"close":493},"2023-03-31",24.940000534057617,{"date":495,"close":496},"2023-04-06",24.020000457763672,{"date":498,"close":499},"2023-04-14",24.149999618530273,{"date":501,"close":502},"2023-04-21",25.670000076293945,{"date":504,"close":505},"2023-04-28",25.56999969482422,{"date":507,"close":508},"2023-05-05",24.309999465942383,{"date":510,"close":511},"2023-05-12",23.3700008392334,{"date":513,"close":514},"2023-05-19",24.229999542236328,{"date":516,"close":517},"2023-05-26",24.899999618530273,{"date":519,"close":520},"2023-06-02",26.649999618530273,{"date":522,"close":523},"2023-06-09",27.18000030517578,{"date":525,"close":526},"2023-06-16",26.84000015258789,{"date":528,"close":529},"2023-06-23",25.469999313354492,{"date":531,"close":532},"2023-06-30",26.079999923706055,{"date":534,"close":535},"2023-07-07",26.75,{"date":537,"close":538},"2023-07-14",28.260000228881836,{"date":540,"close":541},"2023-07-21",33.650001525878906,{"date":543,"close":544},"2023-07-28",33.33000183105469,{"date":546,"close":547},"2023-08-04",33.290000915527344,{"date":549,"close":550},"2023-08-11",32.459999084472656,{"date":552,"close":553},"2023-08-18",31.209999084472656,{"date":555,"close":556},"2023-08-25",30,{"date":558,"close":559},"2023-09-01",31.40999984741211,{"date":561,"close":562},"2023-09-08",29.829999923706055,{"date":564,"close":565},"2023-09-15",29.540000915527344,{"date":567,"close":568},"2023-09-22",28.43000030517578,{"date":570,"close":478},"2023-09-29",{"date":572,"close":573},"2023-10-06",30.719999313354492,{"date":575,"close":576},"2023-10-13",30.200000762939453,{"date":578,"close":579},"2023-10-20",28.700000762939453,{"date":581,"close":582},"2023-10-27",29.40999984741211,{"date":584,"close":585},"2023-11-03",31.84000015258789,{"date":587,"close":588},"2023-11-10",31.3700008392334,{"date":590,"close":591},"2023-11-17",33.709999084472656,{"date":593,"close":594},"2023-11-24",33.720001220703125,{"date":596,"close":597},"2023-12-01",34.810001373291016,{"date":599,"close":600},"2023-12-08",36,{"date":602,"close":603},"2023-12-15",37.04999923706055,{"date":605,"close":606},"2023-12-22",37.75,{"date":608,"close":609},"2023-12-29",37.47999954223633,{"date":611,"close":612},"2024-01-05",35.4900016784668,{"date":614,"close":615},"2024-01-12",36.029998779296875,{"date":617,"close":618},"2024-01-19",35.369998931884766,{"date":620,"close":621},"2024-01-26",37.970001220703125,{"date":623,"close":624},"2024-02-02",36.689998626708984,{"date":626,"close":627},"2024-02-09",36.29999923706055,{"date":629,"close":630},"2024-02-16",35.939998626708984,{"date":632,"close":633},"2024-02-23",35.93000030517578,{"date":635,"close":636},"2024-03-01",36.220001220703125,{"date":638,"close":639},"2024-03-08",37.41999816894531,{"date":641,"close":642},"2024-03-15",35.040000915527344,{"date":644,"close":645},"2024-03-22",35.70000076293945,{"date":647,"close":648},"2024-03-28",36.810001373291016,{"date":650,"close":651},"2024-04-05",35.81999969482422,{"date":653,"close":654},"2024-04-12",34.369998931884766,{"date":656,"close":657},"2024-04-19",34.81999969482422,{"date":659,"close":627},"2024-04-26",{"date":661,"close":662},"2024-05-03",37.34000015258789,{"date":664,"close":665},"2024-05-10",37.849998474121094,{"date":667,"close":668},"2024-05-17",37.81999969482422,{"date":670,"close":671},"2024-05-24",36.88999938964844,{"date":673,"close":674},"2024-05-31",37.15999984741211,{"date":676,"close":677},"2024-06-07",36.47999954223633,{"date":679,"close":680},"2024-06-14",36.099998474121094,{"date":682,"close":683},"2024-06-21",36.459999084472656,{"date":685,"close":686},"2024-06-28",37.45000076293945,{"date":688,"close":689},"2024-07-05",36.77000045776367,{"date":691,"close":692},"2024-07-12",39.45000076293945,{"date":694,"close":695},"2024-07-19",43.65999984741211,{"date":697,"close":698},"2024-07-26",46.5,{"date":700,"close":701},"2024-08-02",42.5099983215332,{"date":703,"close":704},"2024-08-09",41.790000915527344,{"date":706,"close":707},"2024-08-16",43.2400016784668,{"date":709,"close":710},"2024-08-23",44.95000076293945,{"date":712,"close":713},"2024-08-30",45.9900016784668,{"date":715,"close":716},"2024-09-06",43.81999969482422,{"date":718,"close":719},"2024-09-13",43.869998931884766,{"date":721,"close":722},"2024-09-20",44.68000030517578,{"date":724,"close":725},"2024-09-27",44.40999984741211,{"date":727,"close":728},"2024-10-04",43.060001373291016,{"date":730,"close":731},"2024-10-11",44.150001525878906,{"date":733,"close":734},"2024-10-18",40.7599983215332,{"date":736,"close":737},"2024-10-25",38.970001220703125,{"date":739,"close":740},"2024-11-01",40.810001373291016,{"date":742,"close":743},"2024-11-08",44.36000061035156,{"date":745,"close":746},"2024-11-15",43.77000045776367,{"date":748,"close":749},"2024-11-22",45.52000045776367,{"date":751,"close":752},"2024-11-29",45.41999816894531,{"date":754,"close":755},"2024-12-06",44.790000915527344,{"date":757,"close":695},"2024-12-13",{"date":759,"close":760},"2024-12-20",41.810001373291016,{"date":762,"close":763},"2024-12-27",43.20000076293945,{"date":765,"close":766},"2025-01-03",42.38999938964844,{"date":768,"close":769},"2025-01-10",40.439998626708984,{"date":771,"close":772},"2025-01-17",44.2400016784668,{"date":774,"close":775},"2025-01-24",43.25,{"date":777,"close":778},"2025-01-31",42.709999084472656,{"date":780,"close":781},"2025-02-07",43.619998931884766,{"date":783,"close":784},"2025-02-14",41.79999923706055,{"date":786,"close":787},"2025-02-21",41.65999984741211,{"date":789,"close":790},"2025-02-28",42.4900016784668,{"date":792,"close":793},"2025-03-07",40.77000045776367,{"date":795,"close":796},"2025-03-14",40.63999938964844,{"date":798,"close":799},"2025-03-21",40.189998626708984,{"date":801,"close":802},"2025-03-28",40.2400016784668,{"date":804,"close":805},"2025-04-04",34.9900016784668,{"date":807,"close":808},"2025-04-11",34.880001068115234,{"date":810,"close":811},"2025-04-17",35.810001373291016,{"date":813,"close":814},"2025-04-25",38.0099983215332,{"date":816,"close":817},"2025-05-02",41.43000030517578,{"date":819,"close":820},"2025-05-09",41.2599983215332,{"date":822,"close":823},"2025-05-16",42.529998779296875,{"date":825,"close":826},"2025-05-23",41.540000915527344,{"date":828,"close":829},"2025-05-30",41.13999938964844,{"date":831,"close":832},"2025-06-06",41.81999969482422,{"date":834,"close":835},"2025-06-13",41,{"date":837,"close":838},"2025-06-20",41.040000915527344,{"date":840,"close":841},"2025-06-27",43.09000015258789,{"date":843,"close":844},"2025-07-03",45.0099983215332,{"date":846,"close":847},"2025-07-11",44.66999816894531,{"date":849,"close":850},"2025-07-18",44.939998626708984,{"date":852,"close":853},"2025-07-25",43.310001373291016,{"date":855,"close":856},"2025-07-28",43.70000076293945,{"date":858,"close":859},"2025-07-29",43.689998626708984,{"date":861,"close":862},"2025-07-30",42.41999816894531,{"date":864,"close":865},"2025-07-31",42.619998931884766,{"date":867,"close":868},"2025-08-01",41.779998779296875,{"date":870,"close":871},"2025-08-04",42.18000030517578,{"date":873,"close":874},"2025-08-05",42.72999954223633,{"date":876,"close":877},"2025-08-06",42.150001525878906,{"date":879,"close":880},"2025-08-07",41.84000015258789,{"date":882,"close":883},"2025-08-08",41.720001220703125,{"date":885,"close":886},"2025-08-11",41.86000061035156,{"date":888,"close":889},"2025-08-12",43.13999938964844,{"date":891,"close":892},"2025-08-13",43.459999084472656,{"date":894,"close":895},"2025-08-14",43.43000030517578,{"date":897,"close":865},"2025-08-15",{"date":899,"close":900},"2025-08-18",43.040000915527344,{"date":902,"close":903},"2025-08-19",43,{"date":905,"close":906},"2025-08-20",42.959999084472656,{"date":908,"close":909},"2025-08-21",42.75,{"date":911,"close":912},"2025-08-22",44.810001373291016,{"date":914,"close":915},"2025-08-25",44.52000045776367,{"date":917,"close":918},"2025-08-26",44.86000061035156,{"date":920,"close":918},"2025-08-27",{"date":922,"close":923},"2025-08-28",44.77000045776367,{"date":925,"close":926},"2025-08-29",44.75,{"date":928,"close":929},"2025-09-02",44.47999954223633,{"date":931,"close":929},"2025-09-03",{"date":933,"close":934},"2025-09-04",45.34000015258789,{"date":936,"close":937},"2025-09-05",44.79999923706055,{"date":939,"close":940},"2025-09-08",44.349998474121094,{"date":942,"close":943},"2025-09-09",43.90999984741211,{"date":945,"close":946},"2025-09-10",44.11000061035156,{"date":948,"close":731},"2025-09-11",{"date":950,"close":951},"2025-09-12",43.7599983215332,{"date":953,"close":954},"2025-09-15",43.599998474121094,{"date":956,"close":957},"2025-09-16",43.279998779296875,{"date":959,"close":859},"2025-09-17",{"date":961,"close":962},"2025-09-18",44.84000015258789,{"date":964,"close":965},"2025-09-19",44.279998779296875,{"date":967,"close":968},"2025-09-22",44.45000076293945,{"date":970,"close":971},"2025-09-23",44.310001373291016,{"date":973,"close":940},"2025-09-24",{"date":975,"close":976},"2025-09-25",44.599998474121094,{"date":978,"close":722},"2025-09-26",{"date":980,"close":981},"2025-09-29",43.93000030517578,{"date":983,"close":984},"2025-09-30",43.4900016784668,{"date":986,"close":909},"2025-10-01",{"date":988,"close":790},"2025-10-02",{"date":990,"close":991},"2025-10-03",42.650001525878906,{"date":993,"close":994},"2025-10-06",43.16999816894531,{"date":996,"close":997},"2025-10-07",42.279998779296875,{"date":999,"close":991},"2025-10-08",{"date":1001,"close":1002},"2025-10-09",43.029998779296875,{"date":1004,"close":1005},"2025-10-10",41.45000076293945,{"date":1007,"close":1008},"2025-10-13",42.20000076293945,{"date":1010,"close":1011},"2025-10-14",43.380001068115234,{"date":1013,"close":1014},"2025-10-15",42.630001068115234,{"date":1016,"close":793},"2025-10-16",{"date":1018,"close":1019},"2025-10-17",41.290000915527344,{"date":1021,"close":1022},"2025-10-20",42.470001220703125,{"date":1024,"close":871},"2025-10-21",{"date":1026,"close":1027},"2025-10-22",39.599998474121094,{"date":1029,"close":1030},"2025-10-23",39.16999816894531,{"date":1032,"close":1033},"2025-10-24",39.630001068115234,{"date":1035,"close":1036},"2025-10-27",39.060001373291016,{"date":1038,"close":1039},"2025-10-28",39.2599983215332,{"date":1041,"close":1042},"2025-10-29",38.470001220703125,{"date":1044,"close":1045},"2025-10-30",38.209999084472656,{"date":1047,"close":1048},"2025-10-31",38.65999984741211,{"date":1050,"close":1051},"2025-11-03",39.150001525878906,{"date":1053,"close":1054},"2025-11-04",39.52000045776367,{"date":1056,"close":1057},"2025-11-05",39.97999954223633,{"date":1059,"close":1060},"2025-11-06",40.099998474121094,{"date":1062,"close":1063},"2025-11-07",40.54999923706055,{"date":1065,"close":1066},"2025-11-10",40.72999954223633,{"date":1068,"close":1069},"2025-11-11",40.45000076293945,{"date":1071,"close":1072},"2025-11-12",40.75,{"date":1074,"close":1075},"2025-11-13",40.720001220703125,{"date":1077,"close":1078},"2025-11-14",40.43000030517578,{"date":1080,"close":1081},"2025-11-17",39.22999954223633,{"date":1083,"close":1084},"2025-11-18",39.7599983215332,{"date":1086,"close":1087},"2025-11-19",39.720001220703125,{"date":1089,"close":1090},"2025-11-20",39.310001373291016,{"date":1092,"close":1093},"2025-11-21",39.790000915527344,{"date":1095,"close":1096},"2025-11-24",39.279998779296875,{"date":1098,"close":1099},"2025-11-25",40.150001525878906,{"date":1101,"close":1057},"2025-11-26",{"date":1103,"close":1104},"2025-11-28",39.72999954223633,{"date":1106,"close":1107},"2025-12-01",40.16999816894531,{"date":1109,"close":1110},"2025-12-02",40.040000915527344,{"date":1112,"close":1113},"2025-12-03",40.689998626708984,{"date":1115,"close":1116},"2025-12-04",40.58000183105469,{"date":1118,"close":1119},"2025-12-05",40.470001220703125,{"date":1121,"close":1122},"2025-12-08",40.529998779296875,{"date":1124,"close":1125},"2025-12-09",40.650001525878906,{"date":1127,"close":1128},"2025-12-10",41.880001068115234,{"date":1130,"close":784},"2025-12-11",{"date":1132,"close":1008},"2025-12-12",{"date":1134,"close":1135},"2025-12-15",42.2400016784668,{"date":1137,"close":877},"2025-12-16",{"date":1139,"close":1140},"2025-12-17",42.63999938964844,{"date":1142,"close":1143},"2025-12-18",42.93000030517578,{"date":1145,"close":1146},"2025-12-19",42.29999923706055,{"date":1148,"close":1149},"2025-12-22",42.31999969482422,{"date":1151,"close":1152},"2025-12-23",42.099998474121094,{"date":1154,"close":1155},"2025-12-24",42,{"date":1157,"close":1158},"2025-12-26",41.75,{"date":1160,"close":1161},"2025-12-29",41.560001373291016,{"date":1163,"close":1164},"2025-12-30",41.15999984741211,{"date":1166,"close":1167},"2025-12-31",40.97999954223633,{"date":1169,"close":1170},"2026-01-02",41.02000045776367,{"date":1172,"close":1173},"2026-01-05",41.58000183105469,{"date":1175,"close":1176},"2026-01-06",41.599998474121094,{"date":1178,"close":1179},"2026-01-07",41.34000015258789,{"date":1181,"close":787},"2026-01-08",{"date":1183,"close":1184},"2026-01-09",41.380001068115234,{"date":1186,"close":1187},"2026-01-12",41.130001068115234,{"date":1189,"close":1190},"2026-01-13",41.0099983215332,{"date":1192,"close":820},"2026-01-14",{"date":1194,"close":1195},"2026-01-15",41.91999816894531,{"date":1197,"close":1173},"2026-01-16",{"date":1199,"close":1200},"2026-01-20",40.970001220703125,{"date":1202,"close":1203},"2026-01-21",42.58000183105469,{"date":1205,"close":1206},"2026-01-22",38.97999954223633,{"date":1208,"close":1209},"2026-01-23",37.150001525878906,{"date":1211,"close":1209},"2026-01-26",{"date":1213,"close":1214},"2026-01-27",37.900001525878906,{"date":1216,"close":1217},"2026-01-28",37.72999954223633,{"date":1219,"close":1220},"2026-01-29",39.7400016784668,{"date":1222,"close":1223},"2026-01-30",40.29999923706055,{"date":1225,"close":1066},"2026-02-02",{"date":1227,"close":1228},"2026-02-03",41.439998626708984,{"date":1230,"close":835},"2026-02-04",{"date":1232,"close":1233},"2026-02-05",41.119998931884766,{"date":1235,"close":1236},"2026-02-06",40.939998626708984,{"date":1238,"close":1239},"2026-02-09",41.849998474121094,{"date":1241,"close":1242},"2026-02-10",41.83000183105469,{"date":1244,"close":1245},"2026-02-11",42.029998779296875,{"date":1247,"close":1248},"2026-02-12",42.04999923706055,{"date":1250,"close":1251},"2026-02-13",41.90999984741211,{"date":1253,"close":1254},"2026-02-17",42.189998626708984,{"date":1256,"close":1257},"2026-02-18",42.08000183105469,{"date":1259,"close":1260},"2026-02-19",42.130001068115234,{"date":1262,"close":1263},"2026-02-20",42.65999984741211,{"date":1265,"close":1266},"2026-02-23",41.38999938964844,{"date":1268,"close":1269},"2026-02-24",41.29999923706055,{"date":1271,"close":1272},"2026-02-25",42.06999969482422,{"date":1274,"close":1239},"2026-02-26",{"date":1276,"close":1277},"2026-02-27",40.08000183105469,{"date":1279,"close":1116},"2026-03-02",{"date":1281,"close":1282},"2026-03-03",40.279998779296875,{"date":1284,"close":1285},"2026-03-04",40.34000015258789,{"date":1287,"close":1288},"2026-03-05",40,{"date":1290,"close":1291},"2026-03-06",39.20000076293945,{"date":1293,"close":1294},"2026-03-09",38.95000076293945,{"date":90,"close":1296},39.33000183105469,{"date":1298,"close":1299},"2026-03-11",39.040000915527344,{"date":1301,"close":1291},"2026-03-12",{"date":1303,"close":1304},"2026-03-13",39.290000915527344,{"date":1306,"close":1304},"2026-03-16",{"date":1308,"close":1309},"2026-03-17",39.02000045776367,{"date":1311,"close":1312},"2026-03-18",38.689998626708984,{"date":1314,"close":1315},"2026-03-19",38.7400016784668,{"date":1317,"close":1315},"2026-03-20",{"date":1319,"close":1320},"2026-03-23",39.529998779296875,{"date":1322,"close":1323},"2026-03-24",39.900001525878906,{"date":1325,"close":1326},"2026-03-25",40.40999984741211,{"date":1328,"close":1329},"2026-03-26",40.59000015258789,{"date":1331,"close":1332},"2026-03-27",40.119998931884766,{"date":1334,"close":1335},"2026-03-30",39.86000061035156,{"date":1337,"close":1338},"2026-03-31",40.459999084472656,{"date":1340,"close":1341},"2026-04-01",41.09000015258789,{"date":1343,"close":1344},"2026-04-02",41.349998474121094,{"date":1346,"close":1347},"2026-04-06",41.72999954223633,{"date":1349,"close":1350},"2026-04-07",41.709999084472656,{"date":1352,"close":1014},"2026-04-08",{"date":1354,"close":1355},"2026-04-09",43.36000061035156,{"date":1357,"close":1358},"2026-04-10",42.7400016784668,{"date":1360,"close":1361},"2026-04-13",43.099998474121094,{"date":1363,"close":1364},"2026-04-14",42.83000183105469,{"date":1366,"close":1367},"2026-04-15",42.439998626708984,{"date":1369,"close":1370},"2026-04-16",41.9900016784668,{"date":1372,"close":1373},"2026-04-17",42.61000061035156,{"date":1375,"close":1376},"2026-04-20",42.54999923706055,{"date":1378,"close":1379},"2026-04-21",44.709999084472656,{"date":1381,"close":1382},"2026-04-22",45.779998779296875,{"date":79,"close":1384},46.099998474121094,{"date":1386,"close":1387},"2026-04-24",45.529998779296875,{"date":1389,"close":1390},"2026-04-27",45.83000183105469,{"date":1392,"close":1393},"2026-04-28",45.86000061035156,{"date":1395,"close":1396},"2026-04-29",44.900001525878906,{"date":193,"close":1398},45.959999084472656,{"date":1400,"close":1401},"2026-05-01",45.7400016784668,{"date":1403,"close":1404},"2026-05-04",45.130001068115234,{"date":1406,"close":1387},"2026-05-05",{"date":1408,"close":1398},"2026-05-06",{"date":1410,"close":1411},"2026-05-07",45.619998931884766,{"date":1413,"close":1414},"2026-05-08",46,{"date":1416,"close":1379},"2026-05-11",{"date":1418,"close":1419},"2026-05-12",44.25,{"date":1421,"close":1422},"2026-05-13",44.13999938964844,{"date":1424,"close":1425},"2026-05-14",44.380001068115234,{"date":1427,"close":1428},"2026-05-15",43.970001220703125,{"date":1430,"close":847},"2026-05-18",{"date":60,"close":1432},44.560001373291016,{"date":1434,"close":1435},"2026-05-20",45.599998474121094,{"date":1437,"close":1438},"2026-05-21",45.20000076293945,{"date":1440,"close":1441},"2026-05-22",45.04999923706055,{"date":1443,"close":1444},"2026-05-26",45.70000076293945,{"date":1446,"close":1447},"2026-05-27",45.59000015258789,{"date":1449,"close":1390},"2026-05-28",{"date":1451,"close":1452},"2026-05-29",45.560001373291016,{"date":1454,"close":1455},"2026-06-01",44.72999954223633,{"date":1457,"close":1458},"2026-06-02",45.56999969482422,{"date":1460,"close":1455},"2026-06-03",{"date":1462,"close":1398},"2026-06-04",{"date":1464,"close":1465},"2026-06-05",46.27000045776367,{"date":1467,"close":1468},"2026-06-08",46.43000030517578,{"date":1470,"close":1471},"2026-06-09",46.7400016784668,{"date":1473,"close":1474},"2026-06-10",46.83000183105469,{"date":1476,"close":1477},"2026-06-11",47.380001068115234,{"date":1479,"close":1480},"2026-06-12",48.060001373291016,{"date":1482,"close":1483},"2026-06-15",47.619998931884766,{"date":1485,"close":1486},"2026-06-16",47.7400016784668,{"date":1488,"close":1489},"2026-06-17",46.54999923706055,{"date":1491,"close":1492},"2026-06-18",46.65999984741211,{"date":1494,"close":1495},"2026-06-22",47.189998626708984,{"date":1497,"close":1498},"2026-06-23",48.029998779296875,{"date":1500,"close":1501},"2026-06-24",48.5099983215332,{"date":1503,"close":1504},"2026-06-25",49.310001373291016,{"date":1506,"close":1507},"2026-06-26",48.91999816894531,{"date":1509,"close":1510},"2026-06-29",49.189998626708984,{"date":1512,"close":1513},"2026-06-30",49.06999969482422,{"date":1515,"close":1516},"2026-07-01",50.150001525878906,{"date":1518,"close":1519},"2026-07-02",49.47999954223633,{"date":1521,"close":1522},"2026-07-06",49.689998626708984,{"date":1524,"close":1525},"2026-07-07",49.869998931884766,{"date":1527,"close":1528},"2026-07-08",48.81999969482422,{"date":1530,"close":1531},"2026-07-09",49.63999938964844,{"date":1533,"close":1534},"2026-07-10",49.349998474121094,{"date":1536,"close":1537},"2026-07-13",49.970001220703125,{"date":1539,"close":1540},"2026-07-14",49.849998474121094,{"date":1542,"close":1543},"2026-07-15",49.9900016784668,{"date":1545,"close":1546},"2026-07-16",51.16999816894531,{"date":1548,"close":1549},"2026-07-17",50.06999969482422,{"date":1551,"close":1552},"2026-07-20",50,{"date":1554,"close":1555},"2026-07-21",52.900001525878906,{"date":1557,"close":1558},"2026-07-22",52.119998931884766,{"date":1560,"close":1561},"2026-07-23",52.43000030517578,{"date":47,"close":1563},52.400001525878906,{"date":1565,"close":1566},"2026-07-27",52.380001068115234,{"date":1568,"close":1569},"2026-07-28",53.029998779296875,{"date":191,"close":1571},52.34000015258789,{"count":195,"fetchedAt":1573,"source":186},"2026-08-01T06:07:10.939Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1575},"\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>",1785564430902]