[{"data":1,"prerenderedAt":1578},["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-PFIS":25,"$fkXpSOsWivbQfvz4jPWVxaQRRpi5FZwTv_ph7JLqacHM":26,"ticker-mcap-PFIS":191,"ticker-profile-PFIS":201,"ticker-earnings-PFIS":215,"ticker-congress-PFIS":219},{"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":187},{"identity":28,"transactions":33,"sectorSlug":167,"relatedTickers":168},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1056943","PEOPLES FINANCIAL SERVICES CORP.","Finance & Insurance","PFIS",[34,49,58,71,77,84,89,97,102,109,114,121,126,133,138,146,151,161],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-19T18:58:27.000Z","0001437749-26-017768-0","Westington Stephanie A.","EVP\u002FCHIEF ACCOUNTING OFF","D",56.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1558279\u002F000143774926017768\u002F0001437749-26-017768-index.htm",47,3305,2648.4500000000003,"F","2026-05-15","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-19T18:56:20.000Z","0001437749-26-017766-0","Cummings Mary Griffin","EVP\u002FGENERAL COUNSEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589283\u002F000143774926017766\u002F0001437749-26-017766-index.htm",60,6780,3381,{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":62,"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":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":48},"2026-04-10T00:00:00.000Z","0001437749-26-012012-0","4\u002FA","2026-03-03","ANDERSON JOHN R III","EVP\u002FCHIEF OPERATING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1262459\u002F000143774926012012\u002F0001437749-26-012012-index.htm",1460,6747.748,"A","2026-02-27","Stock award",{"cik":29,"filedAt":59,"filingId":72,"formType":61,"originalSubmissionDate":62,"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":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":65,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"0001437749-26-012012-1",53.6,438,6309.748,23476.8,{"cik":29,"filedAt":59,"filingId":78,"formType":61,"originalSubmissionDate":62,"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":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":48},"0001437749-26-012035-0","Drobins Jeffrey A","EVP\u002FCHIEF LENDING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1951740\u002F000143774926012035\u002F0001437749-26-012035-index.htm",1348,5476.582,{"cik":29,"filedAt":59,"filingId":85,"formType":61,"originalSubmissionDate":62,"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":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":81,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"0001437749-26-012035-1",551,4925.582,29533.600000000002,{"cik":29,"filedAt":59,"filingId":90,"formType":61,"originalSubmissionDate":62,"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":91,"ownerTitle":92,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":48},"0001437749-26-012042-0","Hubble Susan L","EVP\u002FCHIEF INFORMATION OFFICER","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798304\u002F000143774926012042\u002F0001437749-26-012042-index.htm",1373,2221,{"cik":29,"filedAt":59,"filingId":98,"formType":61,"originalSubmissionDate":62,"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":91,"ownerTitle":92,"ownershipType":93,"pricePerShare":73,"rawFilingUrl":94,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"0001437749-26-012042-1",379,1842,20314.4,{"cik":29,"filedAt":59,"filingId":103,"formType":61,"originalSubmissionDate":62,"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":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":48},"0001437749-26-012039-0","VIENEY AMY","EVP\u002FCHIEF HUMAN RESOURCES OFF","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030454\u002F000143774926012039\u002F0001437749-26-012039-index.htm",471,732.058,{"cik":29,"filedAt":59,"filingId":110,"formType":61,"originalSubmissionDate":62,"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":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":106,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"0001437749-26-012039-1",152,580.058,8147.2,{"cik":29,"filedAt":59,"filingId":115,"formType":61,"originalSubmissionDate":62,"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":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":48},"0001437749-26-012041-0","KOPLIN NEAL D","SR EVP\u002FCHIEF BANKING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1627699\u002F000143774926012041\u002F0001437749-26-012041-index.htm",1659,10781.211,{"cik":29,"filedAt":59,"filingId":122,"formType":61,"originalSubmissionDate":62,"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":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":118,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"0001437749-26-012041-1",558,10223.211,29908.8,{"cik":29,"filedAt":59,"filingId":127,"formType":61,"originalSubmissionDate":62,"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":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":48},"0001437749-26-012043-0","Kirtley Timothy","EVP\u002FCHIEF RISK OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1462058\u002F000143774926012043\u002F0001437749-26-012043-index.htm",1432,6498,{"cik":29,"filedAt":59,"filingId":134,"formType":61,"originalSubmissionDate":62,"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":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":130,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"0001437749-26-012043-1",395,6103,21172,{"cik":29,"filedAt":139,"filingId":140,"formType":61,"originalSubmissionDate":62,"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":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":48},"2026-04-07T00:00:00.000Z","0001437749-26-011628-0","TULANEY THOMAS P","PRESIDENT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1491833\u002F000143774926011628\u002F0001437749-26-011628-index.htm",1880,22369,{"cik":29,"filedAt":139,"filingId":147,"formType":61,"originalSubmissionDate":62,"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":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":143,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48},"0001437749-26-011628-1",633,21736,33928.8,{"cik":29,"filedAt":139,"filingId":152,"formType":153,"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":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":25,"transactionCode":157,"transactionDate":158,"intentLabel":159,"signalQuality":160},"0001437749-26-011629-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1491833\u002F000143774926011629\u002F0001437749-26-011629-index.htm",709,22547,"M","2026-04-03","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":139,"filingId":162,"formType":153,"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":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":163,"rawFilingUrl":154,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":45,"transactionDate":158,"intentLabel":47,"signalQuality":48},"0001437749-26-011629-1",54.62,315,22232,17205.3,"finance-insurance",[169,172,175,178,181,184],{"ticker":170,"issuerName":171},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":173,"issuerName":174},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":176,"issuerName":177},"COIN","Coinbase Global, Inc.",{"ticker":179,"issuerName":180},"CRCL","Circle Internet Group, Inc.",{"ticker":182,"issuerName":183},"TRUP","TRUPANION, INC.",{"ticker":185,"issuerName":186},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":188,"fetchedAt":189,"source":190},18,"2026-07-31T09:15:26.360Z","sqlite",{"data":192,"meta":198},{"value":193,"quality":194,"closeDate":195,"ageDays":196,"sharesAsOf":197},717780137.1492157,"fresh","2026-07-29",2,"2026-05-01",{"count":199,"fetchedAt":200,"source":190},1,"2026-07-31T09:15:26.362Z",{"data":202,"meta":214},{"ticker":32,"ceo":203,"industry":204,"fullTimeEmployees":205,"ipoDate":206,"country":207,"state":208,"city":209,"website":210,"exchangeShort":25,"marketCap":25,"beta":211,"range52w":212,"fetchedAt":213},"Gerard A. Champi","Banks - Regional",511,"2002-06-05","US","PA","Scranton","https:\u002F\u002Fwww.psbt.com",0.74,"43.64-68.61","2026-07-10T16:00:50.935Z",{"count":199,"fetchedAt":200,"source":190},{"data":216,"meta":218},{"ticker":32,"points":217},[],{"count":199,"fetchedAt":200,"source":190},{"data":220,"meta":1576},{"congressTrades":221,"insiderTrades":222,"priceHistory":241,"ticker":32},[],[223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":62,"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":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":72,"formType":61,"originalSubmissionDate":62,"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":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":65,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":78,"formType":61,"originalSubmissionDate":62,"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":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":85,"formType":61,"originalSubmissionDate":62,"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":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":81,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":90,"formType":61,"originalSubmissionDate":62,"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":91,"ownerTitle":92,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":98,"formType":61,"originalSubmissionDate":62,"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":91,"ownerTitle":92,"ownershipType":93,"pricePerShare":73,"rawFilingUrl":94,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":103,"formType":61,"originalSubmissionDate":62,"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":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":110,"formType":61,"originalSubmissionDate":62,"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":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":106,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":115,"formType":61,"originalSubmissionDate":62,"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":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":122,"formType":61,"originalSubmissionDate":62,"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":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":118,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":127,"formType":61,"originalSubmissionDate":62,"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":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":134,"formType":61,"originalSubmissionDate":62,"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":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":130,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":139,"filingId":140,"formType":61,"originalSubmissionDate":62,"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":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":139,"filingId":147,"formType":61,"originalSubmissionDate":62,"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":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":143,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":139,"filingId":152,"formType":153,"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":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":25,"transactionCode":157,"transactionDate":158},{"cik":29,"filedAt":139,"filingId":162,"formType":153,"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":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":163,"rawFilingUrl":154,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":45,"transactionDate":158},[242,245,248,251,254,257,259,262,265,268,271,274,277,280,283,286,289,291,294,297,300,303,306,309,312,315,318,320,323,326,329,332,335,338,341,344,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,742,745,747,750,753,756,759,762,764,767,770,772,775,778,781,784,787,790,793,796,799,801,804,806,809,812,815,818,820,823,825,828,831,833,836,839,841,844,846,849,852,854,857,860,863,866,869,872,875,878,881,883,886,889,892,895,898,901,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,947,950,953,956,959,962,965,967,969,972,975,978,981,984,987,990,993,995,997,1000,1003,1006,1009,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1057,1059,1062,1065,1068,1070,1073,1076,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1127,1130,1133,1135,1138,1141,1144,1147,1150,1153,1155,1158,1160,1163,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1274,1277,1279,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1311,1313,1316,1319,1322,1325,1328,1331,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1429,1432,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574],{"date":243,"close":244},"2021-08-06",45.25,{"date":246,"close":247},"2021-08-13",45,{"date":249,"close":250},"2021-08-20",45.59000015258789,{"date":252,"close":253},"2021-08-27",46.91999816894531,{"date":255,"close":256},"2021-09-03",46.220001220703125,{"date":258,"close":247},"2021-09-10",{"date":260,"close":261},"2021-09-17",44.349998474121094,{"date":263,"close":264},"2021-09-24",45.34000015258789,{"date":266,"close":267},"2021-10-01",46.27000045776367,{"date":269,"close":270},"2021-10-08",46.099998474121094,{"date":272,"close":273},"2021-10-15",45.75,{"date":275,"close":276},"2021-10-22",46.18000030517578,{"date":278,"close":279},"2021-10-29",45.779998779296875,{"date":281,"close":282},"2021-11-05",48.5,{"date":284,"close":285},"2021-11-12",48.9900016784668,{"date":287,"close":288},"2021-11-19",49.70000076293945,{"date":290,"close":282},"2021-11-26",{"date":292,"close":293},"2021-12-03",48.310001373291016,{"date":295,"close":296},"2021-12-10",47.880001068115234,{"date":298,"close":299},"2021-12-17",53.0099983215332,{"date":301,"close":302},"2021-12-23",52.630001068115234,{"date":304,"close":305},"2021-12-31",52.689998626708984,{"date":307,"close":308},"2022-01-07",52.849998474121094,{"date":310,"close":311},"2022-01-14",52.88999938964844,{"date":313,"close":314},"2022-01-21",49.7599983215332,{"date":316,"close":317},"2022-01-28",49.22999954223633,{"date":319,"close":288},"2022-02-04",{"date":321,"close":322},"2022-02-11",48.0099983215332,{"date":324,"close":325},"2022-02-18",48.86000061035156,{"date":327,"close":328},"2022-02-25",48.880001068115234,{"date":330,"close":331},"2022-03-04",47.34000015258789,{"date":333,"close":334},"2022-03-11",48.20000076293945,{"date":336,"close":337},"2022-03-18",51.130001068115234,{"date":339,"close":340},"2022-03-25",51.02000045776367,{"date":342,"close":343},"2022-04-01",49.81999969482422,{"date":345,"close":296},"2022-04-08",{"date":347,"close":348},"2022-04-14",47.66999816894531,{"date":350,"close":351},"2022-04-22",48.81999969482422,{"date":353,"close":354},"2022-04-29",49.63999938964844,{"date":356,"close":357},"2022-05-06",48.88999938964844,{"date":359,"close":360},"2022-05-13",50.31999969482422,{"date":362,"close":363},"2022-05-20",50.20000076293945,{"date":365,"close":366},"2022-05-27",53.040000915527344,{"date":368,"close":369},"2022-06-03",51.7599983215332,{"date":371,"close":372},"2022-06-10",51.2400016784668,{"date":374,"close":375},"2022-06-17",53.119998931884766,{"date":377,"close":378},"2022-06-24",55.290000915527344,{"date":380,"close":381},"2022-07-01",56.09000015258789,{"date":383,"close":384},"2022-07-08",54.22999954223633,{"date":386,"close":387},"2022-07-15",53.34000015258789,{"date":389,"close":390},"2022-07-22",52.5099983215332,{"date":392,"close":393},"2022-07-29",53.2400016784668,{"date":395,"close":396},"2022-08-05",52.66999816894531,{"date":398,"close":399},"2022-08-12",54.5,{"date":401,"close":402},"2022-08-19",54.099998474121094,{"date":404,"close":405},"2022-08-26",51.619998931884766,{"date":407,"close":408},"2022-09-02",48.54999923706055,{"date":410,"close":411},"2022-09-09",49.9900016784668,{"date":413,"close":414},"2022-09-16",49.5099983215332,{"date":416,"close":417},"2022-09-23",48.459999084472656,{"date":419,"close":420},"2022-09-30",46.84000015258789,{"date":422,"close":423},"2022-10-07",47.70000076293945,{"date":425,"close":426},"2022-10-14",49.540000915527344,{"date":428,"close":429},"2022-10-21",51.83000183105469,{"date":431,"close":432},"2022-10-28",56.34000015258789,{"date":434,"close":435},"2022-11-04",56.029998779296875,{"date":437,"close":438},"2022-11-11",56.459999084472656,{"date":440,"close":441},"2022-11-18",57.5,{"date":443,"close":444},"2022-11-25",57.099998474121094,{"date":446,"close":447},"2022-12-02",55.72999954223633,{"date":449,"close":450},"2022-12-09",52.16999816894531,{"date":452,"close":453},"2022-12-16",53.400001525878906,{"date":455,"close":456},"2022-12-23",51.16999816894531,{"date":458,"close":459},"2022-12-30",51.84000015258789,{"date":461,"close":462},"2023-01-06",50.65999984741211,{"date":464,"close":465},"2023-01-13",51.560001373291016,{"date":467,"close":468},"2023-01-20",50.900001525878906,{"date":470,"close":471},"2023-01-27",50.81999969482422,{"date":473,"close":393},"2023-02-03",{"date":475,"close":476},"2023-02-10",51.93000030517578,{"date":478,"close":479},"2023-02-17",51.20000076293945,{"date":481,"close":482},"2023-02-24",50.029998779296875,{"date":484,"close":485},"2023-03-03",49.36000061035156,{"date":487,"close":488},"2023-03-10",47.20000076293945,{"date":490,"close":491},"2023-03-17",42.52000045776367,{"date":493,"close":494},"2023-03-24",44.209999084472656,{"date":496,"close":497},"2023-03-31",43.349998474121094,{"date":499,"close":500},"2023-04-06",42.22999954223633,{"date":502,"close":503},"2023-04-14",41.36000061035156,{"date":505,"close":506},"2023-04-21",41.5,{"date":508,"close":509},"2023-04-28",40.349998474121094,{"date":511,"close":512},"2023-05-05",39.25,{"date":514,"close":515},"2023-05-12",35.810001373291016,{"date":517,"close":518},"2023-05-19",38.939998626708984,{"date":520,"close":521},"2023-05-26",40.900001525878906,{"date":523,"close":524},"2023-06-02",40.79999923706055,{"date":526,"close":527},"2023-06-09",41.029998779296875,{"date":529,"close":530},"2023-06-16",43.54999923706055,{"date":532,"close":533},"2023-06-23",43.029998779296875,{"date":535,"close":536},"2023-06-30",43.790000915527344,{"date":538,"close":539},"2023-07-07",42.560001373291016,{"date":541,"close":542},"2023-07-14",44.16999816894531,{"date":544,"close":545},"2023-07-21",46.689998626708984,{"date":547,"close":548},"2023-07-28",47.41999816894531,{"date":550,"close":551},"2023-08-04",45.83000183105469,{"date":553,"close":554},"2023-08-11",46.880001068115234,{"date":556,"close":557},"2023-08-18",45.349998474121094,{"date":559,"close":560},"2023-08-25",44.70000076293945,{"date":562,"close":560},"2023-09-01",{"date":564,"close":565},"2023-09-08",43.900001525878906,{"date":567,"close":568},"2023-09-15",44.2400016784668,{"date":570,"close":571},"2023-09-22",44.38999938964844,{"date":573,"close":574},"2023-09-29",40.099998474121094,{"date":576,"close":577},"2023-10-06",40.04999923706055,{"date":579,"close":580},"2023-10-13",40.459999084472656,{"date":582,"close":583},"2023-10-20",39.9900016784668,{"date":585,"close":586},"2023-10-27",39.16999816894531,{"date":588,"close":589},"2023-11-03",40.20000076293945,{"date":591,"close":592},"2023-11-10",41.70000076293945,{"date":594,"close":595},"2023-11-17",43.619998931884766,{"date":597,"close":598},"2023-11-24",42.97999954223633,{"date":600,"close":601},"2023-12-01",44.0099983215332,{"date":603,"close":604},"2023-12-08",44.720001220703125,{"date":606,"close":607},"2023-12-15",48.63999938964844,{"date":609,"close":610},"2023-12-22",48.7400016784668,{"date":612,"close":613},"2023-12-29",48.70000076293945,{"date":615,"close":616},"2024-01-05",47.540000915527344,{"date":618,"close":619},"2024-01-12",45.900001525878906,{"date":621,"close":622},"2024-01-19",46.86000061035156,{"date":624,"close":625},"2024-01-26",47.29999923706055,{"date":627,"close":628},"2024-02-02",42.2599983215332,{"date":630,"close":631},"2024-02-09",40.81999969482422,{"date":633,"close":634},"2024-02-16",42.099998474121094,{"date":636,"close":637},"2024-02-23",40.41999816894531,{"date":639,"close":640},"2024-03-01",39.2599983215332,{"date":642,"close":643},"2024-03-08",41.220001220703125,{"date":645,"close":646},"2024-03-15",41.63999938964844,{"date":648,"close":649},"2024-03-22",40.38999938964844,{"date":651,"close":652},"2024-03-28",43.11000061035156,{"date":654,"close":655},"2024-04-05",38.720001220703125,{"date":657,"close":658},"2024-04-12",37.38999938964844,{"date":660,"close":661},"2024-04-19",38.09000015258789,{"date":663,"close":664},"2024-04-26",38.279998779296875,{"date":666,"close":667},"2024-05-03",39.599998474121094,{"date":669,"close":670},"2024-05-10",38.650001525878906,{"date":672,"close":673},"2024-05-17",40.75,{"date":675,"close":676},"2024-05-24",41.06999969482422,{"date":678,"close":679},"2024-05-31",38.9900016784668,{"date":681,"close":682},"2024-06-07",38.349998474121094,{"date":684,"close":685},"2024-06-14",39.72999954223633,{"date":687,"close":688},"2024-06-21",39.58000183105469,{"date":690,"close":691},"2024-06-28",45.540000915527344,{"date":693,"close":694},"2024-07-05",41.439998626708984,{"date":696,"close":697},"2024-07-12",44.790000915527344,{"date":699,"close":700},"2024-07-19",47.77000045776367,{"date":702,"close":703},"2024-07-26",50.4900016784668,{"date":705,"close":706},"2024-08-02",45.459999084472656,{"date":708,"close":709},"2024-08-09",42.91999816894531,{"date":711,"close":712},"2024-08-16",45.5099983215332,{"date":714,"close":715},"2024-08-23",47.16999816894531,{"date":717,"close":718},"2024-08-30",47.61000061035156,{"date":720,"close":721},"2024-09-06",44.29999923706055,{"date":723,"close":724},"2024-09-13",47.04999923706055,{"date":726,"close":727},"2024-09-20",47.84000015258789,{"date":729,"close":730},"2024-09-27",46.45000076293945,{"date":732,"close":733},"2024-10-04",45.2599983215332,{"date":735,"close":736},"2024-10-11",47.22999954223633,{"date":738,"close":739},"2024-10-18",48.58000183105469,{"date":741,"close":276},"2024-10-25",{"date":743,"close":744},"2024-11-01",47.130001068115234,{"date":746,"close":411},"2024-11-08",{"date":748,"close":749},"2024-11-15",52.369998931884766,{"date":751,"close":752},"2024-11-22",56.4900016784668,{"date":754,"close":755},"2024-11-29",55.189998626708984,{"date":757,"close":758},"2024-12-06",54.880001068115234,{"date":760,"close":761},"2024-12-13",55.91999816894531,{"date":763,"close":450},"2024-12-20",{"date":765,"close":766},"2024-12-27",51.09000015258789,{"date":768,"close":769},"2025-01-03",50.13999938964844,{"date":771,"close":554},"2025-01-10",{"date":773,"close":774},"2025-01-17",50.43000030517578,{"date":776,"close":777},"2025-01-24",50.849998474121094,{"date":779,"close":780},"2025-01-31",51.470001220703125,{"date":782,"close":783},"2025-02-07",50.970001220703125,{"date":785,"close":786},"2025-02-14",52.47999954223633,{"date":788,"close":789},"2025-02-21",49.25,{"date":791,"close":792},"2025-02-28",48.83000183105469,{"date":794,"close":795},"2025-03-07",46.869998931884766,{"date":797,"close":798},"2025-03-14",46.150001525878906,{"date":800,"close":247},"2025-03-21",{"date":802,"close":803},"2025-03-28",44.72999954223633,{"date":805,"close":503},"2025-04-04",{"date":807,"close":808},"2025-04-11",40.810001373291016,{"date":810,"close":811},"2025-04-17",42.59000015258789,{"date":813,"close":814},"2025-04-25",42.86000061035156,{"date":816,"close":817},"2025-05-02",45.310001373291016,{"date":819,"close":423},"2025-05-09",{"date":821,"close":822},"2025-05-16",49.619998931884766,{"date":824,"close":293},"2025-05-23",{"date":826,"close":827},"2025-05-30",48.060001373291016,{"date":829,"close":830},"2025-06-06",48.4900016784668,{"date":832,"close":423},"2025-06-13",{"date":834,"close":835},"2025-06-20",46.959999084472656,{"date":837,"close":838},"2025-06-27",49.599998474121094,{"date":840,"close":453},"2025-07-03",{"date":842,"close":843},"2025-07-11",51.22999954223633,{"date":845,"close":465},"2025-07-18",{"date":847,"close":848},"2025-07-25",49.88999938964844,{"date":850,"close":851},"2025-07-28",50.5,{"date":853,"close":838},"2025-07-29",{"date":855,"close":856},"2025-07-30",48.45000076293945,{"date":858,"close":859},"2025-07-31",48.709999084472656,{"date":861,"close":862},"2025-08-01",46.900001525878906,{"date":864,"close":865},"2025-08-04",48.18000030517578,{"date":867,"close":868},"2025-08-05",47.4900016784668,{"date":870,"close":871},"2025-08-06",47.45000076293945,{"date":873,"close":874},"2025-08-07",47.279998779296875,{"date":876,"close":877},"2025-08-08",47.97999954223633,{"date":879,"close":880},"2025-08-11",48.97999954223633,{"date":882,"close":777},"2025-08-12",{"date":884,"close":885},"2025-08-13",51.540000915527344,{"date":887,"close":888},"2025-08-14",50.58000183105469,{"date":890,"close":891},"2025-08-15",50.18000030517578,{"date":893,"close":894},"2025-08-18",49.95000076293945,{"date":896,"close":897},"2025-08-19",50.04999923706055,{"date":899,"close":900},"2025-08-20",50.279998779296875,{"date":902,"close":894},"2025-08-21",{"date":904,"close":905},"2025-08-22",52.869998931884766,{"date":907,"close":908},"2025-08-25",52.68000030517578,{"date":910,"close":911},"2025-08-26",53.25,{"date":913,"close":914},"2025-08-27",53.689998626708984,{"date":916,"close":917},"2025-08-28",53.41999816894531,{"date":919,"close":920},"2025-08-29",52.40999984741211,{"date":922,"close":923},"2025-09-02",52.709999084472656,{"date":925,"close":926},"2025-09-03",52.56999969482422,{"date":928,"close":929},"2025-09-04",53.56999969482422,{"date":931,"close":932},"2025-09-05",52.939998626708984,{"date":934,"close":935},"2025-09-08",52.63999938964844,{"date":937,"close":938},"2025-09-09",52.54999923706055,{"date":940,"close":941},"2025-09-10",52.400001525878906,{"date":943,"close":944},"2025-09-11",53.369998931884766,{"date":946,"close":390},"2025-09-12",{"date":948,"close":949},"2025-09-15",52.31999969482422,{"date":951,"close":952},"2025-09-16",51.279998779296875,{"date":954,"close":955},"2025-09-17",51.709999084472656,{"date":957,"close":958},"2025-09-18",52.97999954223633,{"date":960,"close":961},"2025-09-19",51.310001373291016,{"date":963,"close":964},"2025-09-22",50.9900016784668,{"date":966,"close":777},"2025-09-23",{"date":968,"close":888},"2025-09-24",{"date":970,"close":971},"2025-09-25",49.91999816894531,{"date":973,"close":974},"2025-09-26",49.65999984741211,{"date":976,"close":977},"2025-09-29",48.779998779296875,{"date":979,"close":980},"2025-09-30",48.61000061035156,{"date":982,"close":983},"2025-10-01",48.029998779296875,{"date":985,"close":986},"2025-10-02",47.619998931884766,{"date":988,"close":989},"2025-10-03",47.90999984741211,{"date":991,"close":992},"2025-10-06",48,{"date":994,"close":715},"2025-10-07",{"date":996,"close":331},"2025-10-08",{"date":998,"close":999},"2025-10-09",46.56999969482422,{"date":1001,"close":1002},"2025-10-10",45.63999938964844,{"date":1004,"close":1005},"2025-10-13",46.040000915527344,{"date":1007,"close":1008},"2025-10-14",47.849998474121094,{"date":1010,"close":736},"2025-10-15",{"date":1012,"close":1013},"2025-10-16",45.279998779296875,{"date":1015,"close":1016},"2025-10-17",46.40999984741211,{"date":1018,"close":1019},"2025-10-20",47.18000030517578,{"date":1021,"close":625},"2025-10-21",{"date":1023,"close":1024},"2025-10-22",47.93000030517578,{"date":1026,"close":1027},"2025-10-23",47.150001525878906,{"date":1029,"close":1030},"2025-10-24",48.279998779296875,{"date":1032,"close":1033},"2025-10-27",47.79999923706055,{"date":1035,"close":1036},"2025-10-28",48.08000183105469,{"date":1038,"close":1039},"2025-10-29",47.060001373291016,{"date":1041,"close":1027},"2025-10-30",{"date":1043,"close":1044},"2025-10-31",44.540000915527344,{"date":1046,"close":1047},"2025-11-03",44.93000030517578,{"date":1049,"close":1050},"2025-11-04",44.970001220703125,{"date":1052,"close":1053},"2025-11-05",46.310001373291016,{"date":1055,"close":1056},"2025-11-06",45.959999084472656,{"date":1058,"close":730},"2025-11-07",{"date":1060,"close":1061},"2025-11-10",46.7400016784668,{"date":1063,"close":1064},"2025-11-11",47.15999984741211,{"date":1066,"close":1067},"2025-11-12",47.09000015258789,{"date":1069,"close":1039},"2025-11-13",{"date":1071,"close":1072},"2025-11-14",47.40999984741211,{"date":1074,"close":1075},"2025-11-17",46.13999938964844,{"date":1077,"close":554},"2025-11-18",{"date":1079,"close":1080},"2025-11-19",47.470001220703125,{"date":1082,"close":42},"2025-11-20",{"date":1084,"close":1085},"2025-11-21",48.41999816894531,{"date":1087,"close":1088},"2025-11-24",48.43000030517578,{"date":1090,"close":1091},"2025-11-25",49.349998474121094,{"date":1093,"close":1094},"2025-11-26",49.4900016784668,{"date":1096,"close":1097},"2025-11-28",48.790000915527344,{"date":1099,"close":1100},"2025-12-01",49.369998931884766,{"date":1102,"close":1103},"2025-12-02",49.029998779296875,{"date":1105,"close":1106},"2025-12-03",50.61000061035156,{"date":1108,"close":1109},"2025-12-04",50.02000045776367,{"date":1111,"close":1112},"2025-12-05",49.72999954223633,{"date":1114,"close":1115},"2025-12-08",49.34000015258789,{"date":1117,"close":1118},"2025-12-09",50.130001068115234,{"date":1120,"close":1121},"2025-12-10",51.7400016784668,{"date":1123,"close":1124},"2025-12-11",52.29999923706055,{"date":1126,"close":302},"2025-12-12",{"date":1128,"close":1129},"2025-12-15",53.220001220703125,{"date":1131,"close":1132},"2025-12-16",52.540000915527344,{"date":1134,"close":949},"2025-12-17",{"date":1136,"close":1137},"2025-12-18",52.36000061035156,{"date":1139,"close":1140},"2025-12-19",51.13999938964844,{"date":1142,"close":1143},"2025-12-22",50.400001525878906,{"date":1145,"close":1146},"2025-12-23",49.66999816894531,{"date":1148,"close":1149},"2025-12-24",49.970001220703125,{"date":1151,"close":1152},"2025-12-26",49.560001373291016,{"date":1154,"close":974},"2025-12-29",{"date":1156,"close":1157},"2025-12-30",49.0099983215332,{"date":1159,"close":859},"2025-12-31",{"date":1161,"close":1162},"2026-01-02",48.189998626708984,{"date":1164,"close":1165},"2026-01-05",48.7599983215332,{"date":1167,"close":610},"2026-01-06",{"date":1169,"close":1170},"2026-01-07",47.81999969482422,{"date":1172,"close":1173},"2026-01-08",49.09000015258789,{"date":1175,"close":1176},"2026-01-09",48.529998779296875,{"date":1178,"close":1179},"2026-01-12",49.189998626708984,{"date":1181,"close":1182},"2026-01-13",49.209999084472656,{"date":1184,"close":1185},"2026-01-14",49.790000915527344,{"date":1187,"close":1188},"2026-01-15",50.29999923706055,{"date":1190,"close":1191},"2026-01-16",50.0099983215332,{"date":1193,"close":1194},"2026-01-20",50.06999969482422,{"date":1196,"close":1197},"2026-01-21",52.459999084472656,{"date":1199,"close":1200},"2026-01-22",52.790000915527344,{"date":1202,"close":1203},"2026-01-23",50.66999816894531,{"date":1205,"close":1206},"2026-01-26",50.75,{"date":1208,"close":1209},"2026-01-27",50.599998474121094,{"date":1211,"close":971},"2026-01-28",{"date":1213,"close":1214},"2026-01-29",51.27000045776367,{"date":1216,"close":1217},"2026-01-30",52.099998474121094,{"date":1219,"close":1220},"2026-02-02",53.869998931884766,{"date":1222,"close":1223},"2026-02-03",54.97999954223633,{"date":1225,"close":1226},"2026-02-04",55.81999969482422,{"date":1228,"close":1229},"2026-02-05",55.68000030517578,{"date":1231,"close":1232},"2026-02-06",56.119998931884766,{"date":1234,"close":1235},"2026-02-09",55.220001220703125,{"date":1237,"close":1238},"2026-02-10",55.29999923706055,{"date":1240,"close":1241},"2026-02-11",55.93000030517578,{"date":1243,"close":1244},"2026-02-12",56.61000061035156,{"date":1246,"close":1247},"2026-02-13",56.880001068115234,{"date":1249,"close":1250},"2026-02-17",57.16999816894531,{"date":1252,"close":1253},"2026-02-18",55.720001220703125,{"date":1255,"close":1256},"2026-02-19",55.970001220703125,{"date":1258,"close":1259},"2026-02-20",56.439998626708984,{"date":1261,"close":1262},"2026-02-23",54.36000061035156,{"date":1264,"close":1265},"2026-02-24",54.790000915527344,{"date":1267,"close":1268},"2026-02-25",55.63999938964844,{"date":1270,"close":1271},"2026-02-26",56.220001220703125,{"date":69,"close":1273},53.599998474121094,{"date":1275,"close":1276},"2026-03-02",54.310001373291016,{"date":62,"close":1278},54.38999938964844,{"date":1280,"close":1281},"2026-03-04",54.63999938964844,{"date":1283,"close":1284},"2026-03-05",53.5099983215332,{"date":1286,"close":1287},"2026-03-06",52.65999984741211,{"date":1289,"close":1290},"2026-03-09",52.439998626708984,{"date":1292,"close":1293},"2026-03-10",52.81999969482422,{"date":1295,"close":1296},"2026-03-11",51.79999923706055,{"date":1298,"close":1299},"2026-03-12",52,{"date":1301,"close":1302},"2026-03-13",52.22999954223633,{"date":1304,"close":390},"2026-03-16",{"date":1306,"close":1307},"2026-03-17",51.86000061035156,{"date":1309,"close":1310},"2026-03-18",50.650001525878906,{"date":1312,"close":465},"2026-03-19",{"date":1314,"close":1315},"2026-03-20",51.52000045776367,{"date":1317,"close":1318},"2026-03-23",52.7599983215332,{"date":1320,"close":1321},"2026-03-24",53.310001373291016,{"date":1323,"close":1324},"2026-03-25",52.59000015258789,{"date":1326,"close":1327},"2026-03-26",52.779998779296875,{"date":1329,"close":1330},"2026-03-27",52.900001525878906,{"date":1332,"close":1129},"2026-03-30",{"date":1334,"close":1335},"2026-03-31",53.33000183105469,{"date":1337,"close":1338},"2026-04-01",54.209999084472656,{"date":1340,"close":1341},"2026-04-02",54.619998931884766,{"date":1343,"close":1344},"2026-04-06",54.95000076293945,{"date":1346,"close":1347},"2026-04-07",56,{"date":1349,"close":1350},"2026-04-08",56.970001220703125,{"date":1352,"close":1353},"2026-04-09",58.220001220703125,{"date":1355,"close":1356},"2026-04-10",57.75,{"date":1358,"close":1359},"2026-04-13",57.70000076293945,{"date":1361,"close":1362},"2026-04-14",57.9900016784668,{"date":1364,"close":1365},"2026-04-15",57.290000915527344,{"date":1367,"close":1368},"2026-04-16",56.72999954223633,{"date":1370,"close":1371},"2026-04-17",58.45000076293945,{"date":1373,"close":1353},"2026-04-20",{"date":1375,"close":1376},"2026-04-21",56.91999816894531,{"date":1378,"close":1379},"2026-04-22",56.869998931884766,{"date":1381,"close":1382},"2026-04-23",57.31999969482422,{"date":1384,"close":1385},"2026-04-24",56.45000076293945,{"date":1387,"close":1388},"2026-04-27",57.43000030517578,{"date":1390,"close":1391},"2026-04-28",58.93000030517578,{"date":1393,"close":1394},"2026-04-29",56.59000015258789,{"date":1396,"close":1397},"2026-04-30",56.959999084472656,{"date":197,"close":1399},56.709999084472656,{"date":1401,"close":1402},"2026-05-04",56.040000915527344,{"date":1404,"close":1405},"2026-05-05",56.95000076293945,{"date":1407,"close":1408},"2026-05-06",58.900001525878906,{"date":1410,"close":1411},"2026-05-07",58.970001220703125,{"date":1413,"close":1414},"2026-05-08",59.349998474121094,{"date":1416,"close":1417},"2026-05-11",57.36000061035156,{"date":1419,"close":1420},"2026-05-12",57.459999084472656,{"date":1422,"close":1423},"2026-05-13",57.4900016784668,{"date":1425,"close":1426},"2026-05-14",57.720001220703125,{"date":46,"close":1428},56.349998474121094,{"date":1430,"close":1431},"2026-05-18",57.79999923706055,{"date":1433,"close":1356},"2026-05-19",{"date":1435,"close":1436},"2026-05-20",58.70000076293945,{"date":1438,"close":1439},"2026-05-21",59.56999969482422,{"date":1441,"close":1442},"2026-05-22",59.25,{"date":1444,"close":1445},"2026-05-26",60.099998474121094,{"date":1447,"close":1448},"2026-05-27",59.959999084472656,{"date":1450,"close":1451},"2026-05-28",60.029998779296875,{"date":1453,"close":1454},"2026-05-29",59.40999984741211,{"date":1456,"close":1457},"2026-06-01",58.040000915527344,{"date":1459,"close":1460},"2026-06-02",59.2599983215332,{"date":1462,"close":1420},"2026-06-03",{"date":1464,"close":1465},"2026-06-04",59.4900016784668,{"date":1467,"close":1468},"2026-06-05",60.119998931884766,{"date":1470,"close":1471},"2026-06-08",60.81999969482422,{"date":1473,"close":1474},"2026-06-09",61.849998474121094,{"date":1476,"close":1477},"2026-06-10",62.90999984741211,{"date":1479,"close":1480},"2026-06-11",62.779998779296875,{"date":1482,"close":1483},"2026-06-12",63.52000045776367,{"date":1485,"close":1486},"2026-06-15",62.41999816894531,{"date":1488,"close":1489},"2026-06-16",62.34000015258789,{"date":1491,"close":1492},"2026-06-17",61.790000915527344,{"date":1494,"close":1495},"2026-06-18",62.2400016784668,{"date":1497,"close":1498},"2026-06-22",62.72999954223633,{"date":1500,"close":1501},"2026-06-23",64.23999786376953,{"date":1503,"close":1504},"2026-06-24",65,{"date":1506,"close":1507},"2026-06-25",65.13999938964844,{"date":1509,"close":1510},"2026-06-26",67.02999877929688,{"date":1512,"close":1513},"2026-06-29",66.29000091552734,{"date":1515,"close":1516},"2026-06-30",66.37000274658203,{"date":1518,"close":1519},"2026-07-01",68.02999877929688,{"date":1521,"close":1522},"2026-07-02",67.12000274658203,{"date":1524,"close":1525},"2026-07-06",67.41999816894531,{"date":1527,"close":1528},"2026-07-07",67.05000305175781,{"date":1530,"close":1531},"2026-07-08",65.25,{"date":1533,"close":1534},"2026-07-09",65.8499984741211,{"date":1536,"close":1537},"2026-07-10",66.5199966430664,{"date":1539,"close":1540},"2026-07-13",66.70999908447266,{"date":1542,"close":1543},"2026-07-14",66.68000030517578,{"date":1545,"close":1546},"2026-07-15",67.73999786376953,{"date":1548,"close":1549},"2026-07-16",70.08000183105469,{"date":1551,"close":1552},"2026-07-17",68.7300033569336,{"date":1554,"close":1555},"2026-07-20",68.48999786376953,{"date":1557,"close":1558},"2026-07-21",69.06999969482422,{"date":1560,"close":1561},"2026-07-22",67.69000244140625,{"date":1563,"close":1564},"2026-07-23",68.01000213623047,{"date":1566,"close":1567},"2026-07-24",69.44000244140625,{"date":1569,"close":1570},"2026-07-27",70.25,{"date":1572,"close":1573},"2026-07-28",71.93000030517578,{"date":195,"close":1575},71.69999694824219,{"count":199,"fetchedAt":1577,"source":190},"2026-07-31T09:15:26.369Z",1785489326310]