[{"data":1,"prerenderedAt":1530},["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-PKBK":25,"$fdj_HYPR6r3_05Lf8K8oKeBq67ttpCZDKOhkGxXx8Mm0":26,"ticker-mcap-PKBK":188,"ticker-profile-PKBK":197,"ticker-earnings-PKBK":211,"ticker-congress-PKBK":215,"i-lucide:info":1528},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1315399","PARKE BANCORP, INC.","Finance & Insurance","PKBK",[34,53,62,65,82,91,101,105,108,115,118,128,137,149,158],{"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},"2026-07-30T18:30:26.000Z","0001437749-26-024996-0","4","PANTILIONE VITO S","President & CEO","D",33.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1323979\u002F000143774926024996\u002F0001437749-26-024996-index.htm",1300,237829,43784,"P","2026-07-29","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},91,"2026-04-30T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001437749-26-024996-1","I",800,19642,"G","2026-07-30","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":63,"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":4,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001437749-26-024996-2",237129,{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78,"insiderHistory":79},"2026-06-23T14:23:51.000Z","0001437749-26-021361-0","DOBSON ARRET F","",31.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1328256\u002F000143774926021361\u002F0001437749-26-021361-index.htm",2500,105643,79325,"S","2026-06-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":80,"isFirstFiling":6,"priorFilingDate":81},25,"2026-05-29T00:00:00.000Z",{"cik":29,"filedAt":81,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":75,"transactionDate":89,"intentLabel":77,"signalQuality":78,"insiderHistory":90},"0001437749-26-018816-1",31.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1328256\u002F000143774926018816\u002F0001437749-26-018816-index.htm",11000,108143,347710,"2026-05-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":92,"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":93,"rawFilingUrl":94,"shares":43,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49,"insiderHistory":98},"0001437749-26-014165-0",30.3738,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1323979\u002F000143774926014165\u002F0001437749-26-014165-index.htm",237429,39485.94,"2026-04-28",{"daysSinceLastFiling":99,"isFirstFiling":6,"priorFilingDate":100},50,"2026-03-11T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":102,"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":4,"rawFilingUrl":94,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":58,"transactionDate":97,"intentLabel":60,"signalQuality":61},"0001437749-26-014165-1",900,236529,{"cik":29,"filedAt":52,"filingId":106,"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":55,"pricePerShare":4,"rawFilingUrl":94,"shares":103,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":58,"transactionDate":97,"intentLabel":60,"signalQuality":61},"0001437749-26-014165-2",18942,{"cik":29,"filedAt":109,"filingId":110,"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":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":58,"transactionDate":114,"intentLabel":60,"signalQuality":61},"2026-03-26T00:00:00.000Z","0001437749-26-009963-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1323979\u002F000143774926009963\u002F0001437749-26-009963-index.htm",100,236129,"2026-03-23",{"cik":29,"filedAt":109,"filingId":116,"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":55,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":58,"transactionDate":114,"intentLabel":60,"signalQuality":61},"0001437749-26-009963-1",18042,{"cik":29,"filedAt":100,"filingId":119,"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":120,"rawFilingUrl":121,"shares":112,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":125},"0001437749-26-007754-0",26.995,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1323979\u002F000143774926007754\u002F0001437749-26-007754-index.htm",236229,2699.5,"2026-03-09",{"daysSinceLastFiling":126,"isFirstFiling":6,"priorFilingDate":127},9,"2026-03-02T00:00:00.000Z",{"cik":29,"filedAt":127,"filingId":129,"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":55,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":135,"intentLabel":48,"signalQuality":49,"insiderHistory":136},"0001437749-26-006317-0",28.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1323979\u002F000143774926006317\u002F0001437749-26-006317-index.htm",600,17942,17100,"2026-02-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":75,"transactionDate":147,"intentLabel":77,"signalQuality":78,"insiderHistory":148},"2026-02-20T00:00:00.000Z","0001437749-26-004805-0","Pantilione Nicholas J","Chief Lending Officer",28.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1924632\u002F000143774926004805\u002F0001437749-26-004805-index.htm",14675,1850,415155.75,"2026-02-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":138,"filingId":150,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":143,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":155,"transactionDate":147,"intentLabel":156,"signalQuality":157},"0001437749-26-004805-1",12.29,10000,11850,122899.99999999999,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":138,"filingId":159,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":143,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":155,"transactionDate":147,"intentLabel":156,"signalQuality":157},"0001437749-26-004805-2",20.14,4675,16525,94154.5,"finance-insurance",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":170,"issuerName":171},"CRCL","Circle Internet Group, Inc.",{"ticker":173,"issuerName":174},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":176,"issuerName":177},"COIN","Coinbase Global, Inc.",{"ticker":179,"issuerName":180},"TRUP","TRUPANION, INC.",{"ticker":182,"issuerName":183},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":185,"fetchedAt":186,"source":187},15,"2026-08-08T23:13:55.792Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},403544697.90000916,"fresh","2026-08-07",1,"2026-05-04",{"count":193,"fetchedAt":196,"source":187},"2026-08-08T23:13:55.794Z",{"data":198,"meta":210},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":201,"ipoDate":202,"country":203,"state":204,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"Vito S. Pantilione","Banks - Regional",99,"2003-06-23","US","NJ","Washington Township","https:\u002F\u002Fwww.parkebank.com",0.498,"19.71-32.4799","2026-06-23T15:00:55.584Z",{"count":193,"fetchedAt":196,"source":187},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":193,"fetchedAt":196,"source":187},{"data":216,"meta":1526},{"congressTrades":217,"insiderTrades":218,"priceHistory":234,"ticker":32},[],[219,220,221,222,223,224,225,226,227,228,229,230,231,232,233],{"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":35,"filingId":54,"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":55,"pricePerShare":4,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":63,"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":4,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":81,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":75,"transactionDate":89},{"cik":29,"filedAt":52,"filingId":92,"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":93,"rawFilingUrl":94,"shares":43,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":52,"filingId":102,"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":4,"rawFilingUrl":94,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":58,"transactionDate":97},{"cik":29,"filedAt":52,"filingId":106,"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":55,"pricePerShare":4,"rawFilingUrl":94,"shares":103,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":58,"transactionDate":97},{"cik":29,"filedAt":109,"filingId":110,"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":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":58,"transactionDate":114},{"cik":29,"filedAt":109,"filingId":116,"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":55,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":58,"transactionDate":114},{"cik":29,"filedAt":100,"filingId":119,"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":120,"rawFilingUrl":121,"shares":112,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":127,"filingId":129,"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":55,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":135},{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":75,"transactionDate":147},{"cik":29,"filedAt":138,"filingId":150,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":143,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":155,"transactionDate":147},{"cik":29,"filedAt":138,"filingId":159,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":143,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":155,"transactionDate":147},[235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,345,348,351,354,356,359,362,365,368,370,373,376,378,381,384,387,390,393,396,399,402,404,407,409,412,415,418,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,569,572,575,578,580,583,586,589,592,595,598,601,604,607,610,613,616,618,621,624,627,630,633,636,639,642,645,648,650,653,655,657,659,661,664,667,669,672,675,678,681,683,686,689,692,694,697,700,703,706,709,711,714,716,719,722,724,727,730,732,735,738,741,744,747,750,753,756,758,761,764,766,769,772,775,778,780,783,786,789,792,795,797,800,802,805,808,811,814,817,819,822,825,828,831,834,836,838,841,844,847,850,853,855,857,859,862,864,867,870,873,876,879,881,884,887,890,893,895,898,901,903,906,909,912,915,918,921,924,927,929,931,934,937,940,943,946,948,950,953,956,958,960,963,966,969,971,973,975,978,980,983,986,989,992,994,996,999,1002,1004,1006,1009,1011,1014,1016,1018,1021,1023,1026,1029,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1101,1103,1106,1109,1111,1114,1116,1119,1121,1124,1127,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1194,1196,1199,1201,1204,1207,1210,1213,1215,1218,1220,1223,1226,1229,1231,1234,1237,1240,1242,1245,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1276,1279,1282,1284,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1333,1336,1339,1341,1344,1347,1350,1353,1356,1359,1361,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1406,1409,1412,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1506,1507,1509,1512,1515,1518,1521,1524],{"date":236,"close":237},"2021-08-13",20.799999237060547,{"date":239,"close":240},"2021-08-20",19.940000534057617,{"date":242,"close":243},"2021-08-27",20.18000030517578,{"date":245,"close":246},"2021-09-03",20.969999313354492,{"date":248,"close":249},"2021-09-10",21.09000015258789,{"date":251,"close":252},"2021-09-17",21.170000076293945,{"date":254,"close":255},"2021-09-24",21.780000686645508,{"date":257,"close":258},"2021-10-01",21.700000762939453,{"date":260,"close":261},"2021-10-08",22.270000457763672,{"date":263,"close":264},"2021-10-15",22.739999771118164,{"date":266,"close":267},"2021-10-22",22.969999313354492,{"date":269,"close":270},"2021-10-29",22.170000076293945,{"date":272,"close":273},"2021-11-05",23.030000686645508,{"date":275,"close":276},"2021-11-12",22.09000015258789,{"date":278,"close":279},"2021-11-19",21.809999465942383,{"date":281,"close":282},"2021-11-26",21.360000610351562,{"date":284,"close":285},"2021-12-03",20.959999084472656,{"date":287,"close":288},"2021-12-10",21.510000228881836,{"date":290,"close":291},"2021-12-17",20.829999923706055,{"date":293,"close":294},"2021-12-23",21.010000228881836,{"date":296,"close":297},"2021-12-31",21.280000686645508,{"date":299,"close":300},"2022-01-07",23.100000381469727,{"date":302,"close":303},"2022-01-14",23.950000762939453,{"date":305,"close":306},"2022-01-21",24.200000762939453,{"date":308,"close":309},"2022-01-28",23.799999237060547,{"date":311,"close":312},"2022-02-04",24.06999969482422,{"date":314,"close":315},"2022-02-11",24.15999984741211,{"date":317,"close":318},"2022-02-18",24.079999923706055,{"date":320,"close":321},"2022-02-25",23.59000015258789,{"date":323,"close":324},"2022-03-04",22.940000534057617,{"date":326,"close":327},"2022-03-11",22.989999771118164,{"date":329,"close":330},"2022-03-18",23.290000915527344,{"date":332,"close":333},"2022-03-25",24.219999313354492,{"date":335,"close":336},"2022-04-01",23.809999465942383,{"date":338,"close":339},"2022-04-08",22.579999923706055,{"date":341,"close":342},"2022-04-14",23.09000015258789,{"date":344,"close":80},"2022-04-22",{"date":346,"close":347},"2022-04-29",24.059999465942383,{"date":349,"close":350},"2022-05-06",23.780000686645508,{"date":352,"close":353},"2022-05-13",24.09000015258789,{"date":355,"close":309},"2022-05-20",{"date":357,"close":358},"2022-05-27",24.68000030517578,{"date":360,"close":361},"2022-06-03",25.010000228881836,{"date":363,"close":364},"2022-06-10",22.90999984741211,{"date":366,"close":367},"2022-06-17",22.31999969482422,{"date":369,"close":285},"2022-06-24",{"date":371,"close":372},"2022-07-01",21,{"date":374,"close":375},"2022-07-08",21.18000030517578,{"date":377,"close":285},"2022-07-15",{"date":379,"close":380},"2022-07-22",21.020000457763672,{"date":382,"close":383},"2022-07-29",21.950000762939453,{"date":385,"close":386},"2022-08-05",22.520000457763672,{"date":388,"close":389},"2022-08-12",23.989999771118164,{"date":391,"close":392},"2022-08-19",23.790000915527344,{"date":394,"close":395},"2022-08-26",22.670000076293945,{"date":397,"close":398},"2022-09-02",22.040000915527344,{"date":400,"close":401},"2022-09-09",22.420000076293945,{"date":403,"close":367},"2022-09-16",{"date":405,"close":406},"2022-09-23",21.639999389648438,{"date":408,"close":285},"2022-09-30",{"date":410,"close":411},"2022-10-07",20.770000457763672,{"date":413,"close":414},"2022-10-14",21.579999923706055,{"date":416,"close":417},"2022-10-21",20.850000381469727,{"date":419,"close":258},"2022-10-28",{"date":421,"close":422},"2022-11-04",21.690000534057617,{"date":424,"close":425},"2022-11-11",21.420000076293945,{"date":427,"close":428},"2022-11-18",21.65999984741211,{"date":430,"close":431},"2022-11-25",21.739999771118164,{"date":433,"close":434},"2022-12-02",21.450000762939453,{"date":436,"close":437},"2022-12-09",20.600000381469727,{"date":439,"close":440},"2022-12-16",21.440000534057617,{"date":442,"close":443},"2022-12-23",20.579999923706055,{"date":445,"close":446},"2022-12-30",20.739999771118164,{"date":448,"close":449},"2023-01-06",20.84000015258789,{"date":451,"close":452},"2023-01-13",20.90999984741211,{"date":454,"close":455},"2023-01-20",20.59000015258789,{"date":457,"close":437},"2023-01-27",{"date":459,"close":460},"2023-02-03",20.760000228881836,{"date":462,"close":463},"2023-02-10",20.5,{"date":465,"close":466},"2023-02-17",20.559999465942383,{"date":468,"close":469},"2023-02-24",20.43000030517578,{"date":471,"close":472},"2023-03-03",20.459999084472656,{"date":474,"close":475},"2023-03-10",19.020000457763672,{"date":477,"close":478},"2023-03-17",17.799999237060547,{"date":480,"close":481},"2023-03-24",18.100000381469727,{"date":483,"close":484},"2023-03-31",17.780000686645508,{"date":486,"close":487},"2023-04-06",17.110000610351562,{"date":489,"close":490},"2023-04-14",17.149999618530273,{"date":492,"close":493},"2023-04-21",17.170000076293945,{"date":495,"close":496},"2023-04-28",17.190000534057617,{"date":498,"close":499},"2023-05-05",15.770000457763672,{"date":501,"close":502},"2023-05-12",15.630000114440918,{"date":504,"close":505},"2023-05-19",15.84000015258789,{"date":507,"close":508},"2023-05-26",16.18000030517578,{"date":510,"close":493},"2023-06-02",{"date":512,"close":513},"2023-06-09",17.09000015258789,{"date":515,"close":516},"2023-06-16",17.719999313354492,{"date":518,"close":513},"2023-06-23",{"date":520,"close":521},"2023-06-30",16.989999771118164,{"date":523,"close":524},"2023-07-07",17.040000915527344,{"date":526,"close":527},"2023-07-14",17.079999923706055,{"date":529,"close":530},"2023-07-21",18.040000915527344,{"date":532,"close":533},"2023-07-28",19.149999618530273,{"date":535,"close":536},"2023-08-04",18.639999389648438,{"date":538,"close":539},"2023-08-11",19,{"date":541,"close":542},"2023-08-18",17.920000076293945,{"date":544,"close":545},"2023-08-25",17.290000915527344,{"date":547,"close":548},"2023-09-01",17.420000076293945,{"date":550,"close":551},"2023-09-08",16.799999237060547,{"date":553,"close":554},"2023-09-15",17,{"date":556,"close":557},"2023-09-22",16.229999542236328,{"date":559,"close":560},"2023-09-29",16.290000915527344,{"date":562,"close":563},"2023-10-06",16.420000076293945,{"date":565,"close":560},"2023-10-13",{"date":567,"close":568},"2023-10-20",15.90999984741211,{"date":570,"close":571},"2023-10-27",15.640000343322754,{"date":573,"close":574},"2023-11-03",17.959999084472656,{"date":576,"close":577},"2023-11-10",17.399999618530273,{"date":579,"close":574},"2023-11-17",{"date":581,"close":582},"2023-11-24",18.149999618530273,{"date":584,"close":585},"2023-12-01",18.799999237060547,{"date":587,"close":588},"2023-12-08",18.649999618530273,{"date":590,"close":591},"2023-12-15",19.530000686645508,{"date":593,"close":594},"2023-12-22",20.3700008392334,{"date":596,"close":597},"2023-12-29",20.25,{"date":599,"close":600},"2024-01-05",19.969999313354492,{"date":602,"close":603},"2024-01-12",18.020000457763672,{"date":605,"close":606},"2024-01-19",18.469999313354492,{"date":608,"close":609},"2024-01-26",19.049999237060547,{"date":611,"close":612},"2024-02-02",18,{"date":614,"close":615},"2024-02-09",16.940000534057617,{"date":617,"close":524},"2024-02-16",{"date":619,"close":620},"2024-02-23",16.5,{"date":622,"close":623},"2024-03-01",16.950000762939453,{"date":625,"close":626},"2024-03-08",17.06999969482422,{"date":628,"close":629},"2024-03-15",16.739999771118164,{"date":631,"close":632},"2024-03-22",16.84000015258789,{"date":634,"close":635},"2024-03-28",17.229999542236328,{"date":637,"close":638},"2024-04-05",16.65999984741211,{"date":640,"close":641},"2024-04-12",16.1200008392334,{"date":643,"close":644},"2024-04-19",16.549999237060547,{"date":646,"close":647},"2024-04-26",16.459999084472656,{"date":649,"close":632},"2024-05-03",{"date":651,"close":652},"2024-05-10",16.979999542236328,{"date":654,"close":554},"2024-05-17",{"date":656,"close":620},"2024-05-24",{"date":658,"close":557},"2024-05-31",{"date":660,"close":499},"2024-06-07",{"date":662,"close":663},"2024-06-14",15.479999542236328,{"date":665,"close":666},"2024-06-21",15.649999618530273,{"date":668,"close":577},"2024-06-28",{"date":670,"close":671},"2024-07-05",15.510000228881836,{"date":673,"close":674},"2024-07-12",17.479999542236328,{"date":676,"close":677},"2024-07-19",18.15999984741211,{"date":679,"close":680},"2024-07-26",20.059999465942383,{"date":682,"close":603},"2024-08-02",{"date":684,"close":685},"2024-08-09",18.399999618530273,{"date":687,"close":688},"2024-08-16",19.139999389648438,{"date":690,"close":691},"2024-08-23",20.729999542236328,{"date":693,"close":463},"2024-08-30",{"date":695,"close":696},"2024-09-06",19.899999618530273,{"date":698,"close":699},"2024-09-13",20.790000915527344,{"date":701,"close":702},"2024-09-20",21.040000915527344,{"date":704,"close":705},"2024-09-27",20.780000686645508,{"date":707,"close":708},"2024-10-04",20.260000228881836,{"date":710,"close":460},"2024-10-11",{"date":712,"close":713},"2024-10-18",21.25,{"date":715,"close":446},"2024-10-25",{"date":717,"close":718},"2024-11-01",21.229999542236328,{"date":720,"close":721},"2024-11-08",22.860000610351562,{"date":723,"close":324},"2024-11-15",{"date":725,"close":726},"2024-11-22",23.549999237060547,{"date":728,"close":729},"2024-11-29",23.610000610351562,{"date":731,"close":273},"2024-12-06",{"date":733,"close":734},"2024-12-13",22.34000015258789,{"date":736,"close":737},"2024-12-20",21.190000534057617,{"date":739,"close":740},"2024-12-27",20.68000030517578,{"date":742,"close":743},"2025-01-03",19.81999969482422,{"date":745,"close":746},"2025-01-10",18.889999389648438,{"date":748,"close":749},"2025-01-17",19.959999084472656,{"date":751,"close":752},"2025-01-24",20,{"date":754,"close":755},"2025-01-31",20.239999771118164,{"date":757,"close":240},"2025-02-07",{"date":759,"close":760},"2025-02-14",19.65999984741211,{"date":762,"close":763},"2025-02-21",19.540000915527344,{"date":765,"close":600},"2025-02-28",{"date":767,"close":768},"2025-03-07",18.850000381469727,{"date":770,"close":771},"2025-03-14",18.520000457763672,{"date":773,"close":774},"2025-03-21",18.5,{"date":776,"close":777},"2025-03-28",18.93000030517578,{"date":779,"close":574},"2025-04-04",{"date":781,"close":782},"2025-04-11",17.489999771118164,{"date":784,"close":785},"2025-04-17",17.540000915527344,{"date":787,"close":788},"2025-04-25",18.75,{"date":790,"close":791},"2025-05-02",19.389999389648438,{"date":793,"close":794},"2025-05-09",19.6299991607666,{"date":796,"close":243},"2025-05-16",{"date":798,"close":799},"2025-05-23",19.329999923706055,{"date":801,"close":791},"2025-05-30",{"date":803,"close":804},"2025-06-06",19.3700008392334,{"date":806,"close":807},"2025-06-13",19.200000762939453,{"date":809,"close":810},"2025-06-20",19.450000762939453,{"date":812,"close":813},"2025-06-27",20.649999618530273,{"date":815,"close":816},"2025-07-03",21.479999542236328,{"date":818,"close":294},"2025-07-11",{"date":820,"close":821},"2025-07-18",21.770000457763672,{"date":823,"close":824},"2025-07-25",21.649999618530273,{"date":826,"close":827},"2025-08-01",20.309999465942383,{"date":829,"close":830},"2025-08-06",20.700000762939453,{"date":832,"close":833},"2025-08-07",20.549999237060547,{"date":835,"close":699},"2025-08-08",{"date":837,"close":375},"2025-08-11",{"date":839,"close":840},"2025-08-12",21.860000610351562,{"date":842,"close":843},"2025-08-13",22.010000228881836,{"date":845,"close":846},"2025-08-14",21.709999084472656,{"date":848,"close":849},"2025-08-15",21.399999618530273,{"date":851,"close":852},"2025-08-18",21.34000015258789,{"date":854,"close":718},"2025-08-19",{"date":856,"close":434},"2025-08-20",{"date":858,"close":713},"2025-08-21",{"date":860,"close":861},"2025-08-22",22.25,{"date":863,"close":383},"2025-08-25",{"date":865,"close":866},"2025-08-26",22.65999984741211,{"date":868,"close":869},"2025-08-27",22.719999313354492,{"date":871,"close":872},"2025-08-28",22.56999969482422,{"date":874,"close":875},"2025-08-29",22.549999237060547,{"date":877,"close":878},"2025-09-02",22.260000228881836,{"date":880,"close":270},"2025-09-03",{"date":882,"close":883},"2025-09-04",22.440000534057617,{"date":885,"close":886},"2025-09-05",22.469999313354492,{"date":888,"close":889},"2025-09-08",22.700000762939453,{"date":891,"close":892},"2025-09-09",22.709999084472656,{"date":894,"close":875},"2025-09-10",{"date":896,"close":897},"2025-09-11",22.610000610351562,{"date":899,"close":900},"2025-09-12",22.459999084472656,{"date":902,"close":261},"2025-09-15",{"date":904,"close":905},"2025-09-16",22.219999313354492,{"date":907,"close":908},"2025-09-17",22.200000762939453,{"date":910,"close":911},"2025-09-18",22.530000686645508,{"date":913,"close":914},"2025-09-19",22.059999465942383,{"date":916,"close":917},"2025-09-22",22.1200008392334,{"date":919,"close":920},"2025-09-23",22.100000381469727,{"date":922,"close":923},"2025-09-24",21.93000030517578,{"date":925,"close":926},"2025-09-25",22.06999969482422,{"date":928,"close":276},"2025-09-26",{"date":930,"close":431},"2025-09-29",{"date":932,"close":933},"2025-09-30",21.549999237060547,{"date":935,"close":936},"2025-10-01",21.260000228881836,{"date":938,"close":939},"2025-10-02",21.110000610351562,{"date":941,"close":942},"2025-10-03",21.139999389648438,{"date":944,"close":945},"2025-10-06",21.1299991607666,{"date":947,"close":460},"2025-10-07",{"date":949,"close":813},"2025-10-08",{"date":951,"close":952},"2025-10-09",20.56999969482422,{"date":954,"close":955},"2025-10-10",20.15999984741211,{"date":957,"close":469},"2025-10-13",{"date":959,"close":237},"2025-10-14",{"date":961,"close":962},"2025-10-15",20.8700008392334,{"date":964,"close":965},"2025-10-16",19.8700008392334,{"date":967,"close":968},"2025-10-17",20.200000762939453,{"date":970,"close":446},"2025-10-20",{"date":972,"close":237},"2025-10-21",{"date":974,"close":285},"2025-10-22",{"date":976,"close":977},"2025-10-23",21.670000076293945,{"date":979,"close":914},"2025-10-24",{"date":981,"close":982},"2025-10-27",21.84000015258789,{"date":984,"close":985},"2025-10-28",21.68000030517578,{"date":987,"close":988},"2025-10-29",21.600000381469727,{"date":990,"close":991},"2025-10-30",21.610000610351562,{"date":993,"close":991},"2025-10-31",{"date":995,"close":824},"2025-11-03",{"date":997,"close":998},"2025-11-04",21.489999771118164,{"date":1000,"close":1001},"2025-11-05",21.81999969482422,{"date":1003,"close":824},"2025-11-06",{"date":1005,"close":846},"2025-11-07",{"date":1007,"close":1008},"2025-11-10",21.8799991607666,{"date":1010,"close":1008},"2025-11-11",{"date":1012,"close":1013},"2025-11-12",21.850000381469727,{"date":1015,"close":383},"2025-11-13",{"date":1017,"close":923},"2025-11-14",{"date":1019,"close":1020},"2025-11-17",21.309999465942383,{"date":1022,"close":375},"2025-11-18",{"date":1024,"close":1025},"2025-11-19",21.219999313354492,{"date":1027,"close":1028},"2025-11-20",21.43000030517578,{"date":1030,"close":905},"2025-11-21",{"date":1032,"close":1033},"2025-11-24",22.280000686645508,{"date":1035,"close":1036},"2025-11-25",22.84000015258789,{"date":1038,"close":1039},"2025-11-26",22.920000076293945,{"date":1041,"close":1042},"2025-11-28",22.889999389648438,{"date":1044,"close":1045},"2025-12-01",23.420000076293945,{"date":1047,"close":1048},"2025-12-02",23.200000762939453,{"date":1050,"close":1051},"2025-12-03",23.829999923706055,{"date":1053,"close":1054},"2025-12-04",23.84000015258789,{"date":1056,"close":1057},"2025-12-05",23.760000228881836,{"date":1059,"close":1060},"2025-12-08",23.860000610351562,{"date":1062,"close":1063},"2025-12-09",24.020000457763672,{"date":1065,"close":1066},"2025-12-10",24.829999923706055,{"date":1068,"close":1069},"2025-12-11",25.139999389648438,{"date":1071,"close":1072},"2025-12-12",25.229999542236328,{"date":1074,"close":1075},"2025-12-15",25.399999618530273,{"date":1077,"close":1078},"2025-12-16",25.420000076293945,{"date":1080,"close":1081},"2025-12-17",25.389999389648438,{"date":1083,"close":1084},"2025-12-18",25.540000915527344,{"date":1086,"close":1087},"2025-12-19",25.079999923706055,{"date":1089,"close":1090},"2025-12-22",24.75,{"date":1092,"close":1093},"2025-12-23",24.799999237060547,{"date":1095,"close":1090},"2025-12-24",{"date":1097,"close":1098},"2025-12-26",24.809999465942383,{"date":1100,"close":80},"2025-12-29",{"date":1102,"close":1087},"2025-12-30",{"date":1104,"close":1105},"2025-12-31",25.040000915527344,{"date":1107,"close":1108},"2026-01-02",24.260000228881836,{"date":1110,"close":1093},"2026-01-05",{"date":1112,"close":1113},"2026-01-06",24.889999389648438,{"date":1115,"close":1093},"2026-01-07",{"date":1117,"close":1118},"2026-01-08",25.31999969482422,{"date":1120,"close":361},"2026-01-09",{"date":1122,"close":1123},"2026-01-12",24.760000228881836,{"date":1125,"close":1126},"2026-01-13",24.780000686645508,{"date":1128,"close":1066},"2026-01-14",{"date":1130,"close":1131},"2026-01-15",25.709999084472656,{"date":1133,"close":1134},"2026-01-16",25.450000762939453,{"date":1136,"close":1137},"2026-01-20",25.43000030517578,{"date":1139,"close":1140},"2026-01-21",26.360000610351562,{"date":1142,"close":1143},"2026-01-22",26.43000030517578,{"date":1145,"close":1146},"2026-01-23",27.059999465942383,{"date":1148,"close":1149},"2026-01-26",27.34000015258789,{"date":1151,"close":1152},"2026-01-27",27.549999237060547,{"date":1154,"close":1155},"2026-01-28",27,{"date":1157,"close":1158},"2026-01-29",27.139999389648438,{"date":1160,"close":1161},"2026-01-30",27.309999465942383,{"date":1163,"close":1164},"2026-02-02",28.260000228881836,{"date":1166,"close":1167},"2026-02-03",28.540000915527344,{"date":1169,"close":1170},"2026-02-04",28.6200008392334,{"date":1172,"close":1173},"2026-02-05",28.489999771118164,{"date":1175,"close":1176},"2026-02-06",28.709999084472656,{"date":1178,"close":1179},"2026-02-09",28.729999542236328,{"date":1181,"close":1182},"2026-02-10",28.65999984741211,{"date":1184,"close":1185},"2026-02-11",28.510000228881836,{"date":1187,"close":1188},"2026-02-12",28.459999084472656,{"date":1190,"close":130},"2026-02-13",{"date":1192,"close":1193},"2026-02-17",28.610000610351562,{"date":147,"close":1195},28.329999923706055,{"date":1197,"close":1198},"2026-02-19",28.209999084472656,{"date":1200,"close":130},"2026-02-20",{"date":1202,"close":1203},"2026-02-23",27.790000915527344,{"date":1205,"close":1206},"2026-02-24",28.100000381469727,{"date":1208,"close":1209},"2026-02-25",28.639999389648438,{"date":1211,"close":1212},"2026-02-26",28.75,{"date":135,"close":1214},27.860000610351562,{"date":1216,"close":1217},"2026-03-02",28.030000686645508,{"date":1219,"close":1214},"2026-03-03",{"date":1221,"close":1222},"2026-03-04",28,{"date":1224,"close":1225},"2026-03-05",27.510000228881836,{"date":1227,"close":1228},"2026-03-06",27.260000228881836,{"date":124,"close":1230},27.219999313354492,{"date":1232,"close":1233},"2026-03-10",27.610000610351562,{"date":1235,"close":1236},"2026-03-11",27.290000915527344,{"date":1238,"close":1239},"2026-03-12",27.25,{"date":1241,"close":1158},"2026-03-13",{"date":1243,"close":1244},"2026-03-16",27.3799991607666,{"date":1246,"close":1236},"2026-03-17",{"date":1248,"close":1249},"2026-03-18",27.049999237060547,{"date":1251,"close":1252},"2026-03-19",27.520000457763672,{"date":1254,"close":1255},"2026-03-20",27.40999984741211,{"date":114,"close":1257},27.979999542236328,{"date":1259,"close":1260},"2026-03-24",28.309999465942383,{"date":1262,"close":1263},"2026-03-25",28.40999984741211,{"date":1265,"close":1266},"2026-03-26",28.350000381469727,{"date":1268,"close":1269},"2026-03-27",28.239999771118164,{"date":1271,"close":1272},"2026-03-30",28.280000686645508,{"date":1274,"close":1275},"2026-03-31",28.399999618530273,{"date":1277,"close":1278},"2026-04-01",28.520000457763672,{"date":1280,"close":1281},"2026-04-02",28.290000915527344,{"date":1283,"close":1185},"2026-04-06",{"date":1285,"close":1278},"2026-04-07",{"date":1287,"close":1288},"2026-04-08",29.149999618530273,{"date":1290,"close":1291},"2026-04-09",29.799999237060547,{"date":1293,"close":1294},"2026-04-10",29.700000762939453,{"date":1296,"close":1297},"2026-04-13",29.68000030517578,{"date":1299,"close":1300},"2026-04-14",29.600000381469727,{"date":1302,"close":1303},"2026-04-15",29.510000228881836,{"date":1305,"close":1306},"2026-04-16",29.329999923706055,{"date":1308,"close":1309},"2026-04-17",30.43000030517578,{"date":1311,"close":1312},"2026-04-20",30.3799991607666,{"date":1314,"close":1315},"2026-04-21",29.90999984741211,{"date":1317,"close":1318},"2026-04-22",29.84000015258789,{"date":1320,"close":1321},"2026-04-23",29.8799991607666,{"date":1323,"close":1324},"2026-04-24",30.020000457763672,{"date":1326,"close":1327},"2026-04-27",30.139999389648438,{"date":97,"close":1329},30.309999465942383,{"date":1331,"close":1332},"2026-04-29",30.049999237060547,{"date":1334,"close":1335},"2026-04-30",30.110000610351562,{"date":1337,"close":1338},"2026-05-01",30.360000610351562,{"date":194,"close":1340},30.280000686645508,{"date":1342,"close":1343},"2026-05-05",30.84000015258789,{"date":1345,"close":1346},"2026-05-06",30.719999313354492,{"date":1348,"close":1349},"2026-05-07",30.860000610351562,{"date":1351,"close":1352},"2026-05-08",30.65999984741211,{"date":1354,"close":1355},"2026-05-11",30.600000381469727,{"date":1357,"close":1358},"2026-05-12",30.270000457763672,{"date":1360,"close":1332},"2026-05-13",{"date":1362,"close":1358},"2026-05-14",{"date":1364,"close":1365},"2026-05-15",30.100000381469727,{"date":1367,"close":1368},"2026-05-18",30.479999542236328,{"date":1370,"close":1371},"2026-05-19",30.350000381469727,{"date":1373,"close":1374},"2026-05-20",30.68000030517578,{"date":1376,"close":1377},"2026-05-21",31.15999984741211,{"date":1379,"close":1380},"2026-05-22",31.489999771118164,{"date":1382,"close":1383},"2026-05-26",31.479999542236328,{"date":89,"close":1385},31.399999618530273,{"date":1387,"close":1388},"2026-05-28",31.190000534057617,{"date":1390,"close":1391},"2026-05-29",30.729999542236328,{"date":1393,"close":1394},"2026-06-01",30.709999084472656,{"date":1396,"close":1397},"2026-06-02",31.110000610351562,{"date":1399,"close":1400},"2026-06-03",30.299999237060547,{"date":1402,"close":1403},"2026-06-04",30.850000381469727,{"date":1405,"close":1388},"2026-06-05",{"date":1407,"close":1408},"2026-06-08",31.3700008392334,{"date":1410,"close":1411},"2026-06-09",31.850000381469727,{"date":76,"close":1413},31.93000030517578,{"date":1415,"close":1416},"2026-06-11",31.950000762939453,{"date":1418,"close":1419},"2026-06-12",32.13999938964844,{"date":1421,"close":1422},"2026-06-15",31.75,{"date":1424,"close":1425},"2026-06-16",31.790000915527344,{"date":1427,"close":1428},"2026-06-17",31.40999984741211,{"date":1430,"close":1431},"2026-06-18",31.860000610351562,{"date":1433,"close":1434},"2026-06-22",31.889999389648438,{"date":1436,"close":1437},"2026-06-23",32.619998931884766,{"date":1439,"close":1440},"2026-06-24",32.7400016784668,{"date":1442,"close":1443},"2026-06-25",32.560001373291016,{"date":1445,"close":1446},"2026-06-26",32.88999938964844,{"date":1448,"close":1449},"2026-06-29",33.189998626708984,{"date":1451,"close":1452},"2026-06-30",33.15999984741211,{"date":1454,"close":1455},"2026-07-01",33.86000061035156,{"date":1457,"close":1458},"2026-07-02",32.93000030517578,{"date":1460,"close":1461},"2026-07-06",33.099998474121094,{"date":1463,"close":1464},"2026-07-07",32.86000061035156,{"date":1466,"close":1467},"2026-07-08",32.2400016784668,{"date":1469,"close":1470},"2026-07-09",32.529998779296875,{"date":1472,"close":1473},"2026-07-10",32.75,{"date":1475,"close":1476},"2026-07-13",32.959999084472656,{"date":1478,"close":1479},"2026-07-14",32.709999084472656,{"date":1481,"close":1482},"2026-07-15",33.2599983215332,{"date":1484,"close":1485},"2026-07-16",34.439998626708984,{"date":1487,"close":1488},"2026-07-17",33.08000183105469,{"date":1490,"close":1491},"2026-07-20",32.59000015258789,{"date":1493,"close":1440},"2026-07-21",{"date":1495,"close":1496},"2026-07-22",32.40999984741211,{"date":1498,"close":1499},"2026-07-23",32.540000915527344,{"date":1501,"close":1502},"2026-07-27",33.439998626708984,{"date":1504,"close":1505},"2026-07-28",34.130001068115234,{"date":47,"close":1455},{"date":59,"close":1508},33.77000045776367,{"date":1510,"close":1511},"2026-07-31",34.150001525878906,{"date":1513,"close":1514},"2026-08-03",34.099998474121094,{"date":1516,"close":1517},"2026-08-04",34.220001220703125,{"date":1519,"close":1520},"2026-08-05",34.20000076293945,{"date":1522,"close":1523},"2026-08-06",34.290000915527344,{"date":192,"close":1525},34.400001525878906,{"count":193,"fetchedAt":1527,"source":187},"2026-08-08T23:13:55.825Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1529},"\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>",1786230835573]