[{"data":1,"prerenderedAt":1509},["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-SBCF":25,"$fX3tM-1_TFLi9ulWWrKQ-5y-R2WOvpH6PprN8HDffLdU":26,"ticker-mcap-SBCF":167,"ticker-profile-SBCF":177,"ticker-earnings-SBCF":191,"ticker-congress-SBCF":195,"i-lucide:info":1507},{"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":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"730708","SEACOAST BANKING CORP OF FLORIDA","Finance & Insurance","SBCF",[34,49,65,75,89,101,107,113,119,125,130,134],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-09T20:45:12.000Z","0001249970-26-000007-0","CULBRETH H GILBERT JR","","D",31.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249970\u002F000124997026000007\u002F0001249970-26-000007-index.htm",390,49982.66,12347.4,"A","2026-07-09","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":62},"2026-07-02T20:57:05.000Z","0000730708-26-000118-0","HUDSON DENNIS S III",34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1078596\u002F000073070826000118\u002F0000730708-26-000118-index.htm",4000,216854,136000,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},15,"2026-06-17T00:00:00.000Z",{"cik":29,"filedAt":64,"filingId":66,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":58,"transactionDate":73,"intentLabel":60,"signalQuality":61,"insiderHistory":74},"0000730708-26-000116-0","4",31.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1078596\u002F000073070826000116\u002F0000730708-26-000116-index.htm",8000,220854,251280,"2026-06-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":58,"transactionDate":85,"intentLabel":86,"signalQuality":87,"insiderHistory":88},"2026-05-07T00:00:00.000Z","0000730708-26-000111-0","STALLINGS JAMES C III","EVP, Chief Credit Officer",31.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916396\u002F000073070826000111\u002F0000730708-26-000111-index.htm",7552,7247,235320.32,"2026-05-06","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":91,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":58,"transactionDate":99,"intentLabel":86,"signalQuality":87,"insiderHistory":100},"2026-05-06T00:00:00.000Z","0000730708-26-000109-0","Shaffer Charles M","Chairman, President & CEO",30.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1627974\u002F000073070826000109\u002F0000730708-26-000109-index.htm",10367,174113,320132.95999999996,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":103,"formType":67,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":45,"transactionDate":106,"intentLabel":47,"signalQuality":48},"2026-04-17T00:00:00.000Z","0000730708-26-000103-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916396\u002F000073070826000103\u002F0000730708-26-000103-index.htm",3100,"2026-04-15",{"cik":29,"filedAt":102,"filingId":108,"formType":67,"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":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":106,"intentLabel":47,"signalQuality":48},"0000730708-26-000101-0","FORLENZA JOSEPH M","EVP & CRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830519\u002F000073070826000101\u002F0000730708-26-000101-index.htm",3294,{"cik":29,"filedAt":102,"filingId":114,"formType":67,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":45,"transactionDate":106,"intentLabel":47,"signalQuality":48},"0000730708-26-000105-0","Carroll Austen","EVP, Chief Lending Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963479\u002F000073070826000105\u002F0000730708-26-000105-index.htm",14146,{"cik":29,"filedAt":102,"filingId":120,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":45,"transactionDate":106,"intentLabel":47,"signalQuality":48},"0000730708-26-000097-0","Kleffel Juliette","EVP,  Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1726466\u002F000073070826000097\u002F0000730708-26-000097-index.htm",11820,{"cik":29,"filedAt":102,"filingId":126,"formType":67,"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":127,"ownerTitle":128,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":112,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":106,"intentLabel":47,"signalQuality":48},"0000730708-26-000099-0","DEXTER TRACEY","EVP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815460\u002F000073070826000099\u002F0000730708-26-000099-index.htm",{"cik":29,"filedAt":102,"filingId":131,"formType":67,"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":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":45,"transactionDate":106,"intentLabel":47,"signalQuality":48},"0000730708-26-000107-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1627974\u002F000073070826000107\u002F0000730708-26-000107-index.htm",15503,{"cik":29,"filedAt":135,"filingId":136,"formType":67,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":45,"transactionDate":142,"intentLabel":47,"signalQuality":48},"2026-04-10T00:00:00.000Z","0000730708-26-000095-0",32.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249970\u002F000073070826000095\u002F0000730708-26-000095-index.htm",463,49592.66,14862.300000000001,"2026-04-08","finance-insurance",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":149,"issuerName":150},"COIN","Coinbase Global, Inc.",{"ticker":152,"issuerName":153},"TRUP","TRUPANION, INC.",{"ticker":155,"issuerName":156},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":158,"issuerName":159},"CRCL","Circle Internet Group, Inc.",{"ticker":161,"issuerName":162},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":164,"fetchedAt":165,"source":166},12,"2026-07-26T11:23:57.810Z","sqlite",{"data":168,"meta":174},{"value":169,"quality":170,"closeDate":171,"ageDays":172,"sharesAsOf":173},3214005740.406601,"fresh","2026-07-23",3,"2026-04-30",{"count":175,"fetchedAt":176,"source":166},1,"2026-07-26T11:23:57.811Z",{"data":178,"meta":190},{"ticker":32,"ceo":179,"industry":180,"fullTimeEmployees":181,"ipoDate":182,"country":183,"state":184,"city":185,"website":186,"exchangeShort":25,"marketCap":25,"beta":187,"range52w":188,"fetchedAt":189},"Charles Shaffer","Banks - Regional",1518,"1984-02-02","US","FL","Stuart","https:\u002F\u002Fwww.seacoastbanking.com",0.878,"27.22-35.55","2026-07-02T21:01:03.064Z",{"count":175,"fetchedAt":176,"source":166},{"data":192,"meta":194},{"ticker":32,"points":193},[],{"count":175,"fetchedAt":176,"source":166},{"data":196,"meta":1505},{"congressTrades":197,"insiderTrades":198,"priceHistory":211,"ticker":32},[],[199,200,201,202,203,204,205,206,207,208,209,210],{"cik":29,"filedAt":35,"filingId":36,"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":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":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":64,"filingId":66,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":58,"transactionDate":73},{"cik":29,"filedAt":76,"filingId":77,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":58,"transactionDate":85},{"cik":29,"filedAt":90,"filingId":91,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":58,"transactionDate":99},{"cik":29,"filedAt":102,"filingId":103,"formType":67,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":45,"transactionDate":106},{"cik":29,"filedAt":102,"filingId":108,"formType":67,"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":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":106},{"cik":29,"filedAt":102,"filingId":114,"formType":67,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":45,"transactionDate":106},{"cik":29,"filedAt":102,"filingId":120,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":45,"transactionDate":106},{"cik":29,"filedAt":102,"filingId":126,"formType":67,"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":127,"ownerTitle":128,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":112,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":45,"transactionDate":106},{"cik":29,"filedAt":102,"filingId":131,"formType":67,"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":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":45,"transactionDate":106},{"cik":29,"filedAt":135,"filingId":136,"formType":67,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":45,"transactionDate":142},[212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,420,422,425,428,431,434,437,439,442,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,497,500,503,506,509,512,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,594,597,600,603,606,609,612,615,618,621,624,626,629,632,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,702,705,708,711,714,717,720,723,726,729,732,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,867,869,871,873,876,879,882,885,887,890,893,895,897,899,901,904,907,910,913,916,919,922,925,928,931,934,937,940,942,944,947,950,953,956,958,961,963,965,968,971,974,977,980,983,985,988,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1030,1032,1035,1038,1040,1043,1046,1049,1051,1054,1057,1060,1063,1065,1068,1071,1074,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1120,1123,1125,1128,1131,1133,1136,1138,1140,1143,1146,1149,1152,1155,1157,1160,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1234,1237,1240,1243,1246,1249,1252,1254,1257,1259,1262,1265,1268,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1310,1312,1315,1317,1320,1322,1324,1326,1329,1331,1333,1336,1339,1341,1343,1346,1348,1351,1353,1356,1359,1360,1363,1364,1367,1369,1372,1375,1378,1380,1382,1385,1388,1390,1393,1396,1398,1400,1402,1404,1406,1409,1412,1415,1418,1421,1423,1425,1428,1430,1433,1435,1437,1439,1441,1444,1447,1450,1452,1455,1458,1461,1464,1466,1469,1472,1475,1478,1479,1482,1484,1486,1488,1491,1494,1497,1500,1503],{"date":213,"close":214},"2021-07-30",30.389999389648438,{"date":216,"close":217},"2021-08-06",32.189998626708984,{"date":219,"close":220},"2021-08-13",32.439998626708984,{"date":222,"close":223},"2021-08-20",31.579999923706055,{"date":225,"close":226},"2021-08-27",32.45000076293945,{"date":228,"close":229},"2021-09-03",31.559999465942383,{"date":231,"close":232},"2021-09-10",30.190000534057617,{"date":234,"close":235},"2021-09-17",31.610000610351562,{"date":237,"close":238},"2021-09-24",32.7599983215332,{"date":240,"close":241},"2021-10-01",35.0099983215332,{"date":243,"close":244},"2021-10-08",36.400001525878906,{"date":246,"close":247},"2021-10-15",36.209999084472656,{"date":249,"close":250},"2021-10-22",36.79999923706055,{"date":252,"close":253},"2021-10-29",36.43000030517578,{"date":255,"close":256},"2021-11-05",37.849998474121094,{"date":258,"close":259},"2021-11-12",37.220001220703125,{"date":261,"close":262},"2021-11-19",36.779998779296875,{"date":264,"close":265},"2021-11-26",34.4900016784668,{"date":267,"close":268},"2021-12-03",34.79999923706055,{"date":270,"close":271},"2021-12-10",34.41999816894531,{"date":273,"close":274},"2021-12-17",33.290000915527344,{"date":276,"close":277},"2021-12-23",34.540000915527344,{"date":279,"close":280},"2021-12-31",35.38999938964844,{"date":282,"close":283},"2022-01-07",38.15999984741211,{"date":285,"close":286},"2022-01-14",39.150001525878906,{"date":288,"close":289},"2022-01-21",37.150001525878906,{"date":291,"close":292},"2022-01-28",36.689998626708984,{"date":294,"close":295},"2022-02-04",35.86000061035156,{"date":297,"close":298},"2022-02-11",36.97999954223633,{"date":300,"close":301},"2022-02-18",37.209999084472656,{"date":303,"close":250},"2022-02-25",{"date":305,"close":306},"2022-03-04",33.75,{"date":308,"close":309},"2022-03-11",34.939998626708984,{"date":311,"close":312},"2022-03-18",35.81999969482422,{"date":314,"close":315},"2022-03-25",36,{"date":317,"close":318},"2022-04-01",34.34000015258789,{"date":320,"close":321},"2022-04-08",33.33000183105469,{"date":323,"close":324},"2022-04-14",32.869998931884766,{"date":326,"close":327},"2022-04-22",34.0099983215332,{"date":329,"close":330},"2022-04-29",32.5,{"date":332,"close":333},"2022-05-06",33.90999984741211,{"date":335,"close":336},"2022-05-13",32.970001220703125,{"date":338,"close":339},"2022-05-20",32.400001525878906,{"date":341,"close":342},"2022-05-27",34.459999084472656,{"date":344,"close":345},"2022-06-03",34.25,{"date":347,"close":348},"2022-06-10",31.93000030517578,{"date":350,"close":351},"2022-06-17",32.619998931884766,{"date":353,"close":354},"2022-06-24",32.97999954223633,{"date":356,"close":357},"2022-07-01",33.61000061035156,{"date":359,"close":360},"2022-07-08",33.38999938964844,{"date":362,"close":363},"2022-07-15",32.650001525878906,{"date":365,"close":366},"2022-07-22",33.779998779296875,{"date":368,"close":369},"2022-07-29",35.779998779296875,{"date":371,"close":372},"2022-08-05",36.75,{"date":374,"close":375},"2022-08-12",35.25,{"date":377,"close":378},"2022-08-19",35.06999969482422,{"date":380,"close":381},"2022-08-26",33.310001373291016,{"date":383,"close":384},"2022-09-02",32.279998779296875,{"date":386,"close":387},"2022-09-09",31.8700008392334,{"date":389,"close":390},"2022-09-16",31.889999389648438,{"date":392,"close":393},"2022-09-23",31.440000534057617,{"date":395,"close":396},"2022-09-30",30.229999542236328,{"date":398,"close":399},"2022-10-07",30.829999923706055,{"date":401,"close":402},"2022-10-14",31.459999084472656,{"date":404,"close":405},"2022-10-21",30.6299991607666,{"date":407,"close":408},"2022-10-28",31,{"date":410,"close":411},"2022-11-04",31.110000610351562,{"date":413,"close":414},"2022-11-11",32.720001220703125,{"date":416,"close":417},"2022-11-18",32.75,{"date":419,"close":327},"2022-11-25",{"date":421,"close":309},"2022-12-02",{"date":423,"close":424},"2022-12-09",32.810001373291016,{"date":426,"close":427},"2022-12-16",30.079999923706055,{"date":429,"close":430},"2022-12-23",31.59000015258789,{"date":432,"close":433},"2022-12-30",31.190000534057617,{"date":435,"close":436},"2023-01-06",31.899999618530273,{"date":438,"close":238},"2023-01-13",{"date":440,"close":441},"2023-01-20",31.920000076293945,{"date":443,"close":363},"2023-01-27",{"date":445,"close":446},"2023-02-03",33.36000061035156,{"date":448,"close":449},"2023-02-10",32.209999084472656,{"date":451,"close":452},"2023-02-17",31.989999771118164,{"date":454,"close":455},"2023-02-24",30.510000228881836,{"date":457,"close":458},"2023-03-03",29.790000915527344,{"date":460,"close":461},"2023-03-10",26.540000915527344,{"date":463,"close":464},"2023-03-17",25.200000762939453,{"date":466,"close":467},"2023-03-24",24.190000534057617,{"date":469,"close":470},"2023-03-31",23.700000762939453,{"date":472,"close":473},"2023-04-06",22.950000762939453,{"date":475,"close":476},"2023-04-14",22.5,{"date":478,"close":479},"2023-04-21",22.719999313354492,{"date":481,"close":482},"2023-04-28",22.190000534057617,{"date":484,"close":485},"2023-05-05",20.329999923706055,{"date":487,"close":488},"2023-05-12",19.06999969482422,{"date":490,"close":491},"2023-05-19",20.34000015258789,{"date":493,"close":494},"2023-05-26",21.309999465942383,{"date":496,"close":476},"2023-06-02",{"date":498,"close":499},"2023-06-09",23.489999771118164,{"date":501,"close":502},"2023-06-16",22.84000015258789,{"date":504,"close":505},"2023-06-23",20.989999771118164,{"date":507,"close":508},"2023-06-30",22.100000381469727,{"date":510,"close":511},"2023-07-07",22.40999984741211,{"date":513,"close":514},"2023-07-14",23.3799991607666,{"date":516,"close":517},"2023-07-21",25.940000534057617,{"date":519,"close":520},"2023-07-28",25.270000457763672,{"date":522,"close":523},"2023-08-04",23.950000762939453,{"date":525,"close":526},"2023-08-11",23.459999084472656,{"date":528,"close":502},"2023-08-18",{"date":530,"close":531},"2023-08-25",23.040000915527344,{"date":533,"close":534},"2023-09-01",24.25,{"date":536,"close":537},"2023-09-08",23.030000686645508,{"date":539,"close":540},"2023-09-15",22.90999984741211,{"date":542,"close":543},"2023-09-22",21.860000610351562,{"date":545,"close":546},"2023-09-29",21.959999084472656,{"date":548,"close":549},"2023-10-06",21.690000534057617,{"date":551,"close":552},"2023-10-13",20.649999618530273,{"date":554,"close":555},"2023-10-20",20,{"date":557,"close":558},"2023-10-27",20.09000015258789,{"date":560,"close":561},"2023-11-03",23.020000457763672,{"date":563,"close":564},"2023-11-10",21.450000762939453,{"date":566,"close":567},"2023-11-17",23.65999984741211,{"date":569,"close":570},"2023-11-24",22.969999313354492,{"date":572,"close":573},"2023-12-01",24.850000381469727,{"date":575,"close":576},"2023-12-08",26.239999771118164,{"date":578,"close":579},"2023-12-15",29.010000228881836,{"date":581,"close":582},"2023-12-22",28.31999969482422,{"date":584,"close":585},"2023-12-29",28.459999084472656,{"date":587,"close":588},"2024-01-05",27.040000915527344,{"date":590,"close":591},"2024-01-12",26.530000686645508,{"date":593,"close":576},"2024-01-19",{"date":595,"close":596},"2024-01-26",26.15999984741211,{"date":598,"close":599},"2024-02-02",24.100000381469727,{"date":601,"close":602},"2024-02-09",24.719999313354492,{"date":604,"close":605},"2024-02-16",25.030000686645508,{"date":607,"close":608},"2024-02-23",23.969999313354492,{"date":610,"close":611},"2024-03-01",24.030000686645508,{"date":613,"close":614},"2024-03-08",25.110000610351562,{"date":616,"close":617},"2024-03-15",23.979999542236328,{"date":619,"close":620},"2024-03-22",24.899999618530273,{"date":622,"close":623},"2024-03-28",25.389999389648438,{"date":625,"close":617},"2024-04-05",{"date":627,"close":628},"2024-04-12",22.510000228881836,{"date":630,"close":631},"2024-04-19",22.790000915527344,{"date":633,"close":514},"2024-04-26",{"date":635,"close":636},"2024-05-03",24.1200008392334,{"date":638,"close":639},"2024-05-10",24.299999237060547,{"date":641,"close":642},"2024-05-17",24.40999984741211,{"date":644,"close":645},"2024-05-24",23.209999084472656,{"date":647,"close":648},"2024-05-31",23.670000076293945,{"date":650,"close":651},"2024-06-07",22.739999771118164,{"date":653,"close":654},"2024-06-14",22.34000015258789,{"date":656,"close":657},"2024-06-21",22.469999313354492,{"date":659,"close":660},"2024-06-28",23.639999389648438,{"date":662,"close":663},"2024-07-05",23,{"date":665,"close":666},"2024-07-12",25.540000915527344,{"date":668,"close":669},"2024-07-19",27.5,{"date":671,"close":672},"2024-07-26",28.700000762939453,{"date":674,"close":675},"2024-08-02",25.450000762939453,{"date":677,"close":678},"2024-08-09",25.479999542236328,{"date":680,"close":681},"2024-08-16",26.209999084472656,{"date":683,"close":684},"2024-08-23",27.600000381469727,{"date":686,"close":687},"2024-08-30",27.360000610351562,{"date":689,"close":690},"2024-09-06",26.459999084472656,{"date":692,"close":693},"2024-09-13",27.110000610351562,{"date":695,"close":696},"2024-09-20",27.420000076293945,{"date":698,"close":699},"2024-09-27",26.309999465942383,{"date":701,"close":596},"2024-10-04",{"date":703,"close":704},"2024-10-11",26.6299991607666,{"date":706,"close":707},"2024-10-18",27.829999923706055,{"date":709,"close":710},"2024-10-25",26.329999923706055,{"date":712,"close":713},"2024-11-01",26.809999465942383,{"date":715,"close":716},"2024-11-08",29.3799991607666,{"date":718,"close":719},"2024-11-15",29.5,{"date":721,"close":722},"2024-11-22",30.56999969482422,{"date":724,"close":725},"2024-11-29",29.959999084472656,{"date":727,"close":728},"2024-12-06",30.040000915527344,{"date":730,"close":731},"2024-12-13",28.889999389648438,{"date":733,"close":684},"2024-12-20",{"date":735,"close":736},"2024-12-27",27.260000228881836,{"date":738,"close":739},"2025-01-03",26.899999618530273,{"date":741,"close":742},"2025-01-10",25.649999618530273,{"date":744,"close":745},"2025-01-17",27.079999923706055,{"date":747,"close":748},"2025-01-24",26.729999542236328,{"date":750,"close":751},"2025-01-31",28.450000762939453,{"date":753,"close":754},"2025-02-07",29.09000015258789,{"date":756,"close":757},"2025-02-14",29.25,{"date":759,"close":760},"2025-02-21",28.170000076293945,{"date":762,"close":763},"2025-02-28",28.280000686645508,{"date":765,"close":766},"2025-03-07",26.280000686645508,{"date":768,"close":769},"2025-03-14",25.950000762939453,{"date":771,"close":772},"2025-03-21",25.959999084472656,{"date":774,"close":775},"2025-03-28",25.489999771118164,{"date":777,"close":778},"2025-04-04",22.690000534057617,{"date":780,"close":781},"2025-04-11",22.040000915527344,{"date":783,"close":473},"2025-04-17",{"date":785,"close":786},"2025-04-25",23.729999542236328,{"date":788,"close":789},"2025-05-02",24.479999542236328,{"date":791,"close":792},"2025-05-09",24.75,{"date":794,"close":795},"2025-05-16",25.84000015258789,{"date":797,"close":798},"2025-05-23",24.56999969482422,{"date":800,"close":801},"2025-05-30",25.829999923706055,{"date":803,"close":804},"2025-06-06",25.899999618530273,{"date":806,"close":807},"2025-06-13",24.90999984741211,{"date":809,"close":810},"2025-06-20",25,{"date":812,"close":813},"2025-06-27",27.479999542236328,{"date":815,"close":816},"2025-07-03",29.549999237060547,{"date":818,"close":819},"2025-07-11",29.290000915527344,{"date":821,"close":822},"2025-07-18",29.170000076293945,{"date":824,"close":825},"2025-07-22",29.100000381469727,{"date":827,"close":828},"2025-07-23",28.93000030517578,{"date":830,"close":831},"2025-07-24",28.809999465942383,{"date":833,"close":834},"2025-07-25",28.760000228881836,{"date":836,"close":837},"2025-07-28",29.209999084472656,{"date":839,"close":840},"2025-07-29",28.770000457763672,{"date":842,"close":843},"2025-07-30",28.219999313354492,{"date":845,"close":846},"2025-07-31",28.190000534057617,{"date":848,"close":849},"2025-08-01",27.639999389648438,{"date":851,"close":852},"2025-08-04",28.049999237060547,{"date":854,"close":855},"2025-08-05",28.040000915527344,{"date":857,"close":858},"2025-08-06",27.549999237060547,{"date":860,"close":861},"2025-08-07",27.43000030517578,{"date":863,"close":864},"2025-08-08",27.579999923706055,{"date":866,"close":696},"2025-08-11",{"date":868,"close":834},"2025-08-12",{"date":870,"close":757},"2025-08-13",{"date":872,"close":757},"2025-08-14",{"date":874,"close":875},"2025-08-15",28.780000686645508,{"date":877,"close":878},"2025-08-18",28.959999084472656,{"date":880,"close":881},"2025-08-19",29.40999984741211,{"date":883,"close":884},"2025-08-20",29.479999542236328,{"date":886,"close":822},"2025-08-21",{"date":888,"close":889},"2025-08-22",30.969999313354492,{"date":891,"close":892},"2025-08-25",30.959999084472656,{"date":894,"close":892},"2025-08-26",{"date":896,"close":433},"2025-08-27",{"date":898,"close":889},"2025-08-28",{"date":900,"close":411},"2025-08-29",{"date":902,"close":903},"2025-09-02",30.8700008392334,{"date":905,"close":906},"2025-09-03",30.93000030517578,{"date":908,"close":909},"2025-09-04",31.649999618530273,{"date":911,"close":912},"2025-09-05",31.350000381469727,{"date":914,"close":915},"2025-09-08",31.079999923706055,{"date":917,"close":918},"2025-09-09",30.709999084472656,{"date":920,"close":921},"2025-09-10",30.81999969482422,{"date":923,"close":924},"2025-09-11",30.940000534057617,{"date":926,"close":927},"2025-09-12",30.8799991607666,{"date":929,"close":930},"2025-09-15",30.459999084472656,{"date":932,"close":933},"2025-09-16",30.3700008392334,{"date":935,"close":936},"2025-09-17",30.59000015258789,{"date":938,"close":939},"2025-09-18",31.530000686645508,{"date":941,"close":924},"2025-09-19",{"date":943,"close":405},"2025-09-22",{"date":945,"close":946},"2025-09-23",30.579999923706055,{"date":948,"close":949},"2025-09-24",30.489999771118164,{"date":951,"close":952},"2025-09-25",30.5,{"date":954,"close":955},"2025-09-26",30.600000381469727,{"date":957,"close":952},"2025-09-29",{"date":959,"close":960},"2025-09-30",30.43000030517578,{"date":962,"close":952},"2025-10-01",{"date":964,"close":960},"2025-10-02",{"date":966,"close":967},"2025-10-03",30.920000076293945,{"date":969,"close":970},"2025-10-06",31.469999313354492,{"date":972,"close":973},"2025-10-07",31.719999313354492,{"date":975,"close":976},"2025-10-08",31.690000534057617,{"date":978,"close":979},"2025-10-09",31.299999237060547,{"date":981,"close":982},"2025-10-10",29.90999984741211,{"date":984,"close":722},"2025-10-13",{"date":986,"close":987},"2025-10-14",31.6200008392334,{"date":989,"close":955},"2025-10-15",{"date":991,"close":992},"2025-10-16",28.799999237060547,{"date":994,"close":995},"2025-10-17",29.239999771118164,{"date":997,"close":998},"2025-10-20",30.270000457763672,{"date":1000,"close":1001},"2025-10-21",30.239999771118164,{"date":1003,"close":1004},"2025-10-22",30.110000610351562,{"date":1006,"close":1007},"2025-10-23",30.1200008392334,{"date":1009,"close":393},"2025-10-24",{"date":1011,"close":1012},"2025-10-27",31.420000076293945,{"date":1014,"close":1015},"2025-10-28",31.06999969482422,{"date":1017,"close":1018},"2025-10-29",30.850000381469727,{"date":1020,"close":1021},"2025-10-30",30.479999542236328,{"date":1023,"close":1024},"2025-10-31",30.299999237060547,{"date":1026,"close":1027},"2025-11-03",30.440000534057617,{"date":1029,"close":998},"2025-11-04",{"date":1031,"close":955},"2025-11-05",{"date":1033,"close":1034},"2025-11-06",30.559999465942383,{"date":1036,"close":1037},"2025-11-07",30.90999984741211,{"date":1039,"close":924},"2025-11-10",{"date":1041,"close":1042},"2025-11-11",31.200000762939453,{"date":1044,"close":1045},"2025-11-12",30.799999237060547,{"date":1047,"close":1048},"2025-11-13",30.020000457763672,{"date":1050,"close":930},"2025-11-14",{"date":1052,"close":1053},"2025-11-17",29.200000762939453,{"date":1055,"close":1056},"2025-11-18",29.540000915527344,{"date":1058,"close":1059},"2025-11-19",29.709999084472656,{"date":1061,"close":1062},"2025-11-20",29.399999618530273,{"date":1064,"close":1034},"2025-11-21",{"date":1066,"close":1067},"2025-11-24",30.700000762939453,{"date":1069,"close":1070},"2025-11-25",31.540000915527344,{"date":1072,"close":1073},"2025-11-26",31.6299991607666,{"date":1075,"close":229},"2025-11-28",{"date":1077,"close":1078},"2025-12-01",31.8799991607666,{"date":1080,"close":1081},"2025-12-02",31.81999969482422,{"date":1083,"close":1084},"2025-12-03",32.560001373291016,{"date":1086,"close":1087},"2025-12-04",32.630001068115234,{"date":1089,"close":1090},"2025-12-05",32.33000183105469,{"date":1092,"close":1093},"2025-12-08",32.65999984741211,{"date":1095,"close":1096},"2025-12-09",32.20000076293945,{"date":1098,"close":1099},"2025-12-10",32.66999816894531,{"date":1101,"close":1102},"2025-12-11",32.849998474121094,{"date":1104,"close":1105},"2025-12-12",32.56999969482422,{"date":1107,"close":1108},"2025-12-15",32.689998626708984,{"date":1110,"close":1111},"2025-12-16",32.2599983215332,{"date":1113,"close":1114},"2025-12-17",31.979999542236328,{"date":1116,"close":1117},"2025-12-18",31.950000762939453,{"date":1119,"close":1081},"2025-12-19",{"date":1121,"close":1122},"2025-12-22",32.41999816894531,{"date":1124,"close":226},"2025-12-23",{"date":1126,"close":1127},"2025-12-24",32.4900016784668,{"date":1129,"close":1130},"2025-12-26",32.29999923706055,{"date":1132,"close":436},"2025-12-29",{"date":1134,"close":1135},"2025-12-30",31.40999984741211,{"date":1137,"close":1012},"2025-12-31",{"date":1139,"close":235},"2026-01-02",{"date":1141,"close":1142},"2026-01-05",32.529998779296875,{"date":1144,"close":1145},"2026-01-06",32.540000915527344,{"date":1147,"close":1148},"2026-01-07",32.36000061035156,{"date":1150,"close":1151},"2026-01-08",33.029998779296875,{"date":1153,"close":1154},"2026-01-09",32.709999084472656,{"date":1156,"close":1090},"2026-01-12",{"date":1158,"close":1159},"2026-01-13",32.34000015258789,{"date":1161,"close":424},"2026-01-14",{"date":1163,"close":1164},"2026-01-15",34.02000045776367,{"date":1166,"close":1167},"2026-01-16",33.83000183105469,{"date":1169,"close":1170},"2026-01-20",33.150001525878906,{"date":1172,"close":1173},"2026-01-21",34.720001220703125,{"date":1175,"close":1176},"2026-01-22",34.779998779296875,{"date":1178,"close":1179},"2026-01-23",33.369998931884766,{"date":1181,"close":1182},"2026-01-26",33.400001525878906,{"date":1184,"close":1185},"2026-01-27",33.63999938964844,{"date":1187,"close":1188},"2026-01-28",33.560001373291016,{"date":1190,"close":1191},"2026-01-29",34.119998931884766,{"date":1193,"close":1194},"2026-01-30",33.439998626708984,{"date":1196,"close":360},"2026-02-02",{"date":1198,"close":1199},"2026-02-03",34.15999984741211,{"date":1201,"close":265},"2026-02-04",{"date":1203,"close":1204},"2026-02-05",34.650001525878906,{"date":1206,"close":1207},"2026-02-06",35.09000015258789,{"date":1209,"close":1210},"2026-02-09",34.7599983215332,{"date":1212,"close":1213},"2026-02-10",34.349998474121094,{"date":1215,"close":1216},"2026-02-11",33.939998626708984,{"date":1218,"close":1219},"2026-02-12",33.349998474121094,{"date":1221,"close":1222},"2026-02-13",33.22999954223633,{"date":1224,"close":1225},"2026-02-17",33.630001068115234,{"date":1227,"close":1228},"2026-02-18",33.619998931884766,{"date":1230,"close":1231},"2026-02-19",33.4900016784668,{"date":1233,"close":306},"2026-02-20",{"date":1235,"close":1236},"2026-02-23",32.13999938964844,{"date":1238,"close":1239},"2026-02-24",32.369998931884766,{"date":1241,"close":1242},"2026-02-25",32.88999938964844,{"date":1244,"close":1245},"2026-02-26",32.900001525878906,{"date":1247,"close":1248},"2026-02-27",31.1200008392334,{"date":1250,"close":1251},"2026-03-02",32.02000045776367,{"date":1253,"close":912},"2026-03-03",{"date":1255,"close":1256},"2026-03-04",31.479999542236328,{"date":1258,"close":889},"2026-03-05",{"date":1260,"close":1261},"2026-03-06",30.290000915527344,{"date":1263,"close":1264},"2026-03-09",30.649999618530273,{"date":1266,"close":1267},"2026-03-10",31.149999618530273,{"date":1269,"close":936},"2026-03-11",{"date":1271,"close":1272},"2026-03-12",30.15999984741211,{"date":1274,"close":1275},"2026-03-13",29.809999465942383,{"date":1277,"close":1278},"2026-03-16",30.149999618530273,{"date":1280,"close":1281},"2026-03-17",29.84000015258789,{"date":1283,"close":1053},"2026-03-18",{"date":1285,"close":1286},"2026-03-19",29.219999313354492,{"date":1288,"close":1289},"2026-03-20",29.329999923706055,{"date":1291,"close":1292},"2026-03-23",30.010000228881836,{"date":1294,"close":1295},"2026-03-24",29.93000030517578,{"date":1297,"close":1298},"2026-03-25",30.139999389648438,{"date":1300,"close":1301},"2026-03-26",29.940000534057617,{"date":1303,"close":1304},"2026-03-27",29.360000610351562,{"date":1306,"close":1307},"2026-03-30",29.450000762939453,{"date":1309,"close":1261},"2026-03-31",{"date":1311,"close":946},"2026-04-01",{"date":1313,"close":1314},"2026-04-02",30.469999313354492,{"date":1316,"close":1045},"2026-04-06",{"date":1318,"close":1319},"2026-04-07",31.059999465942383,{"date":142,"close":1321},32.08000183105469,{"date":1323,"close":1154},"2026-04-09",{"date":1325,"close":1239},"2026-04-10",{"date":1327,"close":1328},"2026-04-13",32.290000915527344,{"date":1330,"close":1239},"2026-04-14",{"date":106,"close":1332},32.25,{"date":1334,"close":1335},"2026-04-16",32.15999984741211,{"date":1337,"close":1338},"2026-04-17",32.72999954223633,{"date":1340,"close":1099},"2026-04-20",{"date":1342,"close":1332},"2026-04-21",{"date":1344,"close":1345},"2026-04-22",32.04999923706055,{"date":1347,"close":1251},"2026-04-23",{"date":1349,"close":1350},"2026-04-24",31.25,{"date":1352,"close":1073},"2026-04-27",{"date":1354,"close":1355},"2026-04-28",31.729999542236328,{"date":1357,"close":1358},"2026-04-29",31.280000686645508,{"date":173,"close":970},{"date":1361,"close":1362},"2026-05-01",31.309999465942383,{"date":99,"close":967},{"date":1365,"close":1366},"2026-05-05",30.899999618530273,{"date":85,"close":1368},31.360000610351562,{"date":1370,"close":1371},"2026-05-07",31.040000915527344,{"date":1373,"close":1374},"2026-05-08",31.09000015258789,{"date":1376,"close":1377},"2026-05-11",30.3799991607666,{"date":1379,"close":930},"2026-05-12",{"date":1381,"close":1292},"2026-05-13",{"date":1383,"close":1384},"2026-05-14",30.31999969482422,{"date":1386,"close":1387},"2026-05-15",29.799999237060547,{"date":1389,"close":232},"2026-05-18",{"date":1391,"close":1392},"2026-05-19",29.770000457763672,{"date":1394,"close":1395},"2026-05-20",30.6200008392334,{"date":1397,"close":952},"2026-05-21",{"date":1399,"close":949},"2026-05-22",{"date":1401,"close":1264},"2026-05-26",{"date":1403,"close":933},"2026-05-27",{"date":1405,"close":396},"2026-05-28",{"date":1407,"close":1408},"2026-05-29",30.309999465942383,{"date":1410,"close":1411},"2026-06-01",29.719999313354492,{"date":1413,"close":1414},"2026-06-02",30.200000762939453,{"date":1416,"close":1417},"2026-06-03",29.299999237060547,{"date":1419,"close":1420},"2026-06-04",30.170000076293945,{"date":1422,"close":1272},"2026-06-05",{"date":1424,"close":1420},"2026-06-08",{"date":1426,"close":1427},"2026-06-09",30.780000686645508,{"date":1429,"close":927},"2026-06-10",{"date":1431,"close":1432},"2026-06-11",31.31999969482422,{"date":1434,"close":1321},"2026-06-12",{"date":1436,"close":1248},"2026-06-15",{"date":73,"close":1438},31.270000457763672,{"date":1440,"close":955},"2026-06-17",{"date":1442,"close":1443},"2026-06-18",30.84000015258789,{"date":1445,"close":1446},"2026-06-22",31.170000076293945,{"date":1448,"close":1449},"2026-06-23",31.700000762939453,{"date":1451,"close":1111},"2026-06-24",{"date":1453,"close":1454},"2026-06-25",32.459999084472656,{"date":1456,"close":1457},"2026-06-26",33.45000076293945,{"date":1459,"close":1460},"2026-06-29",33.099998474121094,{"date":1462,"close":1463},"2026-06-30",33.25,{"date":59,"close":1465},33.97999954223633,{"date":1467,"close":1468},"2026-07-02",33.279998779296875,{"date":1470,"close":1471},"2026-07-06",33.18000030517578,{"date":1473,"close":1474},"2026-07-07",32.63999938964844,{"date":1476,"close":1477},"2026-07-08",31.850000381469727,{"date":46,"close":1142},{"date":1480,"close":1481},"2026-07-10",32.91999816894531,{"date":1483,"close":336},"2026-07-13",{"date":1485,"close":354},"2026-07-14",{"date":1487,"close":1222},"2026-07-15",{"date":1489,"close":1490},"2026-07-16",34.33000183105469,{"date":1492,"close":1493},"2026-07-17",33.88999938964844,{"date":1495,"close":1496},"2026-07-20",33.5,{"date":1498,"close":1499},"2026-07-21",33.650001525878906,{"date":1501,"close":1502},"2026-07-22",33.380001068115234,{"date":171,"close":1504},33.04999923706055,{"count":175,"fetchedAt":1506,"source":166},"2026-07-26T11:23:57.816Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1508},"\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>",1785065037776]