[{"data":1,"prerenderedAt":1547},["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-SMBC":25,"$fqTlWdcDdK3fZVzeI3fDbmfHDHiTt-DXZr4dDPohD67k":26,"ticker-mcap-SMBC":158,"ticker-profile-SMBC":168,"ticker-earnings-SMBC":183,"ticker-congress-SMBC":187,"i-lucide:info":1545},{"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":154},{"identity":28,"transactions":33,"sectorSlug":134,"relatedTickers":135},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"916907","SOUTHERN MISSOURI BANCORP, INC.","Finance & Insurance","SMBC",[34,50,55,63,79,87,94,105,108,119,124],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-31T20:43:30.000Z","0001355433-26-000006-0","4","HECKER MARK E","EVP-CHIEF CREDIT OFFICER","D",37.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1355433\u002F000135543326000006\u002F0001355433-26-000006-index.htm",2000,9895,74620,"M","2026-07-29","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001355433-26-000006-1",34.35,11895,68700,{"cik":29,"filedAt":35,"filingId":56,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":40,"transactionDate":47,"intentLabel":61,"signalQuality":62},"0001355433-26-000006-2",78.31,1830,10065,143307.30000000002,"Disposition","non-discretionary",{"cik":29,"filedAt":64,"filingId":65,"formType":37,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":43,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75,"insiderHistory":76},"2026-06-09T00:00:00.000Z","0001740419-26-000016-0","Windes Richard","EVP-CHIEF LENDING OFFICER",69.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740419\u002F000174041926000016\u002F0001740419-26-000016-index.htm",5375,139400,"S","2026-06-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":77,"isFirstFiling":6,"priorFilingDate":78},18,"2026-05-22T00:00:00.000Z",{"cik":29,"filedAt":80,"filingId":81,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":43,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49},"2026-05-29T00:00:00.000Z","0001740419-26-000012-0",37.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740419\u002F000174041926000012\u002F0001740419-26-000012-index.htm",7375,74800,"2026-05-27",{"cik":29,"filedAt":78,"filingId":88,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":43,"sharesOwnedAfter":70,"totalValue":91,"transactionCode":72,"transactionDate":92,"intentLabel":74,"signalQuality":75,"insiderHistory":93},"0001740419-26-000010-0",68.4725,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740419\u002F000174041926000010\u002F0001740419-26-000010-index.htm",136945,"2026-05-21",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":98,"ownershipType":99,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":62},"2026-05-20T19:44:38.000Z","0001307515-26-000004-0","Brooks Rebecca J","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307515\u002F000130751526000004\u002F0001307515-26-000004-index.htm",20000,"J","2026-05-13","Other",{"cik":29,"filedAt":95,"filingId":106,"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":97,"ownerTitle":98,"ownershipType":99,"pricePerShare":4,"rawFilingUrl":100,"shares":107,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":62},"0001307515-26-000004-1",10000,{"cik":29,"filedAt":109,"filingId":110,"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":111,"ownerTitle":98,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":72,"transactionDate":117,"intentLabel":74,"signalQuality":75,"insiderHistory":118},"2026-05-08T19:34:10.000Z","0001220212-26-000004-0","BAGBY DOUGLAS",68.9041,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1220212\u002F000122021226000004\u002F0001220212-26-000004-index.htm",580,21220,39964.378,"2026-05-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":120,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":122,"shares":43,"sharesOwnedAfter":84,"totalValue":54,"transactionCode":46,"transactionDate":123,"intentLabel":48,"signalQuality":49},"2026-05-05T20:54:18.000Z","0001740419-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740419\u002F000174041926000004\u002F0001740419-26-000004-index.htm","2026-05-01",{"cik":29,"filedAt":125,"filingId":126,"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":127,"ownerTitle":98,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":114,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":72,"transactionDate":132,"intentLabel":74,"signalQuality":75,"insiderHistory":133},"2026-03-04T00:00:00.000Z","0001307584-26-000004-0","Love Charles R",64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307584\u002F000130758426000004\u002F0001307584-26-000004-index.htm",15220,37120,"2026-03-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[136,139,142,145,148,151],{"ticker":137,"issuerName":138},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":140,"issuerName":141},"CRCL","Circle Internet Group, Inc.",{"ticker":143,"issuerName":144},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":146,"issuerName":147},"COIN","Coinbase Global, Inc.",{"ticker":149,"issuerName":150},"TRUP","TRUPANION, INC.",{"ticker":152,"issuerName":153},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":155,"fetchedAt":156,"source":157},11,"2026-08-03T21:12:22.126Z","sqlite",{"data":159,"meta":165},{"value":160,"quality":161,"closeDate":162,"ageDays":163,"sharesAsOf":164},852720113.4604492,"fresh","2026-07-31",3,"2026-05-08",{"count":166,"fetchedAt":167,"source":157},1,"2026-08-03T21:12:22.127Z",{"data":169,"meta":181},{"ticker":32,"ceo":170,"industry":171,"fullTimeEmployees":172,"ipoDate":173,"country":174,"state":175,"city":176,"website":177,"exchangeShort":25,"marketCap":25,"beta":178,"range52w":179,"fetchedAt":180},"Greg A. Steffens","Banks - Regional",693,"1994-04-12","US","MO","Poplar Bluff","https:\u002F\u002Fwww.bankwithsouthern.com",0.885,"47.6-70.81","2026-06-06T13:00:25.124Z",{"count":166,"fetchedAt":182,"source":157},"2026-08-03T21:12:22.128Z",{"data":184,"meta":186},{"ticker":32,"points":185},[],{"count":166,"fetchedAt":182,"source":157},{"data":188,"meta":1543},{"congressTrades":189,"insiderTrades":190,"priceHistory":202,"ticker":32},[],[191,192,193,194,195,196,197,198,199,200,201],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":40,"transactionDate":47},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":43,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":80,"filingId":81,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":43,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":88,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":43,"sharesOwnedAfter":70,"totalValue":91,"transactionCode":72,"transactionDate":92},{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":98,"ownershipType":99,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":95,"filingId":106,"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":97,"ownerTitle":98,"ownershipType":99,"pricePerShare":4,"rawFilingUrl":100,"shares":107,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":109,"filingId":110,"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":111,"ownerTitle":98,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":72,"transactionDate":117},{"cik":29,"filedAt":120,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":122,"shares":43,"sharesOwnedAfter":84,"totalValue":54,"transactionCode":46,"transactionDate":123},{"cik":29,"filedAt":125,"filingId":126,"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":127,"ownerTitle":98,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":114,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":72,"transactionDate":132},[203,206,209,212,215,218,221,224,227,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,651,654,657,660,663,666,669,672,674,677,680,683,686,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,771,774,777,780,783,786,789,791,794,796,799,802,805,808,811,814,817,820,823,826,829,832,834,837,840,843,846,849,852,855,858,861,864,867,870,872,875,878,881,884,886,889,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,947,950,953,956,959,962,964,967,970,973,975,978,981,984,987,990,993,996,999,1002,1005,1007,1009,1012,1015,1018,1021,1023,1025,1028,1030,1033,1036,1039,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1167,1170,1172,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1373,1376,1378,1381,1383,1386,1389,1391,1394,1397,1400,1402,1405,1407,1410,1413,1415,1418,1421,1424,1427,1429,1432,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1538,1541],{"date":204,"close":205},"2021-08-06",45,{"date":207,"close":208},"2021-08-13",45.20000076293945,{"date":210,"close":211},"2021-08-20",44.459999084472656,{"date":213,"close":214},"2021-08-27",45.16999816894531,{"date":216,"close":217},"2021-09-03",44.52000045776367,{"date":219,"close":220},"2021-09-10",43.68000030517578,{"date":222,"close":223},"2021-09-17",42.119998931884766,{"date":225,"close":226},"2021-09-24",43.2599983215332,{"date":228,"close":205},"2021-10-01",{"date":230,"close":231},"2021-10-08",47.220001220703125,{"date":233,"close":234},"2021-10-15",47.4900016784668,{"date":236,"close":237},"2021-10-22",48.36000061035156,{"date":239,"close":240},"2021-10-29",54.400001525878906,{"date":242,"close":243},"2021-11-05",59.4900016784668,{"date":245,"close":246},"2021-11-12",57.08000183105469,{"date":248,"close":249},"2021-11-19",55.540000915527344,{"date":251,"close":252},"2021-11-26",54.34000015258789,{"date":254,"close":255},"2021-12-03",54,{"date":257,"close":258},"2021-12-10",53,{"date":260,"close":261},"2021-12-17",50.27000045776367,{"date":263,"close":264},"2021-12-23",50.439998626708984,{"date":266,"close":267},"2021-12-31",52.16999816894531,{"date":269,"close":270},"2022-01-07",57.810001373291016,{"date":272,"close":273},"2022-01-14",55.650001525878906,{"date":275,"close":276},"2022-01-21",53.130001068115234,{"date":278,"close":279},"2022-01-28",54.9900016784668,{"date":281,"close":282},"2022-02-04",54.08000183105469,{"date":284,"close":255},"2022-02-11",{"date":286,"close":287},"2022-02-18",53.4900016784668,{"date":289,"close":290},"2022-02-25",53.02000045776367,{"date":292,"close":293},"2022-03-04",52.439998626708984,{"date":295,"close":296},"2022-03-11",50.459999084472656,{"date":298,"close":299},"2022-03-18",50.56999969482422,{"date":301,"close":302},"2022-03-25",50.7400016784668,{"date":304,"close":305},"2022-04-01",49.5099983215332,{"date":307,"close":308},"2022-04-08",46.20000076293945,{"date":310,"close":311},"2022-04-14",45.720001220703125,{"date":313,"close":314},"2022-04-22",45.650001525878906,{"date":316,"close":317},"2022-04-29",42.20000076293945,{"date":319,"close":320},"2022-05-06",43.279998779296875,{"date":322,"close":323},"2022-05-13",43.880001068115234,{"date":325,"close":326},"2022-05-20",44.25,{"date":328,"close":329},"2022-05-27",46.040000915527344,{"date":331,"close":332},"2022-06-03",46.43000030517578,{"date":334,"close":335},"2022-06-10",44.56999969482422,{"date":337,"close":338},"2022-06-17",44.68000030517578,{"date":340,"close":341},"2022-06-24",45.70000076293945,{"date":343,"close":344},"2022-07-01",45.900001525878906,{"date":346,"close":347},"2022-07-08",45.56999969482422,{"date":349,"close":350},"2022-07-15",45.7400016784668,{"date":352,"close":353},"2022-07-22",47.52000045776367,{"date":355,"close":356},"2022-07-29",53.939998626708984,{"date":358,"close":359},"2022-08-05",53.06999969482422,{"date":361,"close":362},"2022-08-12",54.310001373291016,{"date":364,"close":365},"2022-08-19",54.70000076293945,{"date":367,"close":368},"2022-08-26",53.20000076293945,{"date":370,"close":371},"2022-09-02",51.709999084472656,{"date":373,"close":374},"2022-09-09",52.40999984741211,{"date":376,"close":377},"2022-09-16",52.95000076293945,{"date":379,"close":380},"2022-09-23",51.11000061035156,{"date":382,"close":383},"2022-09-30",51.029998779296875,{"date":385,"close":386},"2022-10-07",51.08000183105469,{"date":388,"close":389},"2022-10-14",53.65999984741211,{"date":391,"close":392},"2022-10-21",53.22999954223633,{"date":394,"close":395},"2022-10-28",50.33000183105469,{"date":397,"close":398},"2022-11-04",50.22999954223633,{"date":400,"close":401},"2022-11-11",52.25,{"date":403,"close":404},"2022-11-18",51.93000030517578,{"date":406,"close":407},"2022-11-25",53.970001220703125,{"date":409,"close":410},"2022-12-02",52.400001525878906,{"date":412,"close":413},"2022-12-09",49.560001373291016,{"date":415,"close":416},"2022-12-16",45.58000183105469,{"date":418,"close":419},"2022-12-23",46.02000045776367,{"date":421,"close":422},"2022-12-30",45.83000183105469,{"date":424,"close":425},"2023-01-06",46.599998474121094,{"date":427,"close":428},"2023-01-13",47.970001220703125,{"date":430,"close":431},"2023-01-20",47.31999969482422,{"date":433,"close":431},"2023-01-27",{"date":435,"close":436},"2023-02-03",50.02000045776367,{"date":438,"close":439},"2023-02-10",47.84000015258789,{"date":441,"close":442},"2023-02-17",48.209999084472656,{"date":444,"close":445},"2023-02-24",47.02000045776367,{"date":447,"close":448},"2023-03-03",45.959999084472656,{"date":450,"close":451},"2023-03-10",40.959999084472656,{"date":453,"close":454},"2023-03-17",39.869998931884766,{"date":456,"close":457},"2023-03-24",38.81999969482422,{"date":459,"close":460},"2023-03-31",37.40999984741211,{"date":462,"close":463},"2023-04-06",36.56999969482422,{"date":465,"close":466},"2023-04-14",35.529998779296875,{"date":468,"close":469},"2023-04-21",36.189998626708984,{"date":471,"close":472},"2023-04-28",36.279998779296875,{"date":474,"close":475},"2023-05-05",32.380001068115234,{"date":477,"close":478},"2023-05-12",31.670000076293945,{"date":480,"close":481},"2023-05-19",34.900001525878906,{"date":483,"close":484},"2023-05-26",36.47999954223633,{"date":486,"close":487},"2023-06-02",38.869998931884766,{"date":489,"close":490},"2023-06-09",42.16999816894531,{"date":492,"close":493},"2023-06-16",42.380001068115234,{"date":495,"close":496},"2023-06-23",39.20000076293945,{"date":498,"close":499},"2023-06-30",38.45000076293945,{"date":501,"close":502},"2023-07-07",39.689998626708984,{"date":504,"close":505},"2023-07-14",39.810001373291016,{"date":507,"close":508},"2023-07-21",42.86000061035156,{"date":510,"close":511},"2023-07-28",46.720001220703125,{"date":513,"close":514},"2023-08-04",47.58000183105469,{"date":516,"close":517},"2023-08-11",45.439998626708984,{"date":519,"close":520},"2023-08-18",44.33000183105469,{"date":522,"close":523},"2023-08-25",42.97999954223633,{"date":525,"close":320},"2023-09-01",{"date":527,"close":528},"2023-09-08",41.560001373291016,{"date":530,"close":531},"2023-09-15",42.130001068115234,{"date":533,"close":534},"2023-09-22",38.93000030517578,{"date":536,"close":537},"2023-09-29",38.689998626708984,{"date":539,"close":540},"2023-10-06",40.540000915527344,{"date":542,"close":543},"2023-10-13",40.470001220703125,{"date":545,"close":546},"2023-10-20",39.29999923706055,{"date":548,"close":549},"2023-10-27",40.09000015258789,{"date":551,"close":552},"2023-11-03",44.209999084472656,{"date":554,"close":555},"2023-11-10",42.15999984741211,{"date":557,"close":558},"2023-11-17",45.060001373291016,{"date":560,"close":561},"2023-11-24",44.63999938964844,{"date":563,"close":564},"2023-12-01",45.97999954223633,{"date":566,"close":567},"2023-12-08",47.439998626708984,{"date":569,"close":570},"2023-12-15",51.7400016784668,{"date":572,"close":573},"2023-12-22",53.5,{"date":575,"close":576},"2023-12-29",53.38999938964844,{"date":578,"close":579},"2024-01-05",51,{"date":581,"close":582},"2024-01-12",48.7599983215332,{"date":584,"close":585},"2024-01-19",48.65999984741211,{"date":587,"close":588},"2024-01-26",49.68000030517578,{"date":590,"close":591},"2024-02-02",42.0099983215332,{"date":593,"close":594},"2024-02-09",42.9900016784668,{"date":596,"close":597},"2024-02-16",44.09000015258789,{"date":599,"close":600},"2024-02-23",42.91999816894531,{"date":602,"close":603},"2024-03-01",42.279998779296875,{"date":605,"close":606},"2024-03-08",43.900001525878906,{"date":608,"close":609},"2024-03-15",42.900001525878906,{"date":611,"close":612},"2024-03-22",42.70000076293945,{"date":614,"close":615},"2024-03-28",43.709999084472656,{"date":617,"close":618},"2024-04-05",41.970001220703125,{"date":620,"close":621},"2024-04-12",40.25,{"date":623,"close":624},"2024-04-19",41.630001068115234,{"date":626,"close":627},"2024-04-26",40.939998626708984,{"date":629,"close":630},"2024-05-03",41.380001068115234,{"date":632,"close":633},"2024-05-10",42.099998474121094,{"date":635,"close":636},"2024-05-17",43.599998474121094,{"date":638,"close":639},"2024-05-24",42.22999954223633,{"date":641,"close":642},"2024-05-31",42.11000061035156,{"date":644,"close":645},"2024-06-07",41.22999954223633,{"date":647,"close":648},"2024-06-14",40.650001525878906,{"date":650,"close":630},"2024-06-21",{"date":652,"close":653},"2024-06-28",45.0099983215332,{"date":655,"close":656},"2024-07-05",43.13999938964844,{"date":658,"close":659},"2024-07-12",46,{"date":661,"close":662},"2024-07-19",48.38999938964844,{"date":664,"close":665},"2024-07-26",52.5,{"date":667,"close":668},"2024-08-02",52.31999969482422,{"date":670,"close":671},"2024-08-09",49.470001220703125,{"date":673,"close":255},"2024-08-16",{"date":675,"close":676},"2024-08-23",58.040000915527344,{"date":678,"close":679},"2024-08-30",57.83000183105469,{"date":681,"close":682},"2024-09-06",54.33000183105469,{"date":684,"close":685},"2024-09-13",55.20000076293945,{"date":687,"close":249},"2024-09-20",{"date":689,"close":690},"2024-09-27",54.599998474121094,{"date":692,"close":693},"2024-10-04",55.15999984741211,{"date":695,"close":696},"2024-10-11",58.630001068115234,{"date":698,"close":699},"2024-10-18",60.61000061035156,{"date":701,"close":702},"2024-10-25",57.15999984741211,{"date":704,"close":705},"2024-11-01",58.68000030517578,{"date":707,"close":708},"2024-11-08",65.13999938964844,{"date":710,"close":711},"2024-11-15",65.7699966430664,{"date":713,"close":714},"2024-11-22",66.38999938964844,{"date":716,"close":717},"2024-11-29",65.6500015258789,{"date":719,"close":720},"2024-12-06",65.7300033569336,{"date":722,"close":723},"2024-12-13",63.439998626708984,{"date":725,"close":726},"2024-12-20",58.529998779296875,{"date":728,"close":729},"2024-12-27",57.79999923706055,{"date":731,"close":732},"2025-01-03",56.52000045776367,{"date":734,"close":735},"2025-01-10",52.540000915527344,{"date":737,"close":738},"2025-01-17",56.40999984741211,{"date":740,"close":741},"2025-01-24",57.209999084472656,{"date":743,"close":744},"2025-01-31",59.18000030517578,{"date":746,"close":747},"2025-02-07",59.79999923706055,{"date":749,"close":750},"2025-02-14",60.08000183105469,{"date":752,"close":753},"2025-02-21",58.65999984741211,{"date":755,"close":756},"2025-02-28",58.29999923706055,{"date":758,"close":759},"2025-03-07",54.970001220703125,{"date":761,"close":762},"2025-03-14",53.70000076293945,{"date":764,"close":765},"2025-03-21",52.970001220703125,{"date":767,"close":768},"2025-03-28",52.06999969482422,{"date":770,"close":567},"2025-04-04",{"date":772,"close":773},"2025-04-11",47.36000061035156,{"date":775,"close":776},"2025-04-17",49.2400016784668,{"date":778,"close":779},"2025-04-25",52.709999084472656,{"date":781,"close":782},"2025-05-02",53.13999938964844,{"date":784,"close":785},"2025-05-09",53.279998779296875,{"date":787,"close":788},"2025-05-16",54.79999923706055,{"date":790,"close":735},"2025-05-23",{"date":792,"close":793},"2025-05-30",52.65999984741211,{"date":795,"close":276},"2025-06-06",{"date":797,"close":798},"2025-06-13",52.34000015258789,{"date":800,"close":801},"2025-06-20",51.45000076293945,{"date":803,"close":804},"2025-06-27",54.59000015258789,{"date":806,"close":807},"2025-07-03",58.130001068115234,{"date":809,"close":810},"2025-07-11",55.90999984741211,{"date":812,"close":813},"2025-07-18",56.790000915527344,{"date":815,"close":816},"2025-07-25",56.849998474121094,{"date":818,"close":819},"2025-07-30",54.68000030517578,{"date":821,"close":822},"2025-07-31",54.09000015258789,{"date":824,"close":825},"2025-08-01",52.470001220703125,{"date":827,"close":828},"2025-08-04",53.0099983215332,{"date":830,"close":831},"2025-08-05",53.189998626708984,{"date":833,"close":293},"2025-08-06",{"date":835,"close":836},"2025-08-07",51.849998474121094,{"date":838,"close":839},"2025-08-08",52.060001373291016,{"date":841,"close":842},"2025-08-11",52.630001068115234,{"date":844,"close":845},"2025-08-12",55.150001525878906,{"date":847,"close":848},"2025-08-13",56.150001525878906,{"date":850,"close":851},"2025-08-14",55.2599983215332,{"date":853,"close":854},"2025-08-15",53.790000915527344,{"date":856,"close":857},"2025-08-18",54.279998779296875,{"date":859,"close":860},"2025-08-19",54.709999084472656,{"date":862,"close":863},"2025-08-20",55.099998474121094,{"date":865,"close":866},"2025-08-21",54.90999984741211,{"date":868,"close":869},"2025-08-22",58,{"date":871,"close":246},"2025-08-25",{"date":873,"close":874},"2025-08-26",57.7400016784668,{"date":876,"close":877},"2025-08-27",57.779998779296875,{"date":879,"close":880},"2025-08-28",57.849998474121094,{"date":882,"close":883},"2025-08-29",57.540000915527344,{"date":885,"close":246},"2025-09-02",{"date":887,"close":888},"2025-09-03",57.0099983215332,{"date":890,"close":807},"2025-09-04",{"date":892,"close":893},"2025-09-05",57.36000061035156,{"date":895,"close":896},"2025-09-08",57.619998931884766,{"date":898,"close":899},"2025-09-09",56.2400016784668,{"date":901,"close":902},"2025-09-10",56.529998779296875,{"date":904,"close":905},"2025-09-11",56.58000183105469,{"date":907,"close":908},"2025-09-12",55.619998931884766,{"date":910,"close":911},"2025-09-15",55.27000045776367,{"date":913,"close":914},"2025-09-16",54.689998626708984,{"date":916,"close":917},"2025-09-17",55.189998626708984,{"date":919,"close":920},"2025-09-18",56.25,{"date":922,"close":923},"2025-09-19",55.970001220703125,{"date":925,"close":926},"2025-09-22",55.52000045776367,{"date":928,"close":929},"2025-09-23",55.02000045776367,{"date":931,"close":932},"2025-09-24",54.880001068115234,{"date":934,"close":935},"2025-09-25",54.4900016784668,{"date":937,"close":938},"2025-09-26",54.29999923706055,{"date":940,"close":941},"2025-09-29",53.27000045776367,{"date":943,"close":944},"2025-09-30",52.560001373291016,{"date":946,"close":665},"2025-10-01",{"date":948,"close":949},"2025-10-02",51.59000015258789,{"date":951,"close":952},"2025-10-03",51.529998779296875,{"date":954,"close":955},"2025-10-06",53.2400016784668,{"date":957,"close":958},"2025-10-07",52.27000045776367,{"date":960,"close":961},"2025-10-08",52.529998779296875,{"date":963,"close":735},"2025-10-09",{"date":965,"close":966},"2025-10-10",49.790000915527344,{"date":968,"close":969},"2025-10-13",50.529998779296875,{"date":971,"close":972},"2025-10-14",51.369998931884766,{"date":974,"close":383},"2025-10-15",{"date":976,"close":977},"2025-10-16",47.849998474121094,{"date":979,"close":980},"2025-10-17",48.11000061035156,{"date":982,"close":983},"2025-10-20",50.04999923706055,{"date":985,"close":986},"2025-10-21",50.13999938964844,{"date":988,"close":989},"2025-10-22",50.4900016784668,{"date":991,"close":992},"2025-10-23",52,{"date":994,"close":995},"2025-10-24",52.939998626708984,{"date":997,"close":998},"2025-10-27",53.52000045776367,{"date":1000,"close":1001},"2025-10-28",53.529998779296875,{"date":1003,"close":1004},"2025-10-29",52.869998931884766,{"date":1006,"close":377},"2025-10-30",{"date":1008,"close":293},"2025-10-31",{"date":1010,"close":1011},"2025-11-03",53.59000015258789,{"date":1013,"close":1014},"2025-11-04",54.13999938964844,{"date":1016,"close":1017},"2025-11-05",53.79999923706055,{"date":1019,"close":1020},"2025-11-06",53.11000061035156,{"date":1022,"close":573},"2025-11-07",{"date":1024,"close":240},"2025-11-10",{"date":1026,"close":1027},"2025-11-11",54.95000076293945,{"date":1029,"close":914},"2025-11-12",{"date":1031,"close":1032},"2025-11-13",54.810001373291016,{"date":1034,"close":1035},"2025-11-14",54.439998626708984,{"date":1037,"close":1038},"2025-11-17",52.97999954223633,{"date":1040,"close":765},"2025-11-18",{"date":1042,"close":1043},"2025-11-19",53.150001525878906,{"date":1045,"close":1046},"2025-11-20",54.150001525878906,{"date":1048,"close":249},"2025-11-21",{"date":1050,"close":1051},"2025-11-24",55.290000915527344,{"date":1053,"close":1054},"2025-11-25",56.630001068115234,{"date":1056,"close":1057},"2025-11-26",56.65999984741211,{"date":1059,"close":1060},"2025-11-28",56.290000915527344,{"date":1062,"close":1063},"2025-12-01",57.119998931884766,{"date":1065,"close":1066},"2025-12-02",56.880001068115234,{"date":1068,"close":1069},"2025-12-03",58.63999938964844,{"date":1071,"close":1072},"2025-12-04",58.43000030517578,{"date":1074,"close":1075},"2025-12-05",57.939998626708984,{"date":1077,"close":1078},"2025-12-08",58.61000061035156,{"date":1080,"close":1081},"2025-12-09",59.06999969482422,{"date":1083,"close":1084},"2025-12-10",60.84000015258789,{"date":1086,"close":1087},"2025-12-11",61.5,{"date":1089,"close":1090},"2025-12-12",60.81999969482422,{"date":1092,"close":1093},"2025-12-15",61.7400016784668,{"date":1095,"close":1096},"2025-12-16",62.220001220703125,{"date":1098,"close":1099},"2025-12-17",62.5099983215332,{"date":1101,"close":1102},"2025-12-18",63.27000045776367,{"date":1104,"close":1105},"2025-12-19",61.720001220703125,{"date":1107,"close":1108},"2025-12-22",61.58000183105469,{"date":1110,"close":1111},"2025-12-23",60.4900016784668,{"date":1113,"close":1114},"2025-12-24",61.20000076293945,{"date":1116,"close":1117},"2025-12-26",60.349998474121094,{"date":1119,"close":1120},"2025-12-29",59.900001525878906,{"date":1122,"close":1123},"2025-12-30",59.25,{"date":1125,"close":1126},"2025-12-31",59.119998931884766,{"date":1128,"close":1129},"2026-01-02",58.599998474121094,{"date":1131,"close":1132},"2026-01-05",59.93000030517578,{"date":1134,"close":747},"2026-01-06",{"date":1136,"close":1137},"2026-01-07",59.279998779296875,{"date":1139,"close":1140},"2026-01-08",61.150001525878906,{"date":1142,"close":1143},"2026-01-09",60.099998474121094,{"date":1145,"close":1146},"2026-01-12",60.02000045776367,{"date":1148,"close":747},"2026-01-13",{"date":1150,"close":1151},"2026-01-14",60.7599983215332,{"date":1153,"close":1154},"2026-01-15",62.25,{"date":1156,"close":1157},"2026-01-16",61.61000061035156,{"date":1159,"close":1160},"2026-01-20",60.56999969482422,{"date":1162,"close":1163},"2026-01-21",63.720001220703125,{"date":1165,"close":1166},"2026-01-22",63.869998931884766,{"date":1168,"close":1169},"2026-01-23",60.68000030517578,{"date":1171,"close":1169},"2026-01-26",{"date":1173,"close":1140},"2026-01-27",{"date":1175,"close":1176},"2026-01-28",60.65999984741211,{"date":1178,"close":1179},"2026-01-29",62.18000030517578,{"date":1181,"close":1182},"2026-01-30",62.56999969482422,{"date":1184,"close":1185},"2026-02-02",64.30000305175781,{"date":1187,"close":1188},"2026-02-03",64.63999938964844,{"date":1190,"close":1191},"2026-02-04",65.12000274658203,{"date":1193,"close":1194},"2026-02-05",65.54000091552734,{"date":1196,"close":1197},"2026-02-06",65.5,{"date":1199,"close":1200},"2026-02-09",65.30000305175781,{"date":1202,"close":1203},"2026-02-10",64.56999969482422,{"date":1205,"close":1206},"2026-02-11",64.01000213623047,{"date":1208,"close":1209},"2026-02-12",64.75,{"date":1211,"close":1212},"2026-02-13",64.55999755859375,{"date":1214,"close":1215},"2026-02-17",64.61000061035156,{"date":1217,"close":1218},"2026-02-18",64.2300033569336,{"date":1220,"close":1221},"2026-02-19",64.83000183105469,{"date":1223,"close":1224},"2026-02-20",65.48999786376953,{"date":1226,"close":1227},"2026-02-23",62.65999984741211,{"date":1229,"close":1230},"2026-02-24",62.959999084472656,{"date":1232,"close":1233},"2026-02-25",65,{"date":1235,"close":1236},"2026-02-26",64.55000305175781,{"date":1238,"close":1239},"2026-02-27",61.90999984741211,{"date":1241,"close":1242},"2026-03-02",63.119998931884766,{"date":1244,"close":1245},"2026-03-03",62.84000015258789,{"date":132,"close":1247},63.400001525878906,{"date":1249,"close":1250},"2026-03-05",62.43000030517578,{"date":1252,"close":1253},"2026-03-06",61.95000076293945,{"date":1255,"close":1256},"2026-03-09",61.650001525878906,{"date":1258,"close":1259},"2026-03-10",61.70000076293945,{"date":1261,"close":1262},"2026-03-11",61.16999816894531,{"date":1264,"close":1265},"2026-03-12",61.84000015258789,{"date":1267,"close":1268},"2026-03-13",61.689998626708984,{"date":1270,"close":1271},"2026-03-16",61.93000030517578,{"date":1273,"close":1274},"2026-03-17",61.279998779296875,{"date":1276,"close":1277},"2026-03-18",61.22999954223633,{"date":1279,"close":1280},"2026-03-19",61.939998626708984,{"date":1282,"close":1283},"2026-03-20",61.66999816894531,{"date":1285,"close":1286},"2026-03-23",63.2400016784668,{"date":1288,"close":1289},"2026-03-24",62.95000076293945,{"date":1291,"close":1292},"2026-03-25",62.75,{"date":1294,"close":1295},"2026-03-26",63.15999984741211,{"date":1297,"close":1298},"2026-03-27",62.439998626708984,{"date":1300,"close":1301},"2026-03-30",63.150001525878906,{"date":1303,"close":1304},"2026-03-31",63.939998626708984,{"date":1306,"close":1307},"2026-04-01",64.23999786376953,{"date":1309,"close":1310},"2026-04-02",64.94000244140625,{"date":1312,"close":1313},"2026-04-06",65.11000061035156,{"date":1315,"close":1316},"2026-04-07",65.94999694824219,{"date":1318,"close":1319},"2026-04-08",67.26000213623047,{"date":1321,"close":1322},"2026-04-09",67.20999908447266,{"date":1324,"close":1325},"2026-04-10",66.80000305175781,{"date":1327,"close":1328},"2026-04-13",66.80999755859375,{"date":1330,"close":1331},"2026-04-14",66.86000061035156,{"date":1333,"close":1334},"2026-04-15",66.5999984741211,{"date":1336,"close":1337},"2026-04-16",65.75,{"date":1339,"close":1340},"2026-04-17",67.5,{"date":1342,"close":1343},"2026-04-20",67.18000030517578,{"date":1345,"close":1346},"2026-04-21",66.0999984741211,{"date":1348,"close":1349},"2026-04-22",65.66000366210938,{"date":1351,"close":1352},"2026-04-23",67.58999633789062,{"date":1354,"close":1355},"2026-04-24",67.2699966430664,{"date":1357,"close":1358},"2026-04-27",68.5,{"date":1360,"close":1361},"2026-04-28",69.7699966430664,{"date":1363,"close":1364},"2026-04-29",68.19000244140625,{"date":1366,"close":1367},"2026-04-30",68.23999786376953,{"date":123,"close":1369},68.52999877929688,{"date":1371,"close":1372},"2026-05-04",67.86000061035156,{"date":1374,"close":1375},"2026-05-05",68.83999633789062,{"date":117,"close":1377},69.19000244140625,{"date":1379,"close":1380},"2026-05-07",69.58000183105469,{"date":164,"close":1382},69.22000122070312,{"date":1384,"close":1385},"2026-05-11",68.0199966430664,{"date":1387,"close":1388},"2026-05-12",67.91999816894531,{"date":103,"close":1390},67.37000274658203,{"date":1392,"close":1393},"2026-05-14",67.58000183105469,{"date":1395,"close":1396},"2026-05-15",66.62000274658203,{"date":1398,"close":1399},"2026-05-18",67.77999877929688,{"date":1401,"close":1352},"2026-05-19",{"date":1403,"close":1404},"2026-05-20",68.56999969482422,{"date":92,"close":1406},69.30000305175781,{"date":1408,"close":1409},"2026-05-22",68.98999786376953,{"date":1411,"close":1412},"2026-05-26",69.88999938964844,{"date":86,"close":1414},69.19499969482422,{"date":1416,"close":1417},"2026-05-28",69.20999908447266,{"date":1419,"close":1420},"2026-05-29",69.05999755859375,{"date":1422,"close":1423},"2026-06-01",68.16000366210938,{"date":1425,"close":1426},"2026-06-02",69.56999969482422,{"date":1428,"close":1340},"2026-06-03",{"date":1430,"close":1431},"2026-06-04",69,{"date":73,"close":1433},69.69999694824219,{"date":1435,"close":1436},"2026-06-08",69.77999877929688,{"date":1438,"close":1439},"2026-06-09",70,{"date":1441,"close":1442},"2026-06-10",70.95999908447266,{"date":1444,"close":1445},"2026-06-11",71.38500213623047,{"date":1447,"close":1448},"2026-06-12",72.33999633789062,{"date":1450,"close":1451},"2026-06-15",71.16000366210938,{"date":1453,"close":1454},"2026-06-16",71.55000305175781,{"date":1456,"close":1457},"2026-06-17",71.30000305175781,{"date":1459,"close":1460},"2026-06-18",72.51000213623047,{"date":1462,"close":1463},"2026-06-22",72.58000183105469,{"date":1465,"close":1466},"2026-06-23",73.69999694824219,{"date":1468,"close":1469},"2026-06-24",74.41000366210938,{"date":1471,"close":1472},"2026-06-25",74.76000213623047,{"date":1474,"close":1475},"2026-06-26",76.75,{"date":1477,"close":1478},"2026-06-29",76.08999633789062,{"date":1480,"close":1481},"2026-06-30",76.20999908447266,{"date":1483,"close":1484},"2026-07-01",77.77999877929688,{"date":1486,"close":1487},"2026-07-02",76.04000091552734,{"date":1489,"close":1490},"2026-07-06",76.55999755859375,{"date":1492,"close":1493},"2026-07-07",75.88999938964844,{"date":1495,"close":1496},"2026-07-08",74.58999633789062,{"date":1498,"close":1499},"2026-07-09",74.75,{"date":1501,"close":1502},"2026-07-10",74.41999816894531,{"date":1504,"close":1505},"2026-07-13",75.18000030517578,{"date":1507,"close":1508},"2026-07-14",75.25,{"date":1510,"close":1511},"2026-07-15",75.9000015258789,{"date":1513,"close":1514},"2026-07-16",78.16999816894531,{"date":1516,"close":1517},"2026-07-17",77.44000244140625,{"date":1519,"close":1520},"2026-07-20",76.45999908447266,{"date":1522,"close":1523},"2026-07-21",76.48999786376953,{"date":1525,"close":1526},"2026-07-22",75.41000366210938,{"date":1528,"close":1529},"2026-07-23",77.72000122070312,{"date":1531,"close":1532},"2026-07-27",77.55000305175781,{"date":1534,"close":1535},"2026-07-28",78.8499984741211,{"date":47,"close":1537},78.30999755859375,{"date":1539,"close":1540},"2026-07-30",77.36000061035156,{"date":162,"close":1542},77.41000366210938,{"count":166,"fetchedAt":1544,"source":157},"2026-08-03T21:12:22.132Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1546},"\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>",1785791542068]