[{"data":1,"prerenderedAt":1182},["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-TRST":25,"$fnQs0sl70Q_r1HdK3MjXmMFnL4twEbD1gjGyT9s7JXWQ":26,"ticker-mcap-TRST":197,"ticker-profile-TRST":206,"ticker-earnings-TRST":220,"ticker-congress-TRST":224,"i-lucide:info":1180},{"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":193},{"identity":28,"transactions":33,"sectorSlug":173,"relatedTickers":174},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"357301","TRUSTCO BANK CORP N Y","Finance & Insurance","TRST",[34,50,59,72,75,86,98,107,119,125,132,139,146,151,156,161,168],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-08-14T18:58:00.000Z","0001140361-26-033102-0","4","McCormick Lauren Ann","VP,Treasurer, Asst. Corp. Sec.","I",56.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2102221\u002F000114036126033102\u002F0001140361-26-033102-index.htm",103,5820.53,"P","2026-08-12","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":58},"2026-08-14T18:23:43.000Z","0001140361-26-033088-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2102221\u002F000114036126033088\u002F0001140361-26-033088-index.htm",1756,"G","2026-07-27","Gift","non-discretionary",{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":68,"intentLabel":47,"signalQuality":48,"insiderHistory":69},"2026-06-08T17:36:49.000Z","0000357301-26-000010-0","LUCARELLI LISA M","",52.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723965\u002F000035730126000010\u002F0000357301-26-000010-index.htm",100,5229,"2026-06-04",{"daysSinceLastFiling":70,"isFirstFiling":6,"priorFilingDate":71},189,"2025-12-01T00:00:00.000Z",{"cik":29,"filedAt":60,"filingId":73,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":68,"intentLabel":47,"signalQuality":48,"insiderHistory":74},"0000357301-26-000010-1",{"daysSinceLastFiling":70,"isFirstFiling":6,"priorFilingDate":71},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":78,"ownerTitle":63,"ownershipType":79,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":25,"totalValue":83,"transactionCode":45,"transactionDate":84,"intentLabel":47,"signalQuality":48,"insiderHistory":85},"2026-04-28T13:25:52.000Z","0001140361-26-017310-0","Silverman Frank B","D",46.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1822234\u002F000114036126017310\u002Fform4.xml",105,4848.9,"2026-04-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":89,"ownerTitle":90,"ownershipType":79,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":45,"transactionDate":96,"intentLabel":47,"signalQuality":48,"insiderHistory":97},"2026-03-12T00:00:00.000Z","0000357301-26-000003-0","CURLEY KEVIN M","EXECUTIVE VICE PRESIDENT & COO",42.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699685\u002F000035730126000003\u002F0000357301-26-000003-index.htm",588,40984,25019.399999999998,"2026-03-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":71,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":100,"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":62,"ownerTitle":63,"ownershipType":79,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":100,"intentLabel":47,"signalQuality":48,"insiderHistory":106},"0000357301-25-000082-0","2025-11-26",42.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723965\u002F000035730125000082\u002F0000357301-25-000082-index.htm",200,2997,8538,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":111,"ownerTitle":112,"ownershipType":79,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":118},"2025-11-24T00:00:00.000Z","0000357301-25-000074-0","2025-11-21","HALL MICHAEL JAMES","GENERAL COUNSEL & SECRETARY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696206\u002F000035730125000074\u002F0000357301-25-000074-index.htm",271,10643,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":108,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":111,"ownerTitle":112,"ownershipType":79,"pricePerShare":121,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":79,"transactionDate":110,"intentLabel":124,"signalQuality":58},"0000357301-25-000074-1",41.54,10372,11257.34,"Disposition",{"cik":29,"filedAt":108,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":79,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":118},"0000357301-25-000078-0","OZIMEK MICHAEL M","EXECUTIVE VICE PRESIDENT & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1628458\u002F000035730125000078\u002F0000357301-25-000078-index.htm",1107,30407,{"cik":29,"filedAt":108,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":79,"pricePerShare":121,"rawFilingUrl":129,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":110,"intentLabel":138,"signalQuality":58},"0000357301-25-000078-1",435,29972,18069.899999999998,"F","Tax withholding",{"cik":29,"filedAt":108,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":141,"ownerTitle":142,"ownershipType":79,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":118},"0000357301-25-000072-0","MCCORMICK ROBERT J","CHAIRMAN, PRESIDENT & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1214045\u002F000035730125000072\u002F0000357301-25-000072-index.htm",4184,303301,{"cik":29,"filedAt":108,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":141,"ownerTitle":142,"ownershipType":79,"pricePerShare":121,"rawFilingUrl":143,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":137,"transactionDate":110,"intentLabel":138,"signalQuality":58},"0000357301-25-000072-1",2112,301189,87732.48,{"cik":29,"filedAt":108,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":89,"ownerTitle":153,"ownershipType":79,"pricePerShare":4,"rawFilingUrl":154,"shares":130,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":118},"0000357301-25-000076-0","EXECUTIVE VICE PRESIDENT & CBO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699685\u002F000035730125000076\u002F0000357301-25-000076-index.htm",40679,{"cik":29,"filedAt":108,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":89,"ownerTitle":153,"ownershipType":79,"pricePerShare":121,"rawFilingUrl":154,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":137,"transactionDate":110,"intentLabel":138,"signalQuality":58},"0000357301-25-000076-1",461,40218,19149.94,{"cik":29,"filedAt":108,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":163,"ownerTitle":164,"ownershipType":79,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":118},"0000357301-25-000080-0","LEONARD ROBERT M","EVP & CHIEF OPERATING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243260\u002F000035730125000080\u002F0000357301-25-000080-index.htm",1600,36345,{"cik":29,"filedAt":108,"filingId":169,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":163,"ownerTitle":164,"ownershipType":79,"pricePerShare":121,"rawFilingUrl":165,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":137,"transactionDate":110,"intentLabel":138,"signalQuality":58},"0000357301-25-000080-1",755,35590,31362.7,"finance-insurance",[175,178,181,184,187,190],{"ticker":176,"issuerName":177},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":179,"issuerName":180},"CRCL","Circle Internet Group, Inc.",{"ticker":182,"issuerName":183},"COIN","Coinbase Global, Inc.",{"ticker":185,"issuerName":186},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":188,"issuerName":189},"TRUP","TRUPANION, INC.",{"ticker":191,"issuerName":192},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"count":194,"fetchedAt":195,"source":196},17,"2026-08-19T12:14:19.733Z","sqlite",{"data":198,"meta":204},{"value":199,"quality":200,"closeDate":201,"ageDays":202,"sharesAsOf":203},976370614.1982269,"fresh","2026-08-18",1,"2026-07-31",{"count":202,"fetchedAt":205,"source":196},"2026-08-19T12:14:19.734Z",{"data":207,"meta":219},{"ticker":32,"ceo":208,"industry":209,"fullTimeEmployees":210,"ipoDate":211,"country":212,"state":213,"city":214,"website":215,"exchangeShort":25,"marketCap":25,"beta":216,"range52w":217,"fetchedAt":218},"Robert Joseph McCormick","Banks - Regional",740,"1983-04-20","US","NY","Glenville","https:\u002F\u002Fwww.trustcobank.com",0.645,"30.52-54.48","2026-06-10T07:00:29.575Z",{"count":202,"fetchedAt":205,"source":196},{"data":221,"meta":223},{"ticker":32,"points":222},[],{"count":202,"fetchedAt":205,"source":196},{"data":225,"meta":1178},{"congressTrades":226,"insiderTrades":227,"priceHistory":245,"ticker":32},[],[228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":73,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":68},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":78,"ownerTitle":63,"ownershipType":79,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":25,"totalValue":83,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":89,"ownerTitle":90,"ownershipType":79,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":45,"transactionDate":96},{"cik":29,"filedAt":71,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":100,"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":62,"ownerTitle":63,"ownershipType":79,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":100},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":111,"ownerTitle":112,"ownershipType":79,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":111,"ownerTitle":112,"ownershipType":79,"pricePerShare":121,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":79,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":79,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":79,"pricePerShare":121,"rawFilingUrl":129,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":141,"ownerTitle":142,"ownershipType":79,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":141,"ownerTitle":142,"ownershipType":79,"pricePerShare":121,"rawFilingUrl":143,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":137,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":89,"ownerTitle":153,"ownershipType":79,"pricePerShare":4,"rawFilingUrl":154,"shares":130,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":89,"ownerTitle":153,"ownershipType":79,"pricePerShare":121,"rawFilingUrl":154,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":137,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":163,"ownerTitle":164,"ownershipType":79,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":169,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":163,"ownerTitle":164,"ownershipType":79,"pricePerShare":121,"rawFilingUrl":165,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":137,"transactionDate":110},[246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,446,448,451,454,457,460,463,466,469,472,475,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,590,593,596,599,602,605,608,611,613,616,619,622,625,627,630,633,636,639,642,645,648,650,653,656,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,833,836,839,842,845,848,851,854,857,860,862,865,867,870,873,875,878,880,883,886,888,891,894,897,900,903,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1123,1126,1129,1132,1134,1137,1140,1143,1145,1148,1151,1154,1157,1160,1163,1165,1167,1170,1173,1176],{"date":247,"close":248},"2024-05-03",27.93000030517578,{"date":250,"close":251},"2024-05-10",28.309999465942383,{"date":253,"close":254},"2024-05-17",29.649999618530273,{"date":256,"close":257},"2024-05-24",28.15999984741211,{"date":259,"close":260},"2024-05-31",27.799999237060547,{"date":262,"close":263},"2024-06-07",27.219999313354492,{"date":265,"close":266},"2024-06-14",26.639999389648438,{"date":268,"close":269},"2024-06-21",26.670000076293945,{"date":271,"close":272},"2024-06-28",28.770000457763672,{"date":274,"close":275},"2024-07-05",27.809999465942383,{"date":277,"close":278},"2024-07-12",30.520000457763672,{"date":280,"close":281},"2024-07-19",32.59000015258789,{"date":283,"close":284},"2024-07-26",35.400001525878906,{"date":286,"close":287},"2024-08-02",33.2599983215332,{"date":289,"close":290},"2024-08-09",32.29999923706055,{"date":292,"close":293},"2024-08-16",33.08000183105469,{"date":295,"close":296},"2024-08-23",34.439998626708984,{"date":298,"close":299},"2024-08-30",34.84000015258789,{"date":301,"close":302},"2024-09-06",32.880001068115234,{"date":304,"close":305},"2024-09-13",33.20000076293945,{"date":307,"close":308},"2024-09-20",33.650001525878906,{"date":310,"close":311},"2024-09-27",32.52000045776367,{"date":313,"close":314},"2024-10-04",32.22999954223633,{"date":316,"close":317},"2024-10-11",32.790000915527344,{"date":319,"close":320},"2024-10-18",33.79999923706055,{"date":322,"close":323},"2024-10-25",32.4900016784668,{"date":325,"close":326},"2024-11-01",32.86000061035156,{"date":328,"close":329},"2024-11-08",35.959999084472656,{"date":331,"close":332},"2024-11-15",36.65999984741211,{"date":334,"close":335},"2024-11-22",37.52000045776367,{"date":337,"close":338},"2024-11-29",37.2400016784668,{"date":340,"close":341},"2024-12-06",36.2400016784668,{"date":343,"close":344},"2024-12-13",36.790000915527344,{"date":346,"close":347},"2024-12-20",33.56999969482422,{"date":349,"close":350},"2024-12-27",33.41999816894531,{"date":352,"close":353},"2025-01-03",32.70000076293945,{"date":355,"close":356},"2025-01-10",30.56999969482422,{"date":358,"close":359},"2025-01-17",32.220001220703125,{"date":361,"close":362},"2025-01-24",32.380001068115234,{"date":364,"close":365},"2025-01-31",32.15999984741211,{"date":367,"close":368},"2025-02-07",32.849998474121094,{"date":370,"close":371},"2025-02-14",33.380001068115234,{"date":373,"close":374},"2025-02-21",32.75,{"date":376,"close":377},"2025-02-28",33.0099983215332,{"date":379,"close":380},"2025-03-07",31.049999237060547,{"date":382,"close":383},"2025-03-14",30.3799991607666,{"date":385,"close":386},"2025-03-21",30.309999465942383,{"date":388,"close":389},"2025-03-28",30.5,{"date":391,"close":392},"2025-04-04",28.360000610351562,{"date":394,"close":395},"2025-04-11",27.559999465942383,{"date":397,"close":398},"2025-04-17",28.520000457763672,{"date":400,"close":401},"2025-04-25",30.360000610351562,{"date":403,"close":404},"2025-05-02",31.56999969482422,{"date":406,"close":407},"2025-05-09",31.360000610351562,{"date":409,"close":410},"2025-05-16",32.2400016784668,{"date":412,"close":413},"2025-05-23",30.719999313354492,{"date":415,"close":416},"2025-05-30",31.040000915527344,{"date":418,"close":419},"2025-06-06",31.459999084472656,{"date":421,"close":422},"2025-06-13",31.59000015258789,{"date":424,"close":425},"2025-06-20",30.829999923706055,{"date":427,"close":428},"2025-06-27",33.349998474121094,{"date":430,"close":431},"2025-07-03",35.58000183105469,{"date":433,"close":434},"2025-07-11",34.81999969482422,{"date":436,"close":437},"2025-07-18",35.2400016784668,{"date":439,"close":440},"2025-07-25",34.70000076293945,{"date":442,"close":443},"2025-08-01",33.04999923706055,{"date":445,"close":428},"2025-08-08",{"date":447,"close":437},"2025-08-15",{"date":449,"close":450},"2025-08-18",35.439998626708984,{"date":452,"close":453},"2025-08-19",35.36000061035156,{"date":455,"close":456},"2025-08-20",36,{"date":458,"close":459},"2025-08-21",36.060001373291016,{"date":461,"close":462},"2025-08-22",37.900001525878906,{"date":464,"close":465},"2025-08-25",38.029998779296875,{"date":467,"close":468},"2025-08-26",39.040000915527344,{"date":470,"close":471},"2025-08-27",39.31999969482422,{"date":473,"close":474},"2025-08-28",39.790000915527344,{"date":476,"close":474},"2025-08-29",{"date":478,"close":479},"2025-09-02",40.11000061035156,{"date":481,"close":482},"2025-09-03",40.08000183105469,{"date":484,"close":485},"2025-09-04",40.720001220703125,{"date":487,"close":488},"2025-09-05",39.95000076293945,{"date":490,"close":491},"2025-09-08",39.5,{"date":493,"close":494},"2025-09-09",39.16999816894531,{"date":496,"close":497},"2025-09-10",39.47999954223633,{"date":499,"close":500},"2025-09-11",40.04999923706055,{"date":502,"close":503},"2025-09-12",39.560001373291016,{"date":505,"close":506},"2025-09-15",39.15999984741211,{"date":508,"close":509},"2025-09-16",38.52000045776367,{"date":511,"close":512},"2025-09-17",38.869998931884766,{"date":514,"close":515},"2025-09-18",40.040000915527344,{"date":517,"close":518},"2025-09-19",39.119998931884766,{"date":520,"close":521},"2025-09-22",38.70000076293945,{"date":523,"close":524},"2025-09-23",38.689998626708984,{"date":526,"close":527},"2025-09-24",38.40999984741211,{"date":529,"close":530},"2025-09-25",37.790000915527344,{"date":532,"close":533},"2025-09-26",37.68000030517578,{"date":535,"close":536},"2025-09-29",36.56999969482422,{"date":538,"close":539},"2025-09-30",36.29999923706055,{"date":541,"close":542},"2025-10-01",36.13999938964844,{"date":544,"close":545},"2025-10-02",35.7400016784668,{"date":547,"close":548},"2025-10-03",36.36000061035156,{"date":550,"close":551},"2025-10-06",37.029998779296875,{"date":553,"close":554},"2025-10-07",36.75,{"date":556,"close":557},"2025-10-08",36.470001220703125,{"date":559,"close":560},"2025-10-09",35.900001525878906,{"date":562,"close":563},"2025-10-10",35,{"date":565,"close":566},"2025-10-13",35.5099983215332,{"date":568,"close":569},"2025-10-14",36.779998779296875,{"date":571,"close":572},"2025-10-15",36.31999969482422,{"date":574,"close":575},"2025-10-16",34.650001525878906,{"date":577,"close":578},"2025-10-17",35.11000061035156,{"date":580,"close":581},"2025-10-20",36.290000915527344,{"date":583,"close":584},"2025-10-21",36.209999084472656,{"date":586,"close":587},"2025-10-22",36.91999816894531,{"date":589,"close":587},"2025-10-23",{"date":591,"close":592},"2025-10-24",37.689998626708984,{"date":594,"close":595},"2025-10-27",38.02000045776367,{"date":597,"close":598},"2025-10-28",38.2400016784668,{"date":600,"close":601},"2025-10-29",37.650001525878906,{"date":603,"close":604},"2025-10-30",37.63999938964844,{"date":606,"close":607},"2025-10-31",37.709999084472656,{"date":609,"close":610},"2025-11-03",38.33000183105469,{"date":612,"close":610},"2025-11-04",{"date":614,"close":615},"2025-11-05",38.95000076293945,{"date":617,"close":618},"2025-11-06",38.779998779296875,{"date":620,"close":621},"2025-11-07",39.11000061035156,{"date":623,"close":624},"2025-11-10",39.459999084472656,{"date":626,"close":479},"2025-11-11",{"date":628,"close":629},"2025-11-12",39.79999923706055,{"date":631,"close":632},"2025-11-13",39.810001373291016,{"date":634,"close":635},"2025-11-14",40.099998474121094,{"date":637,"close":638},"2025-11-17",38.75,{"date":640,"close":641},"2025-11-18",39.2599983215332,{"date":643,"close":644},"2025-11-19",39.70000076293945,{"date":646,"close":647},"2025-11-20",40.09000015258789,{"date":110,"close":649},41.540000915527344,{"date":651,"close":652},"2025-11-24",41.66999816894531,{"date":654,"close":655},"2025-11-25",42.54999923706055,{"date":100,"close":657},42.220001220703125,{"date":659,"close":660},"2025-11-28",42.130001068115234,{"date":662,"close":663},"2025-12-01",42.790000915527344,{"date":665,"close":666},"2025-12-02",42.959999084472656,{"date":668,"close":669},"2025-12-03",43.7400016784668,{"date":671,"close":672},"2025-12-04",43.65999984741211,{"date":674,"close":675},"2025-12-05",42.560001373291016,{"date":677,"close":678},"2025-12-08",42.77000045776367,{"date":680,"close":681},"2025-12-09",43.58000183105469,{"date":683,"close":684},"2025-12-10",44.7599983215332,{"date":686,"close":687},"2025-12-11",44.849998474121094,{"date":689,"close":690},"2025-12-12",44.380001068115234,{"date":692,"close":693},"2025-12-15",44.439998626708984,{"date":695,"close":696},"2025-12-16",42.72999954223633,{"date":698,"close":699},"2025-12-17",42.720001220703125,{"date":701,"close":702},"2025-12-18",43.27000045776367,{"date":704,"close":705},"2025-12-19",43.29999923706055,{"date":707,"close":708},"2025-12-22",43.119998931884766,{"date":710,"close":655},"2025-12-23",{"date":712,"close":713},"2025-12-24",42.849998474121094,{"date":715,"close":716},"2025-12-26",42.56999969482422,{"date":718,"close":719},"2025-12-29",42.47999954223633,{"date":721,"close":722},"2025-12-30",41.7599983215332,{"date":724,"close":725},"2025-12-31",41.33000183105469,{"date":727,"close":728},"2026-01-02",41.279998779296875,{"date":730,"close":731},"2026-01-05",41.52000045776367,{"date":733,"close":734},"2026-01-06",41.43000030517578,{"date":736,"close":737},"2026-01-07",40.9900016784668,{"date":739,"close":740},"2026-01-08",42.209999084472656,{"date":742,"close":743},"2026-01-09",41.689998626708984,{"date":745,"close":746},"2026-01-12",41.619998931884766,{"date":748,"close":749},"2026-01-13",42.439998626708984,{"date":751,"close":752},"2026-01-14",42.84000015258789,{"date":754,"close":755},"2026-01-15",43.86000061035156,{"date":757,"close":758},"2026-01-16",43.45000076293945,{"date":760,"close":761},"2026-01-20",42.7400016784668,{"date":763,"close":764},"2026-01-21",45.529998779296875,{"date":766,"close":767},"2026-01-22",45.560001373291016,{"date":769,"close":770},"2026-01-23",42.88999938964844,{"date":772,"close":773},"2026-01-26",42.5099983215332,{"date":775,"close":776},"2026-01-27",42.29999923706055,{"date":778,"close":779},"2026-01-28",42.310001373291016,{"date":781,"close":782},"2026-01-29",43.150001525878906,{"date":784,"close":785},"2026-01-30",43.400001525878906,{"date":787,"close":788},"2026-02-02",44.650001525878906,{"date":790,"close":791},"2026-02-03",45.349998474121094,{"date":793,"close":794},"2026-02-04",45.68000030517578,{"date":796,"close":797},"2026-02-05",46.220001220703125,{"date":799,"close":800},"2026-02-06",46.06999969482422,{"date":802,"close":803},"2026-02-09",45.5,{"date":805,"close":806},"2026-02-10",45.220001220703125,{"date":808,"close":809},"2026-02-11",45.02000045776367,{"date":811,"close":812},"2026-02-12",45.290000915527344,{"date":814,"close":815},"2026-02-13",45.720001220703125,{"date":817,"close":818},"2026-02-17",45.95000076293945,{"date":820,"close":821},"2026-02-18",45.47999954223633,{"date":823,"close":824},"2026-02-19",45.58000183105469,{"date":826,"close":827},"2026-02-20",45.79999923706055,{"date":829,"close":830},"2026-02-23",44.43000030517578,{"date":832,"close":693},"2026-02-24",{"date":834,"close":835},"2026-02-25",45.029998779296875,{"date":837,"close":838},"2026-02-26",44.869998931884766,{"date":840,"close":841},"2026-02-27",43.369998931884766,{"date":843,"close":844},"2026-03-02",44.08000183105469,{"date":846,"close":847},"2026-03-03",44.09000015258789,{"date":849,"close":850},"2026-03-04",44.59000015258789,{"date":852,"close":853},"2026-03-05",44.060001373291016,{"date":855,"close":856},"2026-03-06",43.83000183105469,{"date":858,"close":859},"2026-03-09",43.810001373291016,{"date":861,"close":856},"2026-03-10",{"date":863,"close":864},"2026-03-11",43.04999923706055,{"date":96,"close":866},43.41999816894531,{"date":868,"close":869},"2026-03-13",43.95000076293945,{"date":871,"close":872},"2026-03-16",43.5099983215332,{"date":874,"close":675},"2026-03-17",{"date":876,"close":877},"2026-03-18",42.290000915527344,{"date":879,"close":864},"2026-03-19",{"date":881,"close":882},"2026-03-20",42.65999984741211,{"date":884,"close":885},"2026-03-23",43.189998626708984,{"date":887,"close":785},"2026-03-24",{"date":889,"close":890},"2026-03-25",43.16999816894531,{"date":892,"close":893},"2026-03-26",43.380001068115234,{"date":895,"close":896},"2026-03-27",42.75,{"date":898,"close":899},"2026-03-30",43.130001068115234,{"date":901,"close":902},"2026-03-31",43.779998779296875,{"date":904,"close":853},"2026-04-01",{"date":906,"close":907},"2026-04-02",44.52000045776367,{"date":909,"close":910},"2026-04-06",44.83000183105469,{"date":912,"close":913},"2026-04-07",45.27000045776367,{"date":915,"close":916},"2026-04-08",46.20000076293945,{"date":918,"close":919},"2026-04-09",46.81999969482422,{"date":921,"close":922},"2026-04-10",46.41999816894531,{"date":924,"close":925},"2026-04-13",46.880001068115234,{"date":927,"close":928},"2026-04-14",46.66999816894531,{"date":930,"close":931},"2026-04-15",46.189998626708984,{"date":933,"close":934},"2026-04-16",45.72999954223633,{"date":936,"close":937},"2026-04-17",46.380001068115234,{"date":939,"close":940},"2026-04-20",46.61000061035156,{"date":942,"close":943},"2026-04-21",46.29999923706055,{"date":945,"close":946},"2026-04-22",45.060001373291016,{"date":948,"close":949},"2026-04-23",46.47999954223633,{"date":84,"close":951},46.150001525878906,{"date":953,"close":954},"2026-04-27",46.9900016784668,{"date":956,"close":957},"2026-04-28",47.63999938964844,{"date":959,"close":960},"2026-04-29",46.83000183105469,{"date":962,"close":963},"2026-04-30",47.599998474121094,{"date":965,"close":966},"2026-05-01",48.060001373291016,{"date":968,"close":969},"2026-05-04",47.529998779296875,{"date":971,"close":972},"2026-05-05",48.08000183105469,{"date":974,"close":975},"2026-05-06",48.619998931884766,{"date":977,"close":978},"2026-05-07",48.43000030517578,{"date":980,"close":981},"2026-05-08",49.060001373291016,{"date":983,"close":984},"2026-05-11",48.5099983215332,{"date":986,"close":987},"2026-05-12",48.77000045776367,{"date":989,"close":990},"2026-05-13",48.40999984741211,{"date":992,"close":993},"2026-05-14",49.040000915527344,{"date":995,"close":996},"2026-05-15",48.380001068115234,{"date":998,"close":999},"2026-05-18",49.310001373291016,{"date":1001,"close":999},"2026-05-19",{"date":1003,"close":1004},"2026-05-20",50.279998779296875,{"date":1006,"close":1007},"2026-05-21",50.439998626708984,{"date":1009,"close":1010},"2026-05-22",50.2599983215332,{"date":1012,"close":1013},"2026-05-26",51.369998931884766,{"date":1015,"close":1016},"2026-05-27",50.79999923706055,{"date":1018,"close":1019},"2026-05-28",51.36000061035156,{"date":1021,"close":1022},"2026-05-29",51.810001373291016,{"date":1024,"close":1025},"2026-06-01",50.970001220703125,{"date":1027,"close":1028},"2026-06-02",52.06999969482422,{"date":1030,"close":1031},"2026-06-03",50.790000915527344,{"date":68,"close":1033},52.65999984741211,{"date":1035,"close":1036},"2026-06-05",52.529998779296875,{"date":1038,"close":1039},"2026-06-08",53.189998626708984,{"date":1041,"close":1042},"2026-06-09",53.91999816894531,{"date":1044,"close":1045},"2026-06-10",54.689998626708984,{"date":1047,"close":1048},"2026-06-11",54.88999938964844,{"date":1050,"close":1051},"2026-06-12",55.25,{"date":1053,"close":1054},"2026-06-15",53.04999923706055,{"date":1056,"close":1057},"2026-06-16",52.790000915527344,{"date":1059,"close":1060},"2026-06-17",51.66999816894531,{"date":1062,"close":1063},"2026-06-18",52.2400016784668,{"date":1065,"close":1066},"2026-06-22",52.81999969482422,{"date":1068,"close":1069},"2026-06-23",53.56999969482422,{"date":1071,"close":1072},"2026-06-24",53.88999938964844,{"date":1074,"close":1075},"2026-06-25",54.2599983215332,{"date":1077,"close":1078},"2026-06-26",54.65999984741211,{"date":1080,"close":1081},"2026-06-29",54.20000076293945,{"date":1083,"close":1084},"2026-06-30",54.90999984741211,{"date":1086,"close":1087},"2026-07-01",55.7400016784668,{"date":1089,"close":1090},"2026-07-02",54.540000915527344,{"date":1092,"close":1093},"2026-07-06",54.970001220703125,{"date":1095,"close":1096},"2026-07-07",54.709999084472656,{"date":1098,"close":1099},"2026-07-08",53.45000076293945,{"date":1101,"close":1102},"2026-07-09",54.459999084472656,{"date":1104,"close":1105},"2026-07-10",54.47999954223633,{"date":1107,"close":1108},"2026-07-13",54.68000030517578,{"date":1110,"close":1111},"2026-07-14",54.59000015258789,{"date":1113,"close":1114},"2026-07-15",54.81999969482422,{"date":1116,"close":1117},"2026-07-16",55.439998626708984,{"date":1119,"close":1120},"2026-07-17",54.91999816894531,{"date":1122,"close":1117},"2026-07-20",{"date":1124,"close":1125},"2026-07-21",55.70000076293945,{"date":1127,"close":1128},"2026-07-22",55.939998626708984,{"date":1130,"close":1131},"2026-07-23",56.45000076293945,{"date":56,"close":1133},57.40999984741211,{"date":1135,"close":1136},"2026-07-28",57.779998779296875,{"date":1138,"close":1139},"2026-07-29",55.9900016784668,{"date":1141,"close":1142},"2026-07-30",56.560001373291016,{"date":203,"close":1144},56.97999954223633,{"date":1146,"close":1147},"2026-08-03",57.22999954223633,{"date":1149,"close":1150},"2026-08-04",57.7400016784668,{"date":1152,"close":1153},"2026-08-05",56.849998474121094,{"date":1155,"close":1156},"2026-08-06",56.25,{"date":1158,"close":1159},"2026-08-07",55.09000015258789,{"date":1161,"close":1162},"2026-08-10",54.66999816894531,{"date":1164,"close":1139},"2026-08-11",{"date":46,"close":1166},56.54999923706055,{"date":1168,"close":1169},"2026-08-13",57,{"date":1171,"close":1172},"2026-08-14",57.349998474121094,{"date":1174,"close":1175},"2026-08-17",56.79999923706055,{"date":201,"close":1177},57.34000015258789,{"count":202,"fetchedAt":1179,"source":196},"2026-08-19T12:14:19.780Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1181},"\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>",1787141659642]