[{"data":1,"prerenderedAt":1541},["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-TSBK":25,"$fW6y4L0QeJkuKZyVttXIC2nBv5qkyZFJjSrndVvaiEGo":26,"ticker-mcap-TSBK":171,"ticker-profile-TSBK":180,"ticker-earnings-TSBK":194,"ticker-congress-TSBK":198,"i-lucide:info":1539},{"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":167},{"identity":28,"transactions":33,"sectorSlug":147,"relatedTickers":148},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1046050","TIMBERLAND BANCORP INC","Finance & Insurance","TSBK",[34,50,56,66,80,91,96,101,107,113,122,130,137,141],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-04T13:51:25.000Z","0000939057-26-000151-0","4","BRYDON DEAN J","CEO","D",15.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251573\u002F000093905726000151\u002F0000939057-26-000151-index.htm",2000,37921,31340,"M","2026-08-03","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":24,"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":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000939057-26-000151-1",29.69,1000,38921,29690,{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":47,"intentLabel":63,"signalQuality":64,"insiderHistory":65},"0000939057-26-000151-2",45.24,3000,35921,135720,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":62,"transactionDate":76,"intentLabel":63,"signalQuality":64,"insiderHistory":77},"2026-08-03T19:36:28.000Z","0000939057-26-000150-0","Antich Breanne D","Chief Technology Officer\u002FEVP",45.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972440\u002F000093905726000150\u002F0000939057-26-000150-index.htm",269,3920,12223.359999999999,"2026-08-01",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},175,"2026-02-09T00:00:00.000Z",{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49},"2026-08-03T00:00:00.000Z","0000939057-26-000149-0","Seath Matthew Douglas","Chief Risk Officer\u002FEVP",31.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104858\u002F000093905726000149\u002F0000939057-26-000149-index.htm",800,3955,25440,"2026-07-31",{"cik":29,"filedAt":81,"filingId":92,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49},"0000939057-26-000149-1",27.14,4755,21712,{"cik":29,"filedAt":81,"filingId":97,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49},"0000939057-26-000149-2",28.23,5555,22584,{"cik":29,"filedAt":81,"filingId":102,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":86,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49},"0000939057-26-000149-3",27.4,600,6155,16440,{"cik":29,"filedAt":81,"filingId":108,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":86,"shares":59,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":62,"transactionDate":90,"intentLabel":63,"signalQuality":64,"insiderHistory":112},"0000939057-26-000149-4",44.75,3155,134250,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":118,"shares":53,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"2026-06-24T18:43:36.000Z","0000939057-26-000131-0","SMITH DAVID ALAN","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257763\u002F000093905726000131\u002F0000939057-26-000131-index.htm",19468,15670,"2026-06-23",{"cik":29,"filedAt":114,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":118,"shares":53,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":62,"transactionDate":121,"intentLabel":127,"signalQuality":128,"insiderHistory":129},"0000939057-26-000131-1",43.9,18468,43900,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":131,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":136,"intentLabel":48,"signalQuality":49},"0000939057-26-000040-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972440\u002F000093905726000040\u002F0000939057-26-000040-index.htm",400,4589,11292,"2026-02-06",{"cik":29,"filedAt":79,"filingId":138,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":136,"intentLabel":48,"signalQuality":49},"0000939057-26-000040-1",4989,10960,{"cik":29,"filedAt":79,"filingId":142,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":132,"shares":87,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":62,"transactionDate":136,"intentLabel":63,"signalQuality":64,"insiderHistory":146},"0000939057-26-000040-2",40.05,4189,32039.999999999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[149,152,155,158,161,164],{"ticker":150,"issuerName":151},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":153,"issuerName":154},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":156,"issuerName":157},"COIN","Coinbase Global, Inc.",{"ticker":159,"issuerName":160},"CRCL","Circle Internet Group, Inc.",{"ticker":162,"issuerName":163},"TRUP","TRUPANION, INC.",{"ticker":165,"issuerName":166},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":168,"fetchedAt":169,"source":170},14,"2026-08-07T15:16:29.492Z","sqlite",{"data":172,"meta":178},{"value":173,"quality":174,"closeDate":175,"ageDays":176,"sharesAsOf":177},357894020.7156067,"fresh","2026-08-06",1,"2026-05-04",{"count":176,"fetchedAt":179,"source":170},"2026-08-07T15:16:29.494Z",{"data":181,"meta":193},{"ticker":32,"ceo":182,"industry":183,"fullTimeEmployees":184,"ipoDate":185,"country":186,"state":187,"city":188,"website":189,"exchangeShort":25,"marketCap":25,"beta":190,"range52w":191,"fetchedAt":192},"Dean J. Brydon","Banks - Regional",279,"1998-01-13","US","WA","Hoquiam","https:\u002F\u002Fwww.timberlandbank.com",0.33,"30-45.28","2026-06-24T18:46:08.155Z",{"count":176,"fetchedAt":179,"source":170},{"data":195,"meta":197},{"ticker":32,"points":196},[],{"count":176,"fetchedAt":179,"source":170},{"data":199,"meta":1537},{"congressTrades":200,"insiderTrades":201,"priceHistory":216,"ticker":32},[],[202,203,204,205,206,207,208,209,210,211,212,213,214,215],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":47},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":62,"transactionDate":76},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":81,"filingId":92,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":81,"filingId":97,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":81,"filingId":102,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":86,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":81,"filingId":108,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":86,"shares":59,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":62,"transactionDate":90},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":118,"shares":53,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":118,"shares":53,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":62,"transactionDate":121},{"cik":29,"filedAt":79,"filingId":131,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":136},{"cik":29,"filedAt":79,"filingId":138,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":136},{"cik":29,"filedAt":79,"filingId":142,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":132,"shares":87,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":62,"transactionDate":136},[217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,356,359,362,365,368,371,374,377,380,383,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,561,564,567,570,572,575,578,581,584,587,590,593,596,598,600,603,606,609,611,614,617,620,623,625,628,631,634,636,638,641,644,647,649,652,654,657,659,662,665,668,670,673,676,679,682,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,737,740,743,745,747,750,753,756,759,762,765,768,770,773,776,779,782,785,787,790,793,796,799,802,805,807,810,813,816,819,822,825,827,830,832,835,838,840,843,846,849,852,855,858,860,863,866,869,871,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,929,932,934,937,940,943,946,949,952,954,957,960,963,966,968,971,973,976,979,982,985,988,991,994,996,999,1002,1005,1008,1011,1014,1017,1019,1022,1025,1027,1030,1033,1035,1037,1040,1043,1046,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1232,1235,1238,1241,1244,1247,1250,1252,1255,1258,1261,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1354,1357,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1508,1511,1514,1517,1520,1523,1526,1528,1530,1533,1535],{"date":218,"close":219},"2021-08-13",29.3700008392334,{"date":221,"close":222},"2021-08-20",28.690000534057617,{"date":224,"close":225},"2021-08-27",29.1200008392334,{"date":227,"close":228},"2021-09-03",29.170000076293945,{"date":230,"close":231},"2021-09-10",28.309999465942383,{"date":233,"close":234},"2021-09-17",28.610000610351562,{"date":236,"close":237},"2021-09-24",27.860000610351562,{"date":239,"close":240},"2021-10-01",29.549999237060547,{"date":242,"close":243},"2021-10-08",29.040000915527344,{"date":245,"close":246},"2021-10-15",28.799999237060547,{"date":248,"close":249},"2021-10-22",28.280000686645508,{"date":251,"close":252},"2021-10-29",27.75,{"date":254,"close":255},"2021-11-05",28.18000030517578,{"date":257,"close":258},"2021-11-12",28.399999618530273,{"date":260,"close":261},"2021-11-19",28.059999465942383,{"date":263,"close":264},"2021-11-26",27.700000762939453,{"date":266,"close":267},"2021-12-03",27.950000762939453,{"date":269,"close":270},"2021-12-10",27.790000915527344,{"date":272,"close":273},"2021-12-17",27.010000228881836,{"date":275,"close":276},"2021-12-23",27.719999313354492,{"date":278,"close":264},"2021-12-31",{"date":280,"close":281},"2022-01-07",29.5,{"date":283,"close":284},"2022-01-14",29.31999969482422,{"date":286,"close":287},"2022-01-21",28.770000457763672,{"date":289,"close":290},"2022-01-28",27.610000610351562,{"date":292,"close":293},"2022-02-04",27.559999465942383,{"date":295,"close":296},"2022-02-11",27.350000381469727,{"date":298,"close":299},"2022-02-18",27.56999969482422,{"date":301,"close":302},"2022-02-25",27.940000534057617,{"date":304,"close":305},"2022-03-04",28.190000534057617,{"date":307,"close":308},"2022-03-11",28.389999389648438,{"date":310,"close":311},"2022-03-18",28.110000610351562,{"date":313,"close":314},"2022-03-25",28.079999923706055,{"date":316,"close":317},"2022-04-01",26.989999771118164,{"date":319,"close":320},"2022-04-08",26.1200008392334,{"date":322,"close":323},"2022-04-14",25.899999618530273,{"date":325,"close":326},"2022-04-22",25.950000762939453,{"date":328,"close":329},"2022-04-29",26.40999984741211,{"date":331,"close":332},"2022-05-06",26.200000762939453,{"date":334,"close":335},"2022-05-13",25.510000228881836,{"date":337,"close":338},"2022-05-20",25.260000228881836,{"date":340,"close":341},"2022-05-27",25.530000686645508,{"date":343,"close":344},"2022-06-03",25.649999618530273,{"date":346,"close":347},"2022-06-10",25.190000534057617,{"date":349,"close":350},"2022-06-17",24.520000457763672,{"date":352,"close":353},"2022-06-24",24.920000076293945,{"date":355,"close":335},"2022-07-01",{"date":357,"close":358},"2022-07-08",25.350000381469727,{"date":360,"close":361},"2022-07-15",24.559999465942383,{"date":363,"close":364},"2022-07-22",25.209999084472656,{"date":366,"close":367},"2022-07-29",25.5,{"date":369,"close":370},"2022-08-05",26,{"date":372,"close":373},"2022-08-12",26.209999084472656,{"date":375,"close":376},"2022-08-19",26.100000381469727,{"date":378,"close":379},"2022-08-26",26.75,{"date":381,"close":382},"2022-09-02",26.559999465942383,{"date":384,"close":273},"2022-09-09",{"date":386,"close":387},"2022-09-16",27.1299991607666,{"date":389,"close":390},"2022-09-23",27.520000457763672,{"date":392,"close":393},"2022-09-30",27.649999618530273,{"date":395,"close":396},"2022-10-07",28.1200008392334,{"date":398,"close":399},"2022-10-14",28.899999618530273,{"date":401,"close":402},"2022-10-21",29.350000381469727,{"date":404,"close":405},"2022-10-28",29.299999237060547,{"date":407,"close":408},"2022-11-04",33.22999954223633,{"date":410,"close":411},"2022-11-11",33.93000030517578,{"date":413,"close":414},"2022-11-18",34.02000045776367,{"date":416,"close":417},"2022-11-25",34.880001068115234,{"date":419,"close":420},"2022-12-02",34.869998931884766,{"date":422,"close":423},"2022-12-09",33.9900016784668,{"date":425,"close":426},"2022-12-16",32.79999923706055,{"date":428,"close":429},"2022-12-23",33.119998931884766,{"date":431,"close":432},"2022-12-30",34.130001068115234,{"date":434,"close":435},"2023-01-06",34.06999969482422,{"date":437,"close":438},"2023-01-13",33.52000045776367,{"date":440,"close":441},"2023-01-20",33.310001373291016,{"date":443,"close":444},"2023-01-27",33.15999984741211,{"date":446,"close":447},"2023-02-03",34.060001373291016,{"date":449,"close":450},"2023-02-10",35.22999954223633,{"date":452,"close":453},"2023-02-17",34.849998474121094,{"date":455,"close":456},"2023-02-24",34.040000915527344,{"date":458,"close":459},"2023-03-03",33.54999923706055,{"date":461,"close":462},"2023-03-10",31.200000762939453,{"date":464,"close":465},"2023-03-17",28.260000228881836,{"date":467,"close":468},"2023-03-24",28.040000915527344,{"date":470,"close":471},"2023-03-31",27.020000457763672,{"date":473,"close":474},"2023-04-06",26.860000610351562,{"date":476,"close":477},"2023-04-14",26.950000762939453,{"date":479,"close":480},"2023-04-21",27.280000686645508,{"date":482,"close":483},"2023-04-28",25.75,{"date":485,"close":486},"2023-05-05",22.920000076293945,{"date":488,"close":489},"2023-05-12",22.8700008392334,{"date":491,"close":492},"2023-05-19",23.3799991607666,{"date":494,"close":495},"2023-05-26",23.600000381469727,{"date":497,"close":498},"2023-06-02",24.049999237060547,{"date":500,"close":501},"2023-06-09",25.59000015258789,{"date":503,"close":504},"2023-06-16",25.450000762939453,{"date":506,"close":507},"2023-06-23",24.799999237060547,{"date":509,"close":510},"2023-06-30",25.579999923706055,{"date":512,"close":513},"2023-07-07",25.770000457763672,{"date":515,"close":516},"2023-07-14",26.969999313354492,{"date":518,"close":519},"2023-07-21",28.25,{"date":521,"close":522},"2023-07-28",31.6299991607666,{"date":524,"close":525},"2023-08-04",30.93000030517578,{"date":527,"close":528},"2023-08-11",30.170000076293945,{"date":530,"close":531},"2023-08-18",29.290000915527344,{"date":533,"close":534},"2023-08-25",28.5,{"date":536,"close":537},"2023-09-01",29.139999389648438,{"date":539,"close":540},"2023-09-08",29.200000762939453,{"date":542,"close":543},"2023-09-15",28.84000015258789,{"date":545,"close":546},"2023-09-22",27.059999465942383,{"date":548,"close":549},"2023-09-29",27.100000381469727,{"date":551,"close":552},"2023-10-06",27.690000534057617,{"date":554,"close":555},"2023-10-13",27.65999984741211,{"date":557,"close":558},"2023-10-20",27.809999465942383,{"date":560,"close":264},"2023-10-27",{"date":562,"close":563},"2023-11-03",29.450000762939453,{"date":565,"close":566},"2023-11-10",28.420000076293945,{"date":568,"close":569},"2023-11-17",29.690000534057617,{"date":571,"close":563},"2023-11-24",{"date":573,"close":574},"2023-12-01",29.950000762939453,{"date":576,"close":577},"2023-12-08",30.600000381469727,{"date":579,"close":580},"2023-12-15",31.899999618530273,{"date":582,"close":583},"2023-12-22",31.559999465942383,{"date":585,"close":586},"2023-12-29",31.459999084472656,{"date":588,"close":589},"2024-01-05",30.049999237060547,{"date":591,"close":592},"2024-01-12",28.8799991607666,{"date":594,"close":595},"2024-01-19",29.489999771118164,{"date":597,"close":402},"2024-01-26",{"date":599,"close":273},"2024-02-02",{"date":601,"close":602},"2024-02-09",26.65999984741211,{"date":604,"close":605},"2024-02-16",27.979999542236328,{"date":607,"close":608},"2024-02-23",26.790000915527344,{"date":610,"close":367},"2024-03-01",{"date":612,"close":613},"2024-03-08",26.600000381469727,{"date":615,"close":616},"2024-03-15",26.290000915527344,{"date":618,"close":619},"2024-03-22",26.510000228881836,{"date":621,"close":622},"2024-03-28",26.920000076293945,{"date":624,"close":483},"2024-04-05",{"date":626,"close":627},"2024-04-12",24.899999618530273,{"date":629,"close":630},"2024-04-19",24.809999465942383,{"date":632,"close":633},"2024-04-26",25.25,{"date":635,"close":376},"2024-05-03",{"date":637,"close":320},"2024-05-10",{"date":639,"close":640},"2024-05-17",26.239999771118164,{"date":642,"close":643},"2024-05-24",25.93000030517578,{"date":645,"close":646},"2024-05-31",24.75,{"date":648,"close":353},"2024-06-07",{"date":650,"close":651},"2024-06-14",24.850000381469727,{"date":653,"close":640},"2024-06-21",{"date":655,"close":656},"2024-06-28",27.09000015258789,{"date":658,"close":651},"2024-07-05",{"date":660,"close":661},"2024-07-12",27.729999542236328,{"date":663,"close":664},"2024-07-19",29.600000381469727,{"date":666,"close":667},"2024-07-26",31.65999984741211,{"date":669,"close":252},"2024-08-02",{"date":671,"close":672},"2024-08-09",28,{"date":674,"close":675},"2024-08-16",28.459999084472656,{"date":677,"close":678},"2024-08-23",31.06999969482422,{"date":680,"close":681},"2024-08-30",31.229999542236328,{"date":683,"close":399},"2024-09-06",{"date":685,"close":686},"2024-09-13",30.030000686645508,{"date":688,"close":689},"2024-09-20",31.489999771118164,{"date":691,"close":692},"2024-09-27",30.139999389648438,{"date":694,"close":695},"2024-10-04",28.829999923706055,{"date":697,"close":698},"2024-10-11",30.020000457763672,{"date":700,"close":701},"2024-10-18",30.700000762939453,{"date":703,"close":704},"2024-10-25",29.049999237060547,{"date":706,"close":707},"2024-11-01",30.190000534057617,{"date":709,"close":710},"2024-11-08",32.20000076293945,{"date":712,"close":713},"2024-11-15",31.969999313354492,{"date":715,"close":716},"2024-11-22",33,{"date":718,"close":719},"2024-11-29",32.38999938964844,{"date":721,"close":722},"2024-12-06",33.2599983215332,{"date":724,"close":725},"2024-12-13",32.709999084472656,{"date":727,"close":728},"2024-12-20",31.209999084472656,{"date":730,"close":731},"2024-12-27",30.520000457763672,{"date":733,"close":734},"2025-01-03",29.979999542236328,{"date":736,"close":534},"2025-01-10",{"date":738,"close":739},"2025-01-17",29.3799991607666,{"date":741,"close":742},"2025-01-24",29.389999389648438,{"date":744,"close":698},"2025-01-31",{"date":746,"close":525},"2025-02-07",{"date":748,"close":749},"2025-02-14",30.479999542236328,{"date":751,"close":752},"2025-02-21",30.799999237060547,{"date":754,"close":755},"2025-02-28",32.02000045776367,{"date":757,"close":758},"2025-03-07",30.239999771118164,{"date":760,"close":761},"2025-03-14",30.1200008392334,{"date":763,"close":764},"2025-03-21",30.09000015258789,{"date":766,"close":767},"2025-03-28",30.690000534057617,{"date":769,"close":543},"2025-04-04",{"date":771,"close":772},"2025-04-11",29.030000686645508,{"date":774,"close":775},"2025-04-17",29.559999465942383,{"date":777,"close":778},"2025-04-25",29.399999618530273,{"date":780,"close":781},"2025-05-02",31.190000534057617,{"date":783,"close":784},"2025-05-09",30.639999389648438,{"date":786,"close":689},"2025-05-16",{"date":788,"close":789},"2025-05-23",30.25,{"date":791,"close":792},"2025-05-30",30.43000030517578,{"date":794,"close":795},"2025-06-06",30.760000228881836,{"date":797,"close":798},"2025-06-13",30.18000030517578,{"date":800,"close":801},"2025-06-20",30.440000534057617,{"date":803,"close":804},"2025-06-27",31.719999313354492,{"date":806,"close":719},"2025-07-03",{"date":808,"close":809},"2025-07-11",32.220001220703125,{"date":811,"close":812},"2025-07-18",32.0099983215332,{"date":814,"close":815},"2025-07-25",32.91999816894531,{"date":817,"close":818},"2025-08-01",30.969999313354492,{"date":820,"close":821},"2025-08-05",31.3799991607666,{"date":823,"close":824},"2025-08-06",31.329999923706055,{"date":826,"close":678},"2025-08-07",{"date":828,"close":829},"2025-08-08",30.989999771118164,{"date":831,"close":586},"2025-08-11",{"date":833,"close":834},"2025-08-12",33.45000076293945,{"date":836,"close":837},"2025-08-13",33.439998626708984,{"date":839,"close":722},"2025-08-14",{"date":841,"close":842},"2025-08-15",32.279998779296875,{"date":844,"close":845},"2025-08-18",32.380001068115234,{"date":847,"close":848},"2025-08-19",32.400001525878906,{"date":850,"close":851},"2025-08-20",32.849998474121094,{"date":853,"close":854},"2025-08-21",32.310001373291016,{"date":856,"close":857},"2025-08-22",33.38999938964844,{"date":859,"close":716},"2025-08-25",{"date":861,"close":862},"2025-08-26",33.400001525878906,{"date":864,"close":865},"2025-08-27",33.369998931884766,{"date":867,"close":868},"2025-08-28",33.29999923706055,{"date":870,"close":834},"2025-08-29",{"date":872,"close":834},"2025-09-02",{"date":874,"close":875},"2025-09-03",33.95000076293945,{"date":877,"close":878},"2025-09-04",34.529998779296875,{"date":880,"close":881},"2025-09-05",34.540000915527344,{"date":883,"close":884},"2025-09-08",34.91999816894531,{"date":886,"close":887},"2025-09-09",34.66999816894531,{"date":889,"close":890},"2025-09-10",34.630001068115234,{"date":892,"close":893},"2025-09-11",36.13999938964844,{"date":895,"close":896},"2025-09-12",36.43000030517578,{"date":898,"close":899},"2025-09-15",36.470001220703125,{"date":901,"close":902},"2025-09-16",35.529998779296875,{"date":904,"close":905},"2025-09-17",35.5,{"date":907,"close":908},"2025-09-18",35.720001220703125,{"date":910,"close":911},"2025-09-19",34.900001525878906,{"date":913,"close":914},"2025-09-22",34.7599983215332,{"date":916,"close":917},"2025-09-23",34.459999084472656,{"date":919,"close":920},"2025-09-24",34.400001525878906,{"date":922,"close":923},"2025-09-25",34.27000045776367,{"date":925,"close":926},"2025-09-26",34.20000076293945,{"date":928,"close":857},"2025-09-29",{"date":930,"close":931},"2025-09-30",33.279998779296875,{"date":933,"close":815},"2025-10-01",{"date":935,"close":936},"2025-10-02",32.459999084472656,{"date":938,"close":939},"2025-10-03",32.650001525878906,{"date":941,"close":942},"2025-10-06",32.70000076293945,{"date":944,"close":945},"2025-10-07",32.27000045776367,{"date":947,"close":948},"2025-10-08",32.22999954223633,{"date":950,"close":951},"2025-10-09",31.979999542236328,{"date":953,"close":462},"2025-10-10",{"date":955,"close":956},"2025-10-13",31.56999969482422,{"date":958,"close":959},"2025-10-14",32.439998626708984,{"date":961,"close":962},"2025-10-15",32.16999816894531,{"date":964,"close":965},"2025-10-16",31.270000457763672,{"date":967,"close":586},"2025-10-17",{"date":969,"close":970},"2025-10-20",32.13999938964844,{"date":972,"close":962},"2025-10-21",{"date":974,"close":975},"2025-10-22",32.470001220703125,{"date":977,"close":978},"2025-10-23",32.09000015258789,{"date":980,"close":981},"2025-10-24",32.119998931884766,{"date":983,"close":984},"2025-10-27",32,{"date":986,"close":987},"2025-10-28",31.709999084472656,{"date":989,"close":990},"2025-10-29",31.3700008392334,{"date":992,"close":993},"2025-10-30",31.25,{"date":995,"close":981},"2025-10-31",{"date":997,"close":998},"2025-11-03",32.45000076293945,{"date":1000,"close":1001},"2025-11-04",32.5099983215332,{"date":1003,"close":1004},"2025-11-05",33.209999084472656,{"date":1006,"close":1007},"2025-11-06",32.7599983215332,{"date":1009,"close":1010},"2025-11-07",33.0099983215332,{"date":1012,"close":1013},"2025-11-10",32.86000061035156,{"date":1015,"close":1016},"2025-11-11",33.08000183105469,{"date":1018,"close":865},"2025-11-12",{"date":1020,"close":1021},"2025-11-13",33.630001068115234,{"date":1023,"close":1024},"2025-11-14",33.70000076293945,{"date":1026,"close":975},"2025-11-17",{"date":1028,"close":1029},"2025-11-18",32.34000015258789,{"date":1031,"close":1032},"2025-11-19",32.75,{"date":1034,"close":931},"2025-11-20",{"date":1036,"close":875},"2025-11-21",{"date":1038,"close":1039},"2025-11-24",33.650001525878906,{"date":1041,"close":1042},"2025-11-25",34.810001373291016,{"date":1044,"close":1045},"2025-11-26",34.58000183105469,{"date":1047,"close":926},"2025-11-28",{"date":1049,"close":1050},"2025-12-01",34.79999923706055,{"date":1052,"close":1053},"2025-12-02",34.25,{"date":1055,"close":1056},"2025-12-03",34.63999938964844,{"date":1058,"close":1059},"2025-12-04",34.599998474121094,{"date":1061,"close":890},"2025-12-05",{"date":1063,"close":1064},"2025-12-08",34.40999984741211,{"date":1066,"close":1067},"2025-12-09",35.20000076293945,{"date":1069,"close":1070},"2025-12-10",36.9900016784668,{"date":1072,"close":1073},"2025-12-11",37.349998474121094,{"date":1075,"close":1076},"2025-12-12",37.31999969482422,{"date":1078,"close":1079},"2025-12-15",37.45000076293945,{"date":1081,"close":1082},"2025-12-16",37.38999938964844,{"date":1084,"close":1079},"2025-12-17",{"date":1086,"close":1087},"2025-12-18",37.7400016784668,{"date":1089,"close":1090},"2025-12-19",36.36000061035156,{"date":1092,"close":1093},"2025-12-22",36.29999923706055,{"date":1095,"close":1096},"2025-12-23",36.119998931884766,{"date":1098,"close":1099},"2025-12-24",36.130001068115234,{"date":1101,"close":1102},"2025-12-26",35.81999969482422,{"date":1104,"close":1105},"2025-12-29",35.869998931884766,{"date":1107,"close":1108},"2025-12-30",35.790000915527344,{"date":1110,"close":1111},"2025-12-31",35.79999923706055,{"date":1113,"close":1114},"2026-01-02",35.33000183105469,{"date":1116,"close":1096},"2026-01-05",{"date":1118,"close":1119},"2026-01-06",36,{"date":1121,"close":1122},"2026-01-07",35.66999816894531,{"date":1124,"close":1125},"2026-01-08",36.439998626708984,{"date":1127,"close":1128},"2026-01-09",35.849998474121094,{"date":1130,"close":1131},"2026-01-12",35.58000183105469,{"date":1133,"close":1134},"2026-01-13",35.52000045776367,{"date":1136,"close":1093},"2026-01-14",{"date":1138,"close":1139},"2026-01-15",36.86000061035156,{"date":1141,"close":1142},"2026-01-16",36.2599983215332,{"date":1144,"close":1145},"2026-01-20",36.06999969482422,{"date":1147,"close":1148},"2026-01-21",37.470001220703125,{"date":1150,"close":1151},"2026-01-22",37.47999954223633,{"date":1153,"close":1154},"2026-01-23",36.709999084472656,{"date":1156,"close":1157},"2026-01-26",36.529998779296875,{"date":1159,"close":1160},"2026-01-27",37.41999816894531,{"date":1162,"close":1163},"2026-01-28",36.689998626708984,{"date":1165,"close":1166},"2026-01-29",38.130001068115234,{"date":1168,"close":1169},"2026-01-30",38.939998626708984,{"date":1171,"close":1172},"2026-02-02",39.119998931884766,{"date":1174,"close":1175},"2026-02-03",39.099998474121094,{"date":1177,"close":1172},"2026-02-04",{"date":1179,"close":1180},"2026-02-05",39.619998931884766,{"date":136,"close":1182},39.630001068115234,{"date":1184,"close":1185},"2026-02-09",39.310001373291016,{"date":1187,"close":1188},"2026-02-10",38.95000076293945,{"date":1190,"close":1191},"2026-02-11",38.849998474121094,{"date":1193,"close":1194},"2026-02-12",39.33000183105469,{"date":1196,"close":1197},"2026-02-13",39.04999923706055,{"date":1199,"close":1200},"2026-02-17",39.09000015258789,{"date":1202,"close":1203},"2026-02-18",38.900001525878906,{"date":1205,"close":1206},"2026-02-19",38.540000915527344,{"date":1208,"close":1209},"2026-02-20",39.029998779296875,{"date":1211,"close":1212},"2026-02-23",37.91999816894531,{"date":1214,"close":1215},"2026-02-24",37.84000015258789,{"date":1217,"close":1218},"2026-02-25",39.130001068115234,{"date":1220,"close":1185},"2026-02-26",{"date":1222,"close":1223},"2026-02-27",38.08000183105469,{"date":1225,"close":1226},"2026-03-02",38.709999084472656,{"date":1228,"close":1229},"2026-03-03",38.66999816894531,{"date":1231,"close":1197},"2026-03-04",{"date":1233,"close":1234},"2026-03-05",38.459999084472656,{"date":1236,"close":1237},"2026-03-06",38.349998474121094,{"date":1239,"close":1240},"2026-03-09",38.5099983215332,{"date":1242,"close":1243},"2026-03-10",38.599998474121094,{"date":1245,"close":1246},"2026-03-11",38.34000015258789,{"date":1248,"close":1249},"2026-03-12",38.27000045776367,{"date":1251,"close":1212},"2026-03-13",{"date":1253,"close":1254},"2026-03-16",38.02000045776367,{"date":1256,"close":1257},"2026-03-17",38.209999084472656,{"date":1259,"close":1260},"2026-03-18",37.65999984741211,{"date":1262,"close":1234},"2026-03-19",{"date":1264,"close":1265},"2026-03-20",38.189998626708984,{"date":1267,"close":1268},"2026-03-23",39.2599983215332,{"date":1270,"close":1271},"2026-03-24",39.380001068115234,{"date":1273,"close":1274},"2026-03-25",39.2400016784668,{"date":1276,"close":1277},"2026-03-26",39.209999084472656,{"date":1279,"close":1280},"2026-03-27",38.90999984741211,{"date":1282,"close":1283},"2026-03-30",39.20000076293945,{"date":1285,"close":1286},"2026-03-31",39.43000030517578,{"date":1288,"close":1289},"2026-04-01",40.2599983215332,{"date":1291,"close":1292},"2026-04-02",40.349998474121094,{"date":1294,"close":1295},"2026-04-06",41.4900016784668,{"date":1297,"close":1298},"2026-04-07",41.52000045776367,{"date":1300,"close":1301},"2026-04-08",42.2599983215332,{"date":1303,"close":1304},"2026-04-09",43.380001068115234,{"date":1306,"close":1307},"2026-04-10",41.470001220703125,{"date":1309,"close":1310},"2026-04-13",41.220001220703125,{"date":1312,"close":1313},"2026-04-14",41.38999938964844,{"date":1315,"close":1316},"2026-04-15",41.400001525878906,{"date":1318,"close":1319},"2026-04-16",40.689998626708984,{"date":1321,"close":1322},"2026-04-17",41.560001373291016,{"date":1324,"close":1325},"2026-04-20",41.27000045776367,{"date":1327,"close":1328},"2026-04-21",40.189998626708984,{"date":1330,"close":1331},"2026-04-22",40.16999816894531,{"date":1333,"close":1334},"2026-04-23",40.540000915527344,{"date":1336,"close":1337},"2026-04-24",40.650001525878906,{"date":1339,"close":1340},"2026-04-27",40.939998626708984,{"date":1342,"close":1343},"2026-04-28",41.810001373291016,{"date":1345,"close":1346},"2026-04-29",40.59000015258789,{"date":1348,"close":1349},"2026-04-30",39.880001068115234,{"date":1351,"close":1352},"2026-05-01",40.369998931884766,{"date":177,"close":1289},{"date":1355,"close":1356},"2026-05-05",40.599998474121094,{"date":1358,"close":1359},"2026-05-06",41.18000030517578,{"date":1361,"close":1362},"2026-05-07",41.43000030517578,{"date":1364,"close":1365},"2026-05-08",41.0099983215332,{"date":1367,"close":1368},"2026-05-11",39.709999084472656,{"date":1370,"close":1268},"2026-05-12",{"date":1372,"close":1373},"2026-05-13",39.61000061035156,{"date":1375,"close":1376},"2026-05-14",39.599998474121094,{"date":1378,"close":1379},"2026-05-15",39.15999984741211,{"date":1381,"close":1382},"2026-05-18",39.7400016784668,{"date":1384,"close":1385},"2026-05-19",39.90999984741211,{"date":1387,"close":1388},"2026-05-20",40.43000030517578,{"date":1390,"close":1391},"2026-05-21",40.65999984741211,{"date":1393,"close":1394},"2026-05-22",40.15999984741211,{"date":1396,"close":1397},"2026-05-26",41.02000045776367,{"date":1399,"close":1397},"2026-05-27",{"date":1401,"close":1402},"2026-05-28",40.959999084472656,{"date":1404,"close":1405},"2026-05-29",40.58000183105469,{"date":1407,"close":1394},"2026-06-01",{"date":1409,"close":1410},"2026-06-02",40.869998931884766,{"date":1412,"close":1413},"2026-06-03",40.130001068115234,{"date":1415,"close":1416},"2026-06-04",41.290000915527344,{"date":1418,"close":1419},"2026-06-05",41.59000015258789,{"date":1421,"close":1422},"2026-06-08",41.380001068115234,{"date":1424,"close":1425},"2026-06-09",42.77000045776367,{"date":1427,"close":1428},"2026-06-10",43.189998626708984,{"date":1430,"close":1431},"2026-06-11",42.20000076293945,{"date":1433,"close":1434},"2026-06-12",42.66999816894531,{"date":1436,"close":1437},"2026-06-15",42.09000015258789,{"date":1439,"close":1440},"2026-06-16",42.099998474121094,{"date":1442,"close":1443},"2026-06-17",41.9900016784668,{"date":1445,"close":1446},"2026-06-18",42.529998779296875,{"date":1448,"close":1449},"2026-06-22",42.4900016784668,{"date":121,"close":1451},43.849998474121094,{"date":1453,"close":1454},"2026-06-24",44.61000061035156,{"date":1456,"close":1457},"2026-06-25",44.130001068115234,{"date":1459,"close":1460},"2026-06-26",44.79999923706055,{"date":1462,"close":1463},"2026-06-29",44.630001068115234,{"date":1465,"close":1466},"2026-06-30",44.810001373291016,{"date":1468,"close":1469},"2026-07-01",45.400001525878906,{"date":1471,"close":1472},"2026-07-02",44.66999816894531,{"date":1474,"close":1475},"2026-07-06",43.97999954223633,{"date":1477,"close":1478},"2026-07-07",44.2400016784668,{"date":1480,"close":1481},"2026-07-08",43.244998931884766,{"date":1483,"close":1484},"2026-07-09",43.31999969482422,{"date":1486,"close":1487},"2026-07-10",43.060001373291016,{"date":1489,"close":1490},"2026-07-13",43.66999816894531,{"date":1492,"close":1493},"2026-07-14",43.310001373291016,{"date":1495,"close":1496},"2026-07-15",43.4900016784668,{"date":1498,"close":1499},"2026-07-16",44.869998931884766,{"date":1501,"close":1502},"2026-07-17",43.77000045776367,{"date":1504,"close":1490},"2026-07-20",{"date":1506,"close":1507},"2026-07-21",43.34000015258789,{"date":1509,"close":1510},"2026-07-22",43.349998474121094,{"date":1512,"close":1513},"2026-07-23",43.470001220703125,{"date":1515,"close":1516},"2026-07-27",44,{"date":1518,"close":1519},"2026-07-28",44.43000030517578,{"date":1521,"close":1522},"2026-07-29",45.0099983215332,{"date":1524,"close":1525},"2026-07-30",44.880001068115234,{"date":90,"close":1527},44.83000183105469,{"date":47,"close":1529},45.470001220703125,{"date":1531,"close":1532},"2026-08-04",45.06999969482422,{"date":1534,"close":109},"2026-08-05",{"date":175,"close":1536},45.720001220703125,{"count":176,"fetchedAt":1538,"source":170},"2026-08-07T15:16:29.502Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1540},"\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>",1786115789404]