[{"data":1,"prerenderedAt":1583},["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-UNTY":25,"$fnv3MZZgYa40Z1toqBNE7zyBr4oDB0tJ1L2BOs1aQlz0":26,"ticker-mcap-UNTY":195,"ticker-profile-UNTY":205,"ticker-earnings-UNTY":219,"ticker-congress-UNTY":223,"i-lucide:info":1581},{"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":191},{"identity":28,"transactions":33,"sectorSlug":171,"relatedTickers":172},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"920427","UNITY BANCORP INC","Finance & Insurance","UNTY",[34,50,64,73,84,97,108,114,122,125,133,138,142,147,152,157,163],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-15T00:00:00.000Z","0001995070-26-000007-0","4","Sharabba Daniel C","Chief Retail Officer\u002FSVP","D",55.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995070\u002F000199507026000007\u002F0001995070-26-000007-index.htm",90,4651,4990.5,"F","2026-06-12","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-05-29T00:00:00.000Z","0001248813-26-000005-0","BRODY MARK S","",15.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1248813\u002F000124881326000005\u002F0001248813-26-000005-index.htm",1600,115454,25120,"M","2026-05-27","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":65,"formType":37,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":61,"intentLabel":70,"signalQuality":71,"insiderHistory":72},"0001248813-26-000005-1",55.235,113854,88376,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83,"intentLabel":48,"signalQuality":49},"2026-05-20T00:00:00.000Z","0001929569-26-000011-0","Donovan James Joseph","Chief Lending Officer\u002FFSVP",52.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929569\u002F000192956926000011\u002F0001929569-26-000011-index.htm",69,4950,3617.67,"2026-05-18",{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":54,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":69,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"2026-04-20T00:00:00.000Z","0001502228-26-000004-0","Gross Mary E.",56.0101,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1502228\u002F000150222826000004\u002F0001502228-26-000004-index.htm",2075,18479,116220.9575,"2026-04-17","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":107,"intentLabel":48,"signalQuality":49},"2026-03-17T00:00:00.000Z","0001854802-26-000006-0","Boyan George","President",50.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1854802\u002F000185480226000006\u002F0001854802-26-000006-index.htm",995,30810,49759.95,"2026-03-15",{"cik":29,"filedAt":98,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001854802-26-000006-1",1085,27810,54260.85,"2026-03-16",{"cik":29,"filedAt":98,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":107,"intentLabel":48,"signalQuality":49},"0001238304-26-000010-0","HUGHES JAMES A","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238304\u002F000123830426000010\u002F0001238304-26-000010-index.htm",1819,44324,90968.19,{"cik":29,"filedAt":98,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":124,"totalValue":121,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001238304-26-000010-1",39824,{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":25,"totalValue":131,"transactionCode":60,"transactionDate":132,"intentLabel":62,"signalQuality":63},"2026-03-16T00:00:00.000Z","0001033204-26-000004-0","DALLAS ROBERT H II","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1033204\u002F000103320426000004\u002F0001033204-26-000004-index.htm",500,7850,"2026-03-12",{"cik":29,"filedAt":126,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":129,"shares":136,"sharesOwnedAfter":25,"totalValue":137,"transactionCode":60,"transactionDate":132,"intentLabel":62,"signalQuality":63},"0001033204-26-000004-1",19.75,152,3002,{"cik":29,"filedAt":126,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":129,"shares":140,"sharesOwnedAfter":25,"totalValue":141,"transactionCode":60,"transactionDate":132,"intentLabel":62,"signalQuality":63},"0001033204-26-000004-2",3048,60198,{"cik":29,"filedAt":126,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":129,"shares":145,"sharesOwnedAfter":25,"totalValue":146,"transactionCode":60,"transactionDate":132,"intentLabel":62,"signalQuality":63},"0001033204-26-000004-3",18.77,3000,56310,{"cik":29,"filedAt":126,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":129,"shares":150,"sharesOwnedAfter":25,"totalValue":151,"transactionCode":60,"transactionDate":132,"intentLabel":62,"signalQuality":63},"0001033204-26-000004-4",22.57,6600,148962,{"cik":29,"filedAt":126,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":129,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":60,"transactionDate":132,"intentLabel":62,"signalQuality":63},"0001033204-26-000004-5",17.55,4000,70200,{"cik":29,"filedAt":126,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":129,"shares":160,"sharesOwnedAfter":25,"totalValue":161,"transactionCode":69,"transactionDate":132,"intentLabel":70,"signalQuality":71,"insiderHistory":162},"0001033204-26-000004-6",49.7,7088,352273.60000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":126,"filingId":164,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":129,"shares":166,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":69,"transactionDate":168,"intentLabel":169,"signalQuality":71,"insiderHistory":170},"0001033204-26-000004-7",49.6,7725,383160,"2026-03-13","Sale (tax withholding)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[173,176,179,182,185,188],{"ticker":174,"issuerName":175},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":177,"issuerName":178},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":180,"issuerName":181},"COIN","Coinbase Global, Inc.",{"ticker":183,"issuerName":184},"CRCL","Circle Internet Group, Inc.",{"ticker":186,"issuerName":187},"TRUP","TRUPANION, INC.",{"ticker":189,"issuerName":190},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":192,"fetchedAt":193,"source":194},17,"2026-07-31T09:16:33.294Z","sqlite",{"data":196,"meta":202},{"value":197,"quality":198,"closeDate":199,"ageDays":200,"sharesAsOf":201},590304637.7727203,"fresh","2026-07-29",2,"2026-04-30",{"count":203,"fetchedAt":204,"source":194},1,"2026-07-31T09:16:33.295Z",{"data":206,"meta":218},{"ticker":32,"ceo":207,"industry":208,"fullTimeEmployees":209,"ipoDate":210,"country":211,"state":212,"city":213,"website":214,"exchangeShort":25,"marketCap":25,"beta":215,"range52w":216,"fetchedAt":217},"James A. Hughes","Banks - Regional",227,"1997-01-14","US","NJ","Clinton","https:\u002F\u002Fwww.unitybank.com",0.635,"43.06-57.3","2026-06-11T16:00:54.613Z",{"count":203,"fetchedAt":204,"source":194},{"data":220,"meta":222},{"ticker":32,"points":221},[],{"count":203,"fetchedAt":204,"source":194},{"data":224,"meta":1579},{"congressTrades":225,"insiderTrades":226,"priceHistory":244,"ticker":32},[],[227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":65,"formType":37,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":61},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":54,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":69,"transactionDate":93},{"cik":29,"filedAt":98,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":98,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":124,"totalValue":121,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":25,"totalValue":131,"transactionCode":60,"transactionDate":132},{"cik":29,"filedAt":126,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":129,"shares":136,"sharesOwnedAfter":25,"totalValue":137,"transactionCode":60,"transactionDate":132},{"cik":29,"filedAt":126,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":129,"shares":140,"sharesOwnedAfter":25,"totalValue":141,"transactionCode":60,"transactionDate":132},{"cik":29,"filedAt":126,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":129,"shares":145,"sharesOwnedAfter":25,"totalValue":146,"transactionCode":60,"transactionDate":132},{"cik":29,"filedAt":126,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":129,"shares":150,"sharesOwnedAfter":25,"totalValue":151,"transactionCode":60,"transactionDate":132},{"cik":29,"filedAt":126,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":129,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":60,"transactionDate":132},{"cik":29,"filedAt":126,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":129,"shares":160,"sharesOwnedAfter":25,"totalValue":161,"transactionCode":69,"transactionDate":132},{"cik":29,"filedAt":126,"filingId":164,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":54,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":129,"shares":166,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":69,"transactionDate":168},[245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,325,328,331,334,337,340,343,346,348,351,354,357,360,363,366,369,371,374,377,380,383,386,389,392,395,398,401,403,406,409,412,415,418,421,424,426,429,432,435,438,441,444,446,449,452,455,458,461,464,467,470,473,476,479,482,485,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,603,606,609,612,615,618,621,624,627,630,633,635,638,641,643,645,647,650,653,656,659,662,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1046,1049,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1172,1174,1177,1180,1183,1186,1188,1191,1193,1196,1199,1202,1205,1208,1210,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1305,1308,1311,1314,1315,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1387,1390,1393,1396,1399,1402,1405,1408,1410,1411,1414,1417,1420,1422,1425,1428,1430,1432,1434,1437,1439,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1501,1504,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577],{"date":246,"close":247},"2021-08-06",22.84000015258789,{"date":249,"close":250},"2021-08-13",23.360000610351562,{"date":252,"close":253},"2021-08-20",23.399999618530273,{"date":255,"close":256},"2021-08-27",23.290000915527344,{"date":258,"close":259},"2021-09-03",23.479999542236328,{"date":261,"close":262},"2021-09-10",22.549999237060547,{"date":264,"close":265},"2021-09-17",23.280000686645508,{"date":267,"close":268},"2021-09-24",23.020000457763672,{"date":270,"close":271},"2021-10-01",23.40999984741211,{"date":273,"close":274},"2021-10-08",23.920000076293945,{"date":276,"close":277},"2021-10-15",25.260000228881836,{"date":279,"close":280},"2021-10-22",25.959999084472656,{"date":282,"close":283},"2021-10-29",25.350000381469727,{"date":285,"close":286},"2021-11-05",26.969999313354492,{"date":288,"close":289},"2021-11-12",27.399999618530273,{"date":291,"close":292},"2021-11-19",26.989999771118164,{"date":294,"close":295},"2021-11-26",26.450000762939453,{"date":297,"close":298},"2021-12-03",25.280000686645508,{"date":300,"close":301},"2021-12-10",25.979999542236328,{"date":303,"close":304},"2021-12-17",25.25,{"date":306,"close":307},"2021-12-23",25.31999969482422,{"date":309,"close":310},"2021-12-31",26.25,{"date":312,"close":313},"2022-01-07",29.5,{"date":315,"close":316},"2022-01-14",28.799999237060547,{"date":318,"close":319},"2022-01-21",28.399999618530273,{"date":321,"close":322},"2022-01-28",29.6299991607666,{"date":324,"close":313},"2022-02-04",{"date":326,"close":327},"2022-02-11",28.959999084472656,{"date":329,"close":330},"2022-02-18",28.75,{"date":332,"close":333},"2022-02-25",28.600000381469727,{"date":335,"close":336},"2022-03-04",27.75,{"date":338,"close":339},"2022-03-11",27.799999237060547,{"date":341,"close":342},"2022-03-18",28.489999771118164,{"date":344,"close":345},"2022-03-25",28.3700008392334,{"date":347,"close":336},"2022-04-01",{"date":349,"close":350},"2022-04-08",28.079999923706055,{"date":352,"close":353},"2022-04-14",28.350000381469727,{"date":355,"close":356},"2022-04-22",29.1200008392334,{"date":358,"close":359},"2022-04-29",28.850000381469727,{"date":361,"close":362},"2022-05-06",28.25,{"date":364,"close":365},"2022-05-13",28.190000534057617,{"date":367,"close":368},"2022-05-20",27.65999984741211,{"date":370,"close":319},"2022-05-27",{"date":372,"close":373},"2022-06-03",29.389999389648438,{"date":375,"close":376},"2022-06-10",27.90999984741211,{"date":378,"close":379},"2022-06-17",27.239999771118164,{"date":381,"close":382},"2022-06-24",25.81999969482422,{"date":384,"close":385},"2022-07-01",26.799999237060547,{"date":387,"close":388},"2022-07-08",26.84000015258789,{"date":390,"close":391},"2022-07-15",26.8700008392334,{"date":393,"close":394},"2022-07-22",26.889999389648438,{"date":396,"close":397},"2022-07-29",28.020000457763672,{"date":399,"close":400},"2022-08-05",27.950000762939453,{"date":402,"close":345},"2022-08-12",{"date":404,"close":405},"2022-08-19",29.65999984741211,{"date":407,"close":408},"2022-08-26",28.709999084472656,{"date":410,"close":411},"2022-09-02",27.489999771118164,{"date":413,"close":414},"2022-09-09",27.700000762939453,{"date":416,"close":417},"2022-09-16",26.299999237060547,{"date":419,"close":420},"2022-09-23",25.799999237060547,{"date":422,"close":423},"2022-09-30",25.110000610351562,{"date":425,"close":304},"2022-10-07",{"date":427,"close":428},"2022-10-14",25.969999313354492,{"date":430,"close":431},"2022-10-21",26.940000534057617,{"date":433,"close":434},"2022-10-28",28.18000030517578,{"date":436,"close":437},"2022-11-04",28.690000534057617,{"date":439,"close":440},"2022-11-11",28.719999313354492,{"date":442,"close":443},"2022-11-18",28.5,{"date":445,"close":443},"2022-11-25",{"date":447,"close":448},"2022-12-02",28.6200008392334,{"date":450,"close":451},"2022-12-09",27.3700008392334,{"date":453,"close":454},"2022-12-16",26.700000762939453,{"date":456,"close":457},"2022-12-23",27.350000381469727,{"date":459,"close":460},"2022-12-30",27.329999923706055,{"date":462,"close":463},"2023-01-06",26.600000381469727,{"date":465,"close":466},"2023-01-13",27.1200008392334,{"date":468,"close":469},"2023-01-20",26.399999618530273,{"date":471,"close":472},"2023-01-27",26.260000228881836,{"date":474,"close":475},"2023-02-03",27.459999084472656,{"date":477,"close":478},"2023-02-10",26.860000610351562,{"date":480,"close":481},"2023-02-17",26.579999923706055,{"date":483,"close":484},"2023-02-24",26.389999389648438,{"date":486,"close":484},"2023-03-03",{"date":488,"close":489},"2023-03-10",24.34000015258789,{"date":491,"close":492},"2023-03-17",23.530000686645508,{"date":494,"close":495},"2023-03-24",22.940000534057617,{"date":497,"close":498},"2023-03-31",22.809999465942383,{"date":500,"close":501},"2023-04-06",22.110000610351562,{"date":503,"close":504},"2023-04-14",22.15999984741211,{"date":506,"close":507},"2023-04-21",23.25,{"date":509,"close":510},"2023-04-28",23.149999618530273,{"date":512,"close":513},"2023-05-05",21.420000076293945,{"date":515,"close":516},"2023-05-12",21.219999313354492,{"date":518,"close":519},"2023-05-19",22,{"date":521,"close":522},"2023-05-26",22.709999084472656,{"date":524,"close":525},"2023-06-02",23.389999389648438,{"date":527,"close":528},"2023-06-09",23.8799991607666,{"date":530,"close":531},"2023-06-16",23.899999618530273,{"date":533,"close":534},"2023-06-23",23.559999465942383,{"date":536,"close":537},"2023-06-30",23.59000015258789,{"date":539,"close":540},"2023-07-07",23.260000228881836,{"date":542,"close":543},"2023-07-14",24.350000381469727,{"date":545,"close":546},"2023-07-21",26.40999984741211,{"date":548,"close":549},"2023-07-28",26.170000076293945,{"date":551,"close":552},"2023-08-04",26.350000381469727,{"date":554,"close":555},"2023-08-11",26.3799991607666,{"date":557,"close":558},"2023-08-18",24.18000030517578,{"date":560,"close":561},"2023-08-25",24.389999389648438,{"date":563,"close":564},"2023-09-01",24.65999984741211,{"date":566,"close":567},"2023-09-08",23.829999923706055,{"date":569,"close":570},"2023-09-15",23.770000457763672,{"date":572,"close":573},"2023-09-22",23.3799991607666,{"date":575,"close":576},"2023-09-29",23.43000030517578,{"date":578,"close":579},"2023-10-06",23.850000381469727,{"date":581,"close":582},"2023-10-13",23.739999771118164,{"date":584,"close":585},"2023-10-20",22.780000686645508,{"date":587,"close":588},"2023-10-27",23,{"date":590,"close":591},"2023-11-03",25.389999389648438,{"date":593,"close":594},"2023-11-10",25.170000076293945,{"date":596,"close":597},"2023-11-17",26.790000915527344,{"date":599,"close":600},"2023-11-24",26.6299991607666,{"date":602,"close":397},"2023-12-01",{"date":604,"close":605},"2023-12-08",27.719999313354492,{"date":607,"close":608},"2023-12-15",27.670000076293945,{"date":610,"close":611},"2023-12-22",28.68000030517578,{"date":613,"close":614},"2023-12-29",29.59000015258789,{"date":616,"close":617},"2024-01-05",28.56999969482422,{"date":619,"close":620},"2024-01-12",27.920000076293945,{"date":622,"close":623},"2024-01-19",29.280000686645508,{"date":625,"close":626},"2024-01-26",29.68000030517578,{"date":628,"close":629},"2024-02-02",27.260000228881836,{"date":631,"close":632},"2024-02-09",27.229999542236328,{"date":634,"close":629},"2024-02-16",{"date":636,"close":637},"2024-02-23",27.469999313354492,{"date":639,"close":640},"2024-03-01",26.75,{"date":642,"close":336},"2024-03-08",{"date":644,"close":397},"2024-03-15",{"date":646,"close":611},"2024-03-22",{"date":648,"close":649},"2024-03-28",27.600000381469727,{"date":651,"close":652},"2024-04-05",26.68000030517578,{"date":654,"close":655},"2024-04-12",26.280000686645508,{"date":657,"close":658},"2024-04-19",26.90999984741211,{"date":660,"close":661},"2024-04-26",27.6200008392334,{"date":663,"close":414},"2024-05-03",{"date":665,"close":666},"2024-05-10",27.649999618530273,{"date":668,"close":669},"2024-05-17",27.940000534057617,{"date":671,"close":672},"2024-05-24",27.8799991607666,{"date":674,"close":675},"2024-05-31",27.979999542236328,{"date":677,"close":678},"2024-06-07",26.290000915527344,{"date":680,"close":681},"2024-06-14",25.760000228881836,{"date":683,"close":684},"2024-06-21",25.90999984741211,{"date":686,"close":687},"2024-06-28",29.56999969482422,{"date":689,"close":690},"2024-07-05",27.100000381469727,{"date":692,"close":693},"2024-07-12",30.170000076293945,{"date":695,"close":696},"2024-07-19",34.25,{"date":698,"close":699},"2024-07-26",35.560001373291016,{"date":701,"close":702},"2024-08-02",33.529998779296875,{"date":704,"close":705},"2024-08-09",31.139999389648438,{"date":707,"close":708},"2024-08-16",32.5099983215332,{"date":710,"close":711},"2024-08-23",33.90999984741211,{"date":713,"close":714},"2024-08-30",33.93000030517578,{"date":716,"close":717},"2024-09-06",32.15999984741211,{"date":719,"close":720},"2024-09-13",32.880001068115234,{"date":722,"close":723},"2024-09-20",35.04999923706055,{"date":725,"close":726},"2024-09-27",33.91999816894531,{"date":728,"close":729},"2024-10-04",32.83000183105469,{"date":731,"close":732},"2024-10-11",35.130001068115234,{"date":734,"close":735},"2024-10-18",39.20000076293945,{"date":737,"close":738},"2024-10-25",38.369998931884766,{"date":740,"close":741},"2024-11-01",38.58000183105469,{"date":743,"close":744},"2024-11-08",45.349998474121094,{"date":746,"close":747},"2024-11-15",45.34000015258789,{"date":749,"close":750},"2024-11-22",46.61000061035156,{"date":752,"close":753},"2024-11-29",45.400001525878906,{"date":755,"close":756},"2024-12-06",45.619998931884766,{"date":758,"close":759},"2024-12-13",46.810001373291016,{"date":761,"close":762},"2024-12-20",43.91999816894531,{"date":764,"close":765},"2024-12-27",43.34000015258789,{"date":767,"close":768},"2025-01-03",42.459999084472656,{"date":770,"close":771},"2025-01-10",39.97999954223633,{"date":773,"close":774},"2025-01-17",47.150001525878906,{"date":776,"close":777},"2025-01-24",48.040000915527344,{"date":779,"close":780},"2025-01-31",48.349998474121094,{"date":782,"close":783},"2025-02-07",49.5099983215332,{"date":785,"close":786},"2025-02-14",48.290000915527344,{"date":788,"close":789},"2025-02-21",47.13999938964844,{"date":791,"close":792},"2025-02-28",47.4900016784668,{"date":794,"close":795},"2025-03-07",42.810001373291016,{"date":797,"close":798},"2025-03-14",42.45000076293945,{"date":800,"close":801},"2025-03-21",42.13999938964844,{"date":803,"close":804},"2025-03-28",41.290000915527344,{"date":806,"close":807},"2025-04-04",38.72999954223633,{"date":809,"close":810},"2025-04-11",39.38999938964844,{"date":812,"close":813},"2025-04-17",41.31999969482422,{"date":815,"close":816},"2025-04-25",41.459999084472656,{"date":818,"close":819},"2025-05-02",43.029998779296875,{"date":821,"close":822},"2025-05-09",43.439998626708984,{"date":824,"close":825},"2025-05-16",45.11000061035156,{"date":827,"close":828},"2025-05-23",43.36000061035156,{"date":830,"close":831},"2025-05-30",44.209999084472656,{"date":833,"close":834},"2025-06-06",42.9900016784668,{"date":836,"close":837},"2025-06-13",43.65999984741211,{"date":839,"close":840},"2025-06-20",43.790000915527344,{"date":842,"close":843},"2025-06-27",47.45000076293945,{"date":845,"close":846},"2025-07-03",52.2599983215332,{"date":848,"close":849},"2025-07-11",51.130001068115234,{"date":851,"close":852},"2025-07-18",52.619998931884766,{"date":854,"close":855},"2025-07-25",50.150001525878906,{"date":857,"close":858},"2025-07-28",50.36000061035156,{"date":860,"close":861},"2025-07-29",50.18000030517578,{"date":863,"close":864},"2025-07-30",49.720001220703125,{"date":866,"close":867},"2025-07-31",49.11000061035156,{"date":869,"close":870},"2025-08-01",47.849998474121094,{"date":872,"close":873},"2025-08-04",47.880001068115234,{"date":875,"close":876},"2025-08-05",47.310001373291016,{"date":878,"close":879},"2025-08-06",47.33000183105469,{"date":881,"close":882},"2025-08-07",46.47999954223633,{"date":884,"close":885},"2025-08-08",47.130001068115234,{"date":887,"close":888},"2025-08-11",47.369998931884766,{"date":890,"close":891},"2025-08-12",49.34000015258789,{"date":893,"close":891},"2025-08-13",{"date":895,"close":896},"2025-08-14",49.400001525878906,{"date":898,"close":899},"2025-08-15",48.439998626708984,{"date":901,"close":902},"2025-08-18",48.88999938964844,{"date":904,"close":905},"2025-08-19",48.27000045776367,{"date":907,"close":908},"2025-08-20",48.65999984741211,{"date":910,"close":911},"2025-08-21",48.58000183105469,{"date":913,"close":914},"2025-08-22",52.220001220703125,{"date":916,"close":917},"2025-08-25",51.75,{"date":919,"close":920},"2025-08-26",52.5099983215332,{"date":922,"close":923},"2025-08-27",52.459999084472656,{"date":925,"close":926},"2025-08-28",52.380001068115234,{"date":928,"close":929},"2025-08-29",52.349998474121094,{"date":931,"close":932},"2025-09-02",52.209999084472656,{"date":934,"close":935},"2025-09-03",52.06999969482422,{"date":937,"close":938},"2025-09-04",52.97999954223633,{"date":940,"close":941},"2025-09-05",52.2400016784668,{"date":943,"close":944},"2025-09-08",52.75,{"date":946,"close":947},"2025-09-09",52.060001373291016,{"date":949,"close":950},"2025-09-10",52.540000915527344,{"date":952,"close":953},"2025-09-11",53.099998474121094,{"date":955,"close":956},"2025-09-12",51.88999938964844,{"date":958,"close":959},"2025-09-15",52.119998931884766,{"date":961,"close":962},"2025-09-16",51.279998779296875,{"date":964,"close":965},"2025-09-17",51.95000076293945,{"date":967,"close":968},"2025-09-18",53.72999954223633,{"date":970,"close":971},"2025-09-19",51.45000076293945,{"date":973,"close":974},"2025-09-22",51.36000061035156,{"date":976,"close":977},"2025-09-23",50.810001373291016,{"date":979,"close":980},"2025-09-24",50.56999969482422,{"date":982,"close":983},"2025-09-25",50.59000015258789,{"date":985,"close":986},"2025-09-26",49.9900016784668,{"date":988,"close":989},"2025-09-29",49,{"date":991,"close":992},"2025-09-30",48.869998931884766,{"date":994,"close":995},"2025-10-01",48.459999084472656,{"date":997,"close":998},"2025-10-02",47.81999969482422,{"date":1000,"close":1001},"2025-10-03",48.369998931884766,{"date":1003,"close":1004},"2025-10-06",49.52000045776367,{"date":1006,"close":1007},"2025-10-07",48.93000030517578,{"date":1009,"close":1010},"2025-10-08",48.279998779296875,{"date":1012,"close":1013},"2025-10-09",50.220001220703125,{"date":1015,"close":1016},"2025-10-10",46.619998931884766,{"date":1018,"close":1019},"2025-10-13",47.15999984741211,{"date":1021,"close":1022},"2025-10-14",49.310001373291016,{"date":1024,"close":1025},"2025-10-15",49.959999084472656,{"date":1027,"close":1028},"2025-10-16",47.779998779296875,{"date":1030,"close":1031},"2025-10-17",47.66999816894531,{"date":1033,"close":1034},"2025-10-20",49.31999969482422,{"date":1036,"close":1037},"2025-10-21",48.43000030517578,{"date":1039,"close":1040},"2025-10-22",48.400001525878906,{"date":1042,"close":1043},"2025-10-23",47.560001373291016,{"date":1045,"close":777},"2025-10-24",{"date":1047,"close":1048},"2025-10-27",47.41999816894531,{"date":1050,"close":998},"2025-10-28",{"date":1052,"close":1053},"2025-10-29",45.88999938964844,{"date":1055,"close":1056},"2025-10-30",45.61000061035156,{"date":1058,"close":1059},"2025-10-31",45.40999984741211,{"date":1061,"close":1062},"2025-11-03",45.36000061035156,{"date":1064,"close":1065},"2025-11-04",45.31999969482422,{"date":1067,"close":1068},"2025-11-05",45.900001525878906,{"date":1070,"close":1071},"2025-11-06",45.16999816894531,{"date":1073,"close":1074},"2025-11-07",46.630001068115234,{"date":1076,"close":1077},"2025-11-10",47.40999984741211,{"date":1079,"close":1080},"2025-11-11",47.63999938964844,{"date":1082,"close":1083},"2025-11-12",48.06999969482422,{"date":1085,"close":1086},"2025-11-13",48.310001373291016,{"date":1088,"close":1089},"2025-11-14",48.56999969482422,{"date":1091,"close":1092},"2025-11-17",47.04999923706055,{"date":1094,"close":1095},"2025-11-18",47.220001220703125,{"date":1097,"close":1098},"2025-11-19",48.08000183105469,{"date":1100,"close":1101},"2025-11-20",47.65999984741211,{"date":1103,"close":1104},"2025-11-21",48.779998779296875,{"date":1106,"close":1007},"2025-11-24",{"date":1108,"close":1109},"2025-11-25",50.439998626708984,{"date":1111,"close":1112},"2025-11-26",50.310001373291016,{"date":1114,"close":1115},"2025-11-28",50.029998779296875,{"date":1117,"close":1118},"2025-12-01",50.65999984741211,{"date":1120,"close":1121},"2025-12-02",50.43000030517578,{"date":1123,"close":1124},"2025-12-03",52.20000076293945,{"date":1126,"close":1127},"2025-12-04",52.150001525878906,{"date":1129,"close":1130},"2025-12-05",52.0099983215332,{"date":1132,"close":1133},"2025-12-08",52.5,{"date":1135,"close":1136},"2025-12-09",53.09000015258789,{"date":1138,"close":1139},"2025-12-10",54.86000061035156,{"date":1141,"close":1142},"2025-12-11",55.20000076293945,{"date":1144,"close":1145},"2025-12-12",55.36000061035156,{"date":1147,"close":1148},"2025-12-15",56.279998779296875,{"date":1150,"close":1151},"2025-12-16",55.599998474121094,{"date":1153,"close":1154},"2025-12-17",55.4900016784668,{"date":1156,"close":1157},"2025-12-18",56.349998474121094,{"date":1159,"close":1160},"2025-12-19",54.720001220703125,{"date":1162,"close":1163},"2025-12-22",53.9900016784668,{"date":1165,"close":1166},"2025-12-23",53.810001373291016,{"date":1168,"close":1169},"2025-12-24",53.0099983215332,{"date":1171,"close":1133},"2025-12-26",{"date":1173,"close":926},"2025-12-29",{"date":1175,"close":1176},"2025-12-30",51.86000061035156,{"date":1178,"close":1179},"2025-12-31",51.720001220703125,{"date":1181,"close":1182},"2026-01-02",51.08000183105469,{"date":1184,"close":1185},"2026-01-05",51.970001220703125,{"date":1187,"close":935},"2026-01-06",{"date":1189,"close":1190},"2026-01-07",51.540000915527344,{"date":1192,"close":1136},"2026-01-08",{"date":1194,"close":1195},"2026-01-09",52.779998779296875,{"date":1197,"close":1198},"2026-01-12",52.47999954223633,{"date":1200,"close":1201},"2026-01-13",54.68000030517578,{"date":1203,"close":1204},"2026-01-14",54.0099983215332,{"date":1206,"close":1207},"2026-01-15",55.38999938964844,{"date":1209,"close":1204},"2026-01-16",{"date":1211,"close":923},"2026-01-20",{"date":1213,"close":1214},"2026-01-21",54.5,{"date":1216,"close":1217},"2026-01-22",54.27000045776367,{"date":1219,"close":1220},"2026-01-23",52.45000076293945,{"date":1222,"close":1223},"2026-01-26",52.33000183105469,{"date":1225,"close":1226},"2026-01-27",52.29999923706055,{"date":1228,"close":1229},"2026-01-28",51.70000076293945,{"date":1231,"close":1232},"2026-01-29",53.08000183105469,{"date":1234,"close":1235},"2026-01-30",53.959999084472656,{"date":1237,"close":1238},"2026-02-02",55.52000045776367,{"date":1240,"close":1241},"2026-02-03",55.34000015258789,{"date":1243,"close":1244},"2026-02-04",56.0099983215332,{"date":1246,"close":1247},"2026-02-05",56.13999938964844,{"date":1249,"close":1250},"2026-02-06",56.20000076293945,{"date":1252,"close":1151},"2026-02-09",{"date":1254,"close":1255},"2026-02-10",55.27000045776367,{"date":1257,"close":1258},"2026-02-11",54.41999816894531,{"date":1260,"close":1261},"2026-02-12",53.93000030517578,{"date":1263,"close":1264},"2026-02-13",54.5099983215332,{"date":1266,"close":1267},"2026-02-17",54.70000076293945,{"date":1269,"close":1270},"2026-02-18",54.209999084472656,{"date":1272,"close":1273},"2026-02-19",53.40999984741211,{"date":1275,"close":1276},"2026-02-20",54.25,{"date":1278,"close":1279},"2026-02-23",52.099998474121094,{"date":1281,"close":1282},"2026-02-24",52.04999923706055,{"date":1284,"close":1285},"2026-02-25",53.22999954223633,{"date":1287,"close":1288},"2026-02-26",53.349998474121094,{"date":1290,"close":1291},"2026-02-27",53.189998626708984,{"date":1293,"close":1294},"2026-03-02",53.939998626708984,{"date":1296,"close":1297},"2026-03-03",53.02000045776367,{"date":1299,"close":1300},"2026-03-04",53,{"date":1302,"close":1127},"2026-03-05",{"date":1304,"close":1182},"2026-03-06",{"date":1306,"close":1307},"2026-03-09",50.40999984741211,{"date":1309,"close":1310},"2026-03-10",50.400001525878906,{"date":1312,"close":1313},"2026-03-11",50.02000045776367,{"date":132,"close":861},{"date":168,"close":1316},50.0099983215332,{"date":113,"close":1318},50.16999816894531,{"date":1320,"close":1321},"2026-03-17",49.72999954223633,{"date":1323,"close":1324},"2026-03-18",49.279998779296875,{"date":1326,"close":1327},"2026-03-19",49.68000030517578,{"date":1329,"close":1330},"2026-03-20",49.380001068115234,{"date":1332,"close":1333},"2026-03-23",50.7599983215332,{"date":1335,"close":1336},"2026-03-24",50.709999084472656,{"date":1338,"close":1339},"2026-03-25",51.02000045776367,{"date":1341,"close":1342},"2026-03-26",51.11000061035156,{"date":1344,"close":1345},"2026-03-27",50.72999954223633,{"date":1347,"close":1348},"2026-03-30",51.5099983215332,{"date":1350,"close":1351},"2026-03-31",51.83000183105469,{"date":1353,"close":1354},"2026-04-01",52.279998779296875,{"date":1356,"close":1357},"2026-04-02",52.90999984741211,{"date":1359,"close":1360},"2026-04-06",53.560001373291016,{"date":1362,"close":1363},"2026-04-07",53.66999816894531,{"date":1365,"close":1366},"2026-04-08",55.66999816894531,{"date":1368,"close":1369},"2026-04-09",56.970001220703125,{"date":1371,"close":1372},"2026-04-10",55.869998931884766,{"date":1374,"close":1375},"2026-04-13",56.2400016784668,{"date":1377,"close":1378},"2026-04-14",55,{"date":1380,"close":1381},"2026-04-15",54.15999984741211,{"date":1383,"close":1384},"2026-04-16",53.65999984741211,{"date":93,"close":1386},55.11000061035156,{"date":1388,"close":1389},"2026-04-20",54.459999084472656,{"date":1391,"close":1392},"2026-04-21",52.66999816894531,{"date":1394,"close":1395},"2026-04-22",52.439998626708984,{"date":1397,"close":1398},"2026-04-23",52.77000045776367,{"date":1400,"close":1401},"2026-04-24",52.43000030517578,{"date":1403,"close":1404},"2026-04-27",52.900001525878906,{"date":1406,"close":1407},"2026-04-28",53.900001525878906,{"date":1409,"close":1124},"2026-04-29",{"date":201,"close":1354},{"date":1412,"close":1413},"2026-05-01",53.150001525878906,{"date":1415,"close":1416},"2026-05-04",52.029998779296875,{"date":1418,"close":1419},"2026-05-05",53.41999816894531,{"date":1421,"close":953},"2026-05-06",{"date":1423,"close":1424},"2026-05-07",53.77000045776367,{"date":1426,"close":1427},"2026-05-08",53.63999938964844,{"date":1429,"close":1169},"2026-05-11",{"date":1431,"close":1124},"2026-05-12",{"date":1433,"close":947},"2026-05-13",{"date":1435,"close":1436},"2026-05-14",52.560001373291016,{"date":1438,"close":1401},"2026-05-15",{"date":83,"close":1440},53.06999969482422,{"date":1442,"close":1443},"2026-05-19",53.04999923706055,{"date":1445,"close":1446},"2026-05-20",54.40999984741211,{"date":1448,"close":1449},"2026-05-21",55.29999923706055,{"date":1451,"close":1452},"2026-05-22",54.58000183105469,{"date":1454,"close":1455},"2026-05-26",55.650001525878906,{"date":61,"close":1457},55.41999816894531,{"date":1459,"close":1460},"2026-05-28",56.25,{"date":1462,"close":1463},"2026-05-29",55.86000061035156,{"date":1465,"close":1466},"2026-06-01",54.59000015258789,{"date":1468,"close":1469},"2026-06-02",54.72999954223633,{"date":1471,"close":1472},"2026-06-03",52.7599983215332,{"date":1474,"close":1475},"2026-06-04",53.720001220703125,{"date":1477,"close":1478},"2026-06-05",55.16999816894531,{"date":1480,"close":1481},"2026-06-08",54.709999084472656,{"date":1483,"close":1484},"2026-06-09",56.099998474121094,{"date":1486,"close":1487},"2026-06-10",56.119998931884766,{"date":1489,"close":1490},"2026-06-11",55.45000076293945,{"date":47,"close":1492},56.630001068115234,{"date":1494,"close":1495},"2026-06-15",55.380001068115234,{"date":1497,"close":1498},"2026-06-16",55.54999923706055,{"date":1500,"close":1139},"2026-06-17",{"date":1502,"close":1503},"2026-06-18",55.43000030517578,{"date":1505,"close":1490},"2026-06-22",{"date":1507,"close":1508},"2026-06-23",56.54999923706055,{"date":1510,"close":1511},"2026-06-24",58.13999938964844,{"date":1513,"close":1514},"2026-06-25",57.939998626708984,{"date":1516,"close":1517},"2026-06-26",59.540000915527344,{"date":1519,"close":1520},"2026-06-29",58.70000076293945,{"date":1522,"close":1523},"2026-06-30",58.689998626708984,{"date":1525,"close":1526},"2026-07-01",59.20000076293945,{"date":1528,"close":1529},"2026-07-02",58.119998931884766,{"date":1531,"close":1532},"2026-07-06",57.27000045776367,{"date":1534,"close":1535},"2026-07-07",56.56999969482422,{"date":1537,"close":1241},"2026-07-08",{"date":1539,"close":1540},"2026-07-09",56.31999969482422,{"date":1542,"close":1543},"2026-07-10",56.66999816894531,{"date":1545,"close":1546},"2026-07-13",57.349998474121094,{"date":1548,"close":1549},"2026-07-14",55.540000915527344,{"date":1551,"close":1552},"2026-07-15",56.619998931884766,{"date":1554,"close":1555},"2026-07-16",59.2599983215332,{"date":1557,"close":1558},"2026-07-17",57.25,{"date":1560,"close":1561},"2026-07-20",57.11000061035156,{"date":1563,"close":1564},"2026-07-21",57.2400016784668,{"date":1566,"close":1567},"2026-07-22",57.400001525878906,{"date":1569,"close":1570},"2026-07-23",56.869998931884766,{"date":1572,"close":1573},"2026-07-27",58.11000061035156,{"date":1575,"close":1576},"2026-07-28",59.02000045776367,{"date":199,"close":1578},58.790000915527344,{"count":203,"fetchedAt":1580,"source":194},"2026-07-31T09:16:33.312Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1582},"\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>",1785489393177]