[{"data":1,"prerenderedAt":1501},["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-VLY":25,"$fVfzfSfEa1ReXMdhr8XdinHy8myn21aTfyhc-JJJXVSA":26,"ticker-mcap-VLY":194,"ticker-profile-VLY":204,"ticker-earnings-VLY":218,"ticker-congress-VLY":222,"i-lucide:info":1499},{"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":190},{"identity":28,"transactions":33,"sectorSlug":170,"relatedTickers":171},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"714310","VALLEY NATIONAL BANCORP","Finance & Insurance","VLY",[34,49,59,74,85,91,97,103,109,115,121,127,133,138,152,160],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T18:57:03.000Z","0002028558-26-000007-0","REGAN JOHN P","SEVP, Chief Risk Officer","D",14.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028558\u002F000202855826000007\u002F0002028558-26-000007-index.htm",4907,64668,71887.55,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T00:00:00.000Z","0002074900-26-000004-0","4","SLOAN LYNDSEY M","SEVP, General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2074900\u002F000207490026000004\u002F0002074900-26-000004-index.htm",3836,47724,56197.4,{"cik":29,"filedAt":60,"filingId":61,"formType":25,"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":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72,"insiderHistory":73},"2026-06-15T14:11:13.000Z","0001639692-26-000006-0","CRANDELL MITCHELL L","EVP & Chief Accounting Officer",14.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639692\u002F000163969226000006\u002F0001639692-26-000006-index.htm",25495,76116,372991.85000000003,"S","2026-06-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"2026-05-19T13:55:39.000Z","0001217333-26-000009-0","VAZQUEZ CARLOS J","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217333\u002F000121733326000009\u002F0001217333-26-000009-index.htm",8121,12373,"A","2026-05-18","Stock award",{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":80,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"2026-05-19T13:50:02.000Z","0001445741-26-000002-0","Steans Jennifer W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1445741\u002F000144574126000002\u002F0001445741-26-000002-index.htm",1207294,{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":80,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"2026-05-19T13:46:23.000Z","0001766611-26-000002-0","SCHULTZ MELISSA J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766611\u002F000176661126000002\u002F0001766611-26-000002-index.htm",98762,{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":80,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"2026-05-19T13:43:43.000Z","0001421170-26-000002-0","SANI SURESH L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1421170\u002F000142117026000002\u002F0001421170-26-000002-index.htm",83946,{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":80,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"2026-05-19T13:41:24.000Z","0002041911-26-000002-0","SANDOR NITZAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2041911\u002F000204191126000002\u002F0002041911-26-000002-index.htm",17624,{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":113,"shares":80,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"2026-05-19T13:38:31.000Z","0001994903-26-000002-0","PERROTT KATHLEEN C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1994903\u002F000199490326000002\u002F0001994903-26-000002-index.htm",28603.526,{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":80,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"2026-05-19T13:36:28.000Z","0001801488-26-000002-0","MAIO PETER V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1801488\u002F000180148826000002\u002F0001801488-26-000002-index.htm",76487,{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":125,"shares":80,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"2026-05-19T13:31:34.000Z","0002059744-26-000002-0","EFRAT EYAL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059744\u002F000205974426000002\u002F0002059744-26-000002-index.htm",19362,{"cik":29,"filedAt":128,"filingId":129,"formType":52,"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":130,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":80,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"2026-05-19T00:00:00.000Z","0001208462-26-000002-0","WILKS JEFFREY S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208462\u002F000120846226000002\u002F0001208462-26-000002-index.htm",109157,{"cik":29,"filedAt":128,"filingId":134,"formType":52,"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":135,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":136,"shares":80,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"0001830502-26-000002-0","WILLIAMS SIDNEY S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830502\u002F000183050226000002\u002F0001830502-26-000002-index.htm",50843,{"cik":29,"filedAt":139,"filingId":140,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":151},"2026-04-28T00:00:00.000Z","0002006886-26-000005-0","BARRETT RUSSELL","SEVP, Chief Operating Officer",8.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006886\u002F000200688626000005\u002F0002006886-26-000005-index.htm",90537,154704,766848.39,"M","2026-04-27","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":139,"filingId":153,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":69,"transactionDate":149,"intentLabel":157,"signalQuality":158,"insiderHistory":159},"0002006886-26-000005-1",13.54,64167,1225870.98,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":161,"filingId":162,"formType":52,"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":163,"ownerTitle":164,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":56,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":45,"transactionDate":169,"intentLabel":47,"signalQuality":48},"2026-04-02T00:00:00.000Z","0001596787-26-000006-0","Martocci Gino A.","SEVP, Pres Commercial Banking",12.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1596787\u002F000159678726000006\u002F0001596787-26-000006-index.htm",81770,47106.079999999994,"2026-04-01","finance-insurance",[172,175,178,181,184,187],{"ticker":173,"issuerName":174},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":176,"issuerName":177},"CRCL","Circle Internet Group, Inc.",{"ticker":179,"issuerName":180},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":182,"issuerName":183},"COIN","Coinbase Global, Inc.",{"ticker":185,"issuerName":186},"TRUP","TRUPANION, INC.",{"ticker":188,"issuerName":189},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":191,"fetchedAt":192,"source":193},16,"2026-08-03T21:13:04.906Z","sqlite",{"data":195,"meta":201},{"value":196,"quality":197,"closeDate":198,"ageDays":199,"sharesAsOf":200},7918538799.481562,"fresh","2026-07-31",3,"2026-05-06",{"count":202,"fetchedAt":203,"source":193},1,"2026-08-03T21:13:04.908Z",{"data":205,"meta":217},{"ticker":32,"ceo":206,"industry":207,"fullTimeEmployees":208,"ipoDate":209,"country":210,"state":211,"city":212,"website":213,"exchangeShort":25,"marketCap":25,"beta":214,"range52w":215,"fetchedAt":216},"Ira D. Robbins","Banks - Regional",3732,"1990-03-23","US","NY","New York City","https:\u002F\u002Fwww.valley.com",1.062,"8.36-14.69","2026-06-12T16:00:56.421Z",{"count":202,"fetchedAt":203,"source":193},{"data":219,"meta":221},{"ticker":32,"points":220},[],{"count":202,"fetchedAt":203,"source":193},{"data":223,"meta":1497},{"congressTrades":224,"insiderTrades":225,"priceHistory":242,"ticker":32},[],[226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"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":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":80,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":92,"filingId":93,"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":94,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":80,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":80,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":80,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":113,"shares":80,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":80,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":125,"shares":80,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":128,"filingId":129,"formType":52,"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":130,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":80,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":128,"filingId":134,"formType":52,"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":135,"ownerTitle":78,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":136,"shares":80,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":139,"filingId":140,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":148,"transactionDate":149},{"cik":29,"filedAt":139,"filingId":153,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":69,"transactionDate":149},{"cik":29,"filedAt":161,"filingId":162,"formType":52,"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":163,"ownerTitle":164,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":56,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":45,"transactionDate":169},[243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,287,290,293,296,299,302,305,307,310,313,316,319,322,325,328,331,334,337,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,395,398,401,404,407,410,413,416,419,422,425,428,431,434,436,439,442,445,448,450,453,456,459,462,465,468,471,474,477,479,482,485,488,491,494,497,500,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,651,653,656,658,661,664,666,669,672,675,678,681,684,687,689,691,693,696,698,701,704,707,710,712,715,718,720,723,726,728,731,734,737,740,743,746,749,752,755,757,760,763,766,769,772,775,777,780,783,786,789,792,795,798,801,804,806,809,812,814,817,819,821,824,827,830,833,836,838,841,844,846,849,852,855,857,860,863,865,868,871,874,877,880,883,885,888,890,893,896,899,901,904,906,908,911,914,917,920,923,926,929,931,934,936,938,941,943,946,949,951,954,956,959,961,964,966,968,971,974,977,979,981,983,985,988,991,994,996,998,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1028,1031,1034,1036,1038,1041,1043,1046,1048,1050,1052,1054,1057,1059,1062,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1098,1101,1103,1106,1109,1111,1114,1116,1119,1121,1124,1126,1128,1130,1133,1135,1138,1141,1144,1146,1148,1150,1153,1156,1159,1161,1163,1166,1168,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1201,1204,1207,1210,1212,1215,1217,1220,1223,1226,1229,1232,1235,1238,1240,1242,1244,1246,1249,1252,1254,1256,1259,1261,1263,1265,1267,1269,1272,1274,1276,1278,1280,1283,1286,1288,1291,1293,1296,1299,1301,1303,1306,1309,1312,1314,1316,1319,1321,1322,1324,1327,1329,1331,1334,1337,1339,1341,1344,1346,1348,1351,1354,1357,1359,1362,1364,1366,1369,1372,1375,1378,1380,1382,1385,1387,1390,1393,1395,1398,1401,1404,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1435,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496],{"date":244,"close":245},"2021-08-06",13.4399995803833,{"date":247,"close":248},"2021-08-13",13.229999542236328,{"date":250,"close":251},"2021-08-20",13.100000381469727,{"date":253,"close":254},"2021-08-27",13.399999618530273,{"date":256,"close":257},"2021-09-03",12.869999885559082,{"date":259,"close":260},"2021-09-10",12.15999984741211,{"date":262,"close":263},"2021-09-17",12.109999656677246,{"date":265,"close":266},"2021-09-24",13.180000305175781,{"date":268,"close":269},"2021-10-01",13.569999694824219,{"date":271,"close":272},"2021-10-08",13.819999694824219,{"date":274,"close":275},"2021-10-15",13.619999885559082,{"date":277,"close":278},"2021-10-22",13.800000190734863,{"date":280,"close":281},"2021-10-29",13.260000228881836,{"date":283,"close":284},"2021-11-05",14.399999618530273,{"date":286,"close":284},"2021-11-12",{"date":288,"close":289},"2021-11-19",14.329999923706055,{"date":291,"close":292},"2021-11-26",13.899999618530273,{"date":294,"close":295},"2021-12-03",13.75,{"date":297,"close":298},"2021-12-10",13.930000305175781,{"date":300,"close":301},"2021-12-17",13.25,{"date":303,"close":304},"2021-12-23",13.5600004196167,{"date":306,"close":295},"2021-12-31",{"date":308,"close":309},"2022-01-07",14.6899995803833,{"date":311,"close":312},"2022-01-14",15.020000457763672,{"date":314,"close":315},"2022-01-21",14.199999809265137,{"date":317,"close":318},"2022-01-28",13.680000305175781,{"date":320,"close":321},"2022-02-04",13.9399995803833,{"date":323,"close":324},"2022-02-11",14.130000114440918,{"date":326,"close":327},"2022-02-18",14.34000015258789,{"date":329,"close":330},"2022-02-25",14.010000228881836,{"date":332,"close":333},"2022-03-04",13.359999656677246,{"date":335,"close":336},"2022-03-11",13.510000228881836,{"date":338,"close":336},"2022-03-18",{"date":340,"close":341},"2022-03-25",13.489999771118164,{"date":343,"close":344},"2022-04-01",13.039999961853027,{"date":346,"close":347},"2022-04-08",12.270000457763672,{"date":349,"close":350},"2022-04-14",12.359999656677246,{"date":352,"close":353},"2022-04-22",12.430000305175781,{"date":355,"close":356},"2022-04-29",11.979999542236328,{"date":358,"close":359},"2022-05-06",11.949999809265137,{"date":361,"close":362},"2022-05-13",11.6899995803833,{"date":364,"close":365},"2022-05-20",11.699999809265137,{"date":367,"close":368},"2022-05-27",12.770000457763672,{"date":370,"close":371},"2022-06-03",12.5,{"date":373,"close":374},"2022-06-10",11.140000343322754,{"date":376,"close":377},"2022-06-17",10.550000190734863,{"date":379,"close":380},"2022-06-24",10.520000457763672,{"date":382,"close":383},"2022-07-01",10.59000015258789,{"date":385,"close":386},"2022-07-08",10.539999961853027,{"date":388,"close":389},"2022-07-15",10.449999809265137,{"date":391,"close":392},"2022-07-22",10.9399995803833,{"date":394,"close":362},"2022-07-29",{"date":396,"close":397},"2022-08-05",11.729999542236328,{"date":399,"close":400},"2022-08-12",12.649999618530273,{"date":402,"close":403},"2022-08-19",12.670000076293945,{"date":405,"close":406},"2022-08-26",12.130000114440918,{"date":408,"close":409},"2022-09-02",11.510000228881836,{"date":411,"close":412},"2022-09-09",11.9399995803833,{"date":414,"close":415},"2022-09-16",11.779999732971191,{"date":417,"close":418},"2022-09-23",11.239999771118164,{"date":420,"close":421},"2022-09-30",10.800000190734863,{"date":423,"close":424},"2022-10-07",11.15999984741211,{"date":426,"close":427},"2022-10-14",11.34000015258789,{"date":429,"close":430},"2022-10-21",11.149999618530273,{"date":432,"close":433},"2022-10-28",11.970000267028809,{"date":435,"close":263},"2022-11-04",{"date":437,"close":438},"2022-11-11",12.890000343322754,{"date":440,"close":441},"2022-11-18",12.279999732971191,{"date":443,"close":444},"2022-11-25",12.600000381469727,{"date":446,"close":447},"2022-12-02",12.489999771118164,{"date":449,"close":362},"2022-12-09",{"date":451,"close":452},"2022-12-16",11.100000381469727,{"date":454,"close":455},"2022-12-23",11.479999542236328,{"date":457,"close":458},"2022-12-30",11.3100004196167,{"date":460,"close":461},"2023-01-06",11.319999694824219,{"date":463,"close":464},"2023-01-13",11.270000457763672,{"date":466,"close":467},"2023-01-20",11.079999923706055,{"date":469,"close":470},"2023-01-27",11.430000305175781,{"date":472,"close":473},"2023-02-03",12.520000457763672,{"date":475,"close":476},"2023-02-10",12.149999618530273,{"date":478,"close":441},"2023-02-17",{"date":480,"close":481},"2023-02-24",11.710000038146973,{"date":483,"close":484},"2023-03-03",11.399999618530273,{"date":486,"close":487},"2023-03-10",10.050000190734863,{"date":489,"close":490},"2023-03-17",9.520000457763672,{"date":492,"close":493},"2023-03-24",9.319999694824219,{"date":495,"close":496},"2023-03-31",9.239999771118164,{"date":498,"close":499},"2023-04-06",8.449999809265137,{"date":501,"close":499},"2023-04-14",{"date":503,"close":504},"2023-04-21",8.59000015258789,{"date":506,"close":507},"2023-04-28",9.380000114440918,{"date":509,"close":510},"2023-05-05",7.599999904632568,{"date":512,"close":513},"2023-05-12",6.590000152587891,{"date":515,"close":516},"2023-05-19",7.159999847412109,{"date":518,"close":519},"2023-05-26",7.639999866485596,{"date":521,"close":522},"2023-06-02",8,{"date":524,"close":525},"2023-06-09",8.369999885559082,{"date":527,"close":528},"2023-06-16",8.319999694824219,{"date":530,"close":531},"2023-06-23",7.510000228881836,{"date":533,"close":534},"2023-06-30",7.75,{"date":536,"close":537},"2023-07-07",7.710000038146973,{"date":539,"close":540},"2023-07-14",8.210000038146973,{"date":542,"close":543},"2023-07-21",9.40999984741211,{"date":545,"close":546},"2023-07-28",10.15999984741211,{"date":548,"close":549},"2023-08-04",10.079999923706055,{"date":551,"close":552},"2023-08-11",9.850000381469727,{"date":554,"close":555},"2023-08-18",9.069999694824219,{"date":557,"close":558},"2023-08-25",8.760000228881836,{"date":560,"close":561},"2023-09-01",9.4399995803833,{"date":563,"close":564},"2023-09-08",9.119999885559082,{"date":566,"close":567},"2023-09-15",9.029999732971191,{"date":569,"close":570},"2023-09-22",8.390000343322754,{"date":572,"close":573},"2023-09-29",8.5600004196167,{"date":575,"close":576},"2023-10-06",8.09000015258789,{"date":578,"close":579},"2023-10-13",8.119999885559082,{"date":581,"close":582},"2023-10-20",7.820000171661377,{"date":584,"close":585},"2023-10-27",7.760000228881836,{"date":587,"close":588},"2023-11-03",8.569999694824219,{"date":590,"close":591},"2023-11-10",7.900000095367432,{"date":593,"close":594},"2023-11-17",8.930000305175781,{"date":596,"close":597},"2023-11-24",8.770000457763672,{"date":599,"close":600},"2023-12-01",9.609999656677246,{"date":602,"close":603},"2023-12-08",9.949999809265137,{"date":605,"close":606},"2023-12-15",11.069999694824219,{"date":608,"close":609},"2023-12-22",10.90999984741211,{"date":611,"close":612},"2023-12-29",10.859999656677246,{"date":614,"close":615},"2024-01-05",10.479999542236328,{"date":617,"close":618},"2024-01-12",10.210000038146973,{"date":620,"close":621},"2024-01-19",10.359999656677246,{"date":623,"close":624},"2024-01-26",10.34000015258789,{"date":626,"close":627},"2024-02-02",9.210000038146973,{"date":629,"close":630},"2024-02-09",8.430000305175781,{"date":632,"close":633},"2024-02-16",8.510000228881836,{"date":635,"close":636},"2024-02-23",8.4399995803833,{"date":638,"close":639},"2024-03-01",8.020000457763672,{"date":641,"close":642},"2024-03-08",7.960000038146973,{"date":644,"close":645},"2024-03-15",7.539999961853027,{"date":647,"close":648},"2024-03-22",7.789999961853027,{"date":650,"close":642},"2024-03-28",{"date":652,"close":531},"2024-04-05",{"date":654,"close":655},"2024-04-12",7.380000114440918,{"date":657,"close":537},"2024-04-19",{"date":659,"close":660},"2024-04-26",7.320000171661377,{"date":662,"close":663},"2024-05-03",7.730000019073486,{"date":665,"close":663},"2024-05-10",{"date":667,"close":668},"2024-05-17",7.920000076293945,{"date":670,"close":671},"2024-05-24",7.360000133514404,{"date":673,"close":674},"2024-05-31",7.130000114440918,{"date":676,"close":677},"2024-06-07",6.949999809265137,{"date":679,"close":680},"2024-06-14",6.519999980926514,{"date":682,"close":683},"2024-06-21",6.579999923706055,{"date":685,"close":686},"2024-06-28",6.980000019073486,{"date":688,"close":683},"2024-07-05",{"date":690,"close":671},"2024-07-12",{"date":692,"close":639},"2024-07-19",{"date":694,"close":695},"2024-07-26",8.229999542236328,{"date":697,"close":534},"2024-08-02",{"date":699,"close":700},"2024-08-09",7.78000020980835,{"date":702,"close":703},"2024-08-16",8.399999618530273,{"date":705,"close":706},"2024-08-23",8.890000343322754,{"date":708,"close":709},"2024-08-30",8.680000305175781,{"date":711,"close":579},"2024-09-06",{"date":713,"close":714},"2024-09-13",8.520000457763672,{"date":716,"close":717},"2024-09-20",9.0600004196167,{"date":719,"close":597},"2024-09-27",{"date":721,"close":722},"2024-10-04",8.880000114440918,{"date":724,"close":725},"2024-10-11",9.25,{"date":727,"close":507},"2024-10-18",{"date":729,"close":730},"2024-10-25",9.270000457763672,{"date":732,"close":733},"2024-11-01",9.420000076293945,{"date":735,"close":736},"2024-11-08",9.960000038146973,{"date":738,"close":739},"2024-11-15",10.1899995803833,{"date":741,"close":742},"2024-11-22",10.5600004196167,{"date":744,"close":745},"2024-11-29",10.640000343322754,{"date":747,"close":748},"2024-12-06",10.510000228881836,{"date":750,"close":751},"2024-12-13",10.130000114440918,{"date":753,"close":754},"2024-12-20",9.15999984741211,{"date":756,"close":564},"2024-12-27",{"date":758,"close":759},"2025-01-03",9.050000190734863,{"date":761,"close":762},"2025-01-10",8.619999885559082,{"date":764,"close":765},"2025-01-17",9.59000015258789,{"date":767,"close":768},"2025-01-24",10.170000076293945,{"date":770,"close":771},"2025-01-31",10.279999732971191,{"date":773,"close":774},"2025-02-07",10.3100004196167,{"date":776,"close":736},"2025-02-14",{"date":778,"close":779},"2025-02-21",9.539999961853027,{"date":781,"close":782},"2025-02-28",9.84000015258789,{"date":784,"close":785},"2025-03-07",8.979999542236328,{"date":787,"close":788},"2025-03-14",8.800000190734863,{"date":790,"close":791},"2025-03-21",8.850000381469727,{"date":793,"close":794},"2025-03-28",8.779999732971191,{"date":796,"close":797},"2025-04-04",8.050000190734863,{"date":799,"close":800},"2025-04-11",7.869999885559082,{"date":802,"close":803},"2025-04-17",8.25,{"date":805,"close":504},"2025-04-25",{"date":807,"close":808},"2025-05-02",8.899999618530273,{"date":810,"close":811},"2025-05-09",8.8100004196167,{"date":813,"close":754},"2025-05-16",{"date":815,"close":816},"2025-05-23",8.699999809265137,{"date":818,"close":794},"2025-05-30",{"date":820,"close":808},"2025-06-06",{"date":822,"close":823},"2025-06-13",8.529999732971191,{"date":825,"close":826},"2025-06-20",8.670000076293945,{"date":828,"close":829},"2025-06-27",8.960000038146973,{"date":831,"close":832},"2025-07-03",9.65999984741211,{"date":834,"close":835},"2025-07-11",9.510000228881836,{"date":837,"close":835},"2025-07-18",{"date":839,"close":840},"2025-07-25",9.430000305175781,{"date":842,"close":843},"2025-07-30",9.390000343322754,{"date":845,"close":730},"2025-07-31",{"date":847,"close":848},"2025-08-01",9.180000305175781,{"date":850,"close":851},"2025-08-04",9.350000381469727,{"date":853,"close":854},"2025-08-05",9.300000190734863,{"date":856,"close":627},"2025-08-06",{"date":858,"close":859},"2025-08-07",9.1899995803833,{"date":861,"close":862},"2025-08-08",9.399999618530273,{"date":864,"close":493},"2025-08-11",{"date":866,"close":867},"2025-08-12",9.75,{"date":869,"close":870},"2025-08-13",10,{"date":872,"close":873},"2025-08-14",10.0600004196167,{"date":875,"close":876},"2025-08-15",9.819999694824219,{"date":878,"close":879},"2025-08-18",9.8100004196167,{"date":881,"close":882},"2025-08-19",9.760000228881836,{"date":884,"close":867},"2025-08-20",{"date":886,"close":887},"2025-08-21",9.680000305175781,{"date":889,"close":774},"2025-08-22",{"date":891,"close":892},"2025-08-25",10.260000228881836,{"date":894,"close":895},"2025-08-26",10.40999984741211,{"date":897,"close":898},"2025-08-27",10.489999771118164,{"date":900,"close":389},"2025-08-28",{"date":902,"close":903},"2025-08-29",10.460000038146973,{"date":905,"close":895},"2025-09-02",{"date":907,"close":748},"2025-09-03",{"date":909,"close":910},"2025-09-04",10.649999618530273,{"date":912,"close":913},"2025-09-05",10.729999542236328,{"date":915,"close":916},"2025-09-08",10.75,{"date":918,"close":919},"2025-09-09",10.720000267028809,{"date":921,"close":922},"2025-09-10",10.710000038146973,{"date":924,"close":925},"2025-09-11",10.779999732971191,{"date":927,"close":928},"2025-09-12",10.789999961853027,{"date":930,"close":910},"2025-09-15",{"date":932,"close":933},"2025-09-16",10.579999923706055,{"date":935,"close":919},"2025-09-17",{"date":937,"close":452},"2025-09-18",{"date":939,"close":940},"2025-09-19",10.949999809265137,{"date":942,"close":913},"2025-09-22",{"date":944,"close":945},"2025-09-23",10.8100004196167,{"date":947,"close":948},"2025-09-24",10.760000228881836,{"date":950,"close":910},"2025-09-25",{"date":952,"close":953},"2025-09-26",10.680000305175781,{"date":955,"close":383},"2025-09-29",{"date":957,"close":958},"2025-09-30",10.600000381469727,{"date":960,"close":933},"2025-10-01",{"date":962,"close":963},"2025-10-02",10.569999694824219,{"date":965,"close":745},"2025-10-03",{"date":967,"close":609},"2025-10-06",{"date":969,"close":970},"2025-10-07",10.829999923706055,{"date":972,"close":973},"2025-10-08",10.84000015258789,{"date":975,"close":976},"2025-10-09",10.890000343322754,{"date":978,"close":774},"2025-10-10",{"date":980,"close":377},"2025-10-13",{"date":982,"close":928},"2025-10-14",{"date":984,"close":615},"2025-10-15",{"date":986,"close":987},"2025-10-16",9.720000267028809,{"date":989,"close":990},"2025-10-17",9.800000190734863,{"date":992,"close":993},"2025-10-20",10.220000267028809,{"date":995,"close":892},"2025-10-21",{"date":997,"close":751},"2025-10-22",{"date":999,"close":742},"2025-10-23",{"date":1001,"close":1002},"2025-10-24",10.979999542236328,{"date":1004,"close":1005},"2025-10-27",11.109999656677246,{"date":1007,"close":1008},"2025-10-28",11.1899995803833,{"date":1010,"close":1011},"2025-10-29",10.960000038146973,{"date":1013,"close":1014},"2025-10-30",10.850000381469727,{"date":1016,"close":1017},"2025-10-31",10.869999885559082,{"date":1019,"close":392},"2025-11-03",{"date":1021,"close":1022},"2025-11-04",10.739999771118164,{"date":1024,"close":1025},"2025-11-05",10.930000305175781,{"date":1027,"close":421},"2025-11-06",{"date":1029,"close":1030},"2025-11-07",11.050000190734863,{"date":1032,"close":1033},"2025-11-10",11.020000457763672,{"date":1035,"close":1005},"2025-11-11",{"date":1037,"close":467},"2025-11-12",{"date":1039,"close":1040},"2025-11-13",10.770000457763672,{"date":1042,"close":945},"2025-11-14",{"date":1044,"close":1045},"2025-11-17",10.430000305175781,{"date":1047,"close":903},"2025-11-18",{"date":1049,"close":380},"2025-11-19",{"date":1051,"close":615},"2025-11-20",{"date":1053,"close":1040},"2025-11-21",{"date":1055,"close":1056},"2025-11-24",11.119999885559082,{"date":1058,"close":461},"2025-11-25",{"date":1060,"close":1061},"2025-11-26",11.350000381469727,{"date":1063,"close":461},"2025-11-28",{"date":1065,"close":455},"2025-12-01",{"date":1067,"close":1068},"2025-12-02",11.4399995803833,{"date":1070,"close":1071},"2025-12-03",11.489999771118164,{"date":1073,"close":1074},"2025-12-04",11.520000457763672,{"date":1076,"close":1077},"2025-12-05",11.550000190734863,{"date":1079,"close":1080},"2025-12-08",11.59000015258789,{"date":1082,"close":1083},"2025-12-09",11.460000038146973,{"date":1085,"close":1086},"2025-12-10",11.829999923706055,{"date":1088,"close":1089},"2025-12-11",11.850000381469727,{"date":1091,"close":1092},"2025-12-12",11.920000076293945,{"date":1094,"close":1095},"2025-12-15",11.90999984741211,{"date":1097,"close":1095},"2025-12-16",{"date":1099,"close":1100},"2025-12-17",11.899999618530273,{"date":1102,"close":356},"2025-12-18",{"date":1104,"close":1105},"2025-12-19",12.020000457763672,{"date":1107,"close":1108},"2025-12-22",12.079999923706055,{"date":1110,"close":1092},"2025-12-23",{"date":1112,"close":1113},"2025-12-24",11.930000305175781,{"date":1115,"close":359},"2025-12-26",{"date":1117,"close":1118},"2025-12-29",11.869999885559082,{"date":1120,"close":415},"2025-12-30",{"date":1122,"close":1123},"2025-12-31",11.680000305175781,{"date":1125,"close":362},"2026-01-02",{"date":1127,"close":1100},"2026-01-05",{"date":1129,"close":1108},"2026-01-06",{"date":1131,"close":1132},"2026-01-07",12.069999694824219,{"date":1134,"close":347},"2026-01-08",{"date":1136,"close":1137},"2026-01-09",12,{"date":1139,"close":1140},"2026-01-12",11.75,{"date":1142,"close":1143},"2026-01-13",11.65999984741211,{"date":1145,"close":397},"2026-01-14",{"date":1147,"close":1105},"2026-01-15",{"date":1149,"close":1086},"2026-01-16",{"date":1151,"close":1152},"2026-01-20",11.789999961853027,{"date":1154,"close":1155},"2026-01-21",12.369999885559082,{"date":1157,"close":1158},"2026-01-22",12.399999618530273,{"date":1160,"close":1095},"2026-01-23",{"date":1162,"close":406},"2026-01-26",{"date":1164,"close":1165},"2026-01-27",12.289999961853027,{"date":1167,"close":347},"2026-01-28",{"date":1169,"close":403},"2026-01-29",{"date":1171,"close":1172},"2026-01-30",12.460000038146973,{"date":1174,"close":1175},"2026-02-02",12.619999885559082,{"date":1177,"close":1178},"2026-02-03",13.140000343322754,{"date":1180,"close":1181},"2026-02-04",13.390000343322754,{"date":1183,"close":1184},"2026-02-05",13.539999961853027,{"date":1186,"close":1187},"2026-02-06",13.710000038146973,{"date":1189,"close":1190},"2026-02-09",13.699999809265137,{"date":1192,"close":275},"2026-02-10",{"date":1194,"close":1195},"2026-02-11",13.380000114440918,{"date":1197,"close":1198},"2026-02-12",13.300000190734863,{"date":1200,"close":341},"2026-02-13",{"date":1202,"close":1203},"2026-02-17",13.420000076293945,{"date":1205,"close":1206},"2026-02-18",13.270000457763672,{"date":1208,"close":1209},"2026-02-19",13.15999984741211,{"date":1211,"close":333},"2026-02-20",{"date":1213,"close":1214},"2026-02-23",12.90999984741211,{"date":1216,"close":257},"2026-02-24",{"date":1218,"close":1219},"2026-02-25",13.170000076293945,{"date":1221,"close":1222},"2026-02-26",13.369999885559082,{"date":1224,"close":1225},"2026-02-27",12.609999656677246,{"date":1227,"close":1228},"2026-03-02",12.8100004196167,{"date":1230,"close":1231},"2026-03-03",12.550000190734863,{"date":1233,"close":1234},"2026-03-04",12.579999923706055,{"date":1236,"close":1237},"2026-03-05",12.470000267028809,{"date":1239,"close":263},"2026-03-06",{"date":1241,"close":433},"2026-03-09",{"date":1243,"close":1132},"2026-03-10",{"date":1245,"close":1113},"2026-03-11",{"date":1247,"close":1248},"2026-03-12",11.859999656677246,{"date":1250,"close":1251},"2026-03-13",11.760000228881836,{"date":1253,"close":1092},"2026-03-16",{"date":1255,"close":1100},"2026-03-17",{"date":1257,"close":1258},"2026-03-18",11.739999771118164,{"date":1260,"close":1086},"2026-03-19",{"date":1262,"close":397},"2026-03-20",{"date":1264,"close":1137},"2026-03-23",{"date":1266,"close":347},"2026-03-24",{"date":1268,"close":347},"2026-03-25",{"date":1270,"close":1271},"2026-03-26",12.1899995803833,{"date":1273,"close":359},"2026-03-27",{"date":1275,"close":1100},"2026-03-30",{"date":1277,"close":441},"2026-03-31",{"date":169,"close":1279},12.4399995803833,{"date":1281,"close":1282},"2026-04-02",12.420000076293945,{"date":1284,"close":1285},"2026-04-06",12.569999694824219,{"date":1287,"close":1175},"2026-04-07",{"date":1289,"close":1290},"2026-04-08",12.960000038146973,{"date":1292,"close":301},"2026-04-09",{"date":1294,"close":1295},"2026-04-10",13.0600004196167,{"date":1297,"close":1298},"2026-04-13",13.109999656677246,{"date":1300,"close":251},"2026-04-14",{"date":1302,"close":1178},"2026-04-15",{"date":1304,"close":1305},"2026-04-16",13.09000015258789,{"date":1307,"close":1308},"2026-04-17",13.520000457763672,{"date":1310,"close":1311},"2026-04-20",13.59000015258789,{"date":1313,"close":254},"2026-04-21",{"date":1315,"close":301},"2026-04-22",{"date":1317,"close":1318},"2026-04-23",13.770000457763672,{"date":1320,"close":1222},"2026-04-24",{"date":149,"close":1184},{"date":1323,"close":275},"2026-04-28",{"date":1325,"close":1326},"2026-04-29",13.3100004196167,{"date":1328,"close":269},"2026-04-30",{"date":1330,"close":336},"2026-05-01",{"date":1332,"close":1333},"2026-05-04",13.460000038146973,{"date":1335,"close":1336},"2026-05-05",13.649999618530273,{"date":200,"close":1338},13.65999984741211,{"date":1340,"close":254},"2026-05-07",{"date":1342,"close":1343},"2026-05-08",13.40999984741211,{"date":1345,"close":1206},"2026-05-11",{"date":1347,"close":1209},"2026-05-12",{"date":1349,"close":1350},"2026-05-13",13,{"date":1352,"close":1353},"2026-05-14",13.050000190734863,{"date":1355,"close":1356},"2026-05-15",12.930000305175781,{"date":83,"close":1358},13.069999694824219,{"date":1360,"close":1361},"2026-05-19",12.925000190734863,{"date":1363,"close":333},"2026-05-20",{"date":1365,"close":1343},"2026-05-21",{"date":1367,"close":1368},"2026-05-22",13.550000190734863,{"date":1370,"close":1371},"2026-05-26",13.704999923706055,{"date":1373,"close":1374},"2026-05-27",13.640000343322754,{"date":1376,"close":1377},"2026-05-28",13.720000267028809,{"date":1379,"close":1318},"2026-05-29",{"date":1381,"close":1308},"2026-06-01",{"date":1383,"close":1384},"2026-06-02",13.760000228881836,{"date":1386,"close":1343},"2026-06-03",{"date":1388,"close":1389},"2026-06-04",13.789999961853027,{"date":1391,"close":1392},"2026-06-05",13.779999732971191,{"date":1394,"close":1318},"2026-06-08",{"date":1396,"close":1397},"2026-06-09",14.109999656677246,{"date":1399,"close":1400},"2026-06-10",14.15999984741211,{"date":1402,"close":1403},"2026-06-11",14.40999984741211,{"date":70,"close":1405},14.630000114440918,{"date":1407,"close":1408},"2026-06-15",14.289999961853027,{"date":1410,"close":315},"2026-06-16",{"date":1412,"close":1413},"2026-06-17",13.90999984741211,{"date":1415,"close":1416},"2026-06-18",14.09000015258789,{"date":1418,"close":1419},"2026-06-22",14.239999771118164,{"date":1421,"close":1422},"2026-06-23",14.380000114440918,{"date":1424,"close":1425},"2026-06-24",14.609999656677246,{"date":1427,"close":1428},"2026-06-25",14.779999732971191,{"date":1430,"close":1431},"2026-06-26",14.720000267028809,{"date":1433,"close":1434},"2026-06-29",14.649999618530273,{"date":1436,"close":1434},"2026-06-30",{"date":46,"close":1438},14.800000190734863,{"date":1440,"close":1441},"2026-07-02",14.59000015258789,{"date":1443,"close":1444},"2026-07-06",14.789999961853027,{"date":1446,"close":1447},"2026-07-07",14.869999885559082,{"date":1449,"close":1450},"2026-07-08",14.470000267028809,{"date":1452,"close":1453},"2026-07-09",14.65999984741211,{"date":1455,"close":1456},"2026-07-10",14.640000343322754,{"date":1458,"close":1459},"2026-07-13",14.550000190734863,{"date":1461,"close":1462},"2026-07-14",14.579999923706055,{"date":1464,"close":1465},"2026-07-15",14.84000015258789,{"date":1467,"close":1468},"2026-07-16",15.1899995803833,{"date":1470,"close":1471},"2026-07-17",14.949999809265137,{"date":1473,"close":1474},"2026-07-20",14.670000076293945,{"date":1476,"close":1477},"2026-07-21",14.680000305175781,{"date":1479,"close":1480},"2026-07-22",14.520000457763672,{"date":1482,"close":1483},"2026-07-23",14.449999809265137,{"date":1485,"close":1486},"2026-07-27",14.350000381469727,{"date":1488,"close":1489},"2026-07-28",14.489999771118164,{"date":1491,"close":1492},"2026-07-29",14.279999732971191,{"date":1494,"close":1495},"2026-07-30",14.319999694824219,{"date":198,"close":1408},{"count":202,"fetchedAt":1498,"source":193},"2026-08-03T21:13:04.941Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1500},"\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>",1785791584802]