[{"data":1,"prerenderedAt":1569},["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-WBS":25,"$fDnlTAWdKAJhR958rRZCM5sJeGcZJoI3LT_UrZNc38FQ":26,"ticker-mcap-WBS":172,"ticker-profile-WBS":181,"ticker-earnings-WBS":195,"ticker-congress-WBS":200,"i-lucide:info":1567},{"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":168},{"identity":28,"transactions":33,"sectorSlug":148,"relatedTickers":149},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"801337","WEBSTER FINANCIAL CORP","Finance & Insurance","WBS",[34,50,61,71,77,82,87,92,97,102,107,112,117,122,126,141],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-28T00:00:00.000Z","0002030650-26-000006-0","4","HOLLAND WILLIAM NEAL","EVP and CFO","D",76.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030650\u002F000203065026000006\u002F0002030650-26-000006-index.htm",2428,48857,184697.96,"F","2026-07-27","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":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-06-09T00:00:00.000Z","0001776223-26-000004-0","Aboelnaga Mona","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776223\u002F000177622326000004\u002F0001776223-26-000004-index.htm",1500,14311.92,"G","2026-06-08","Gift",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"2026-05-26T00:00:00.000Z","0001741076-26-000006-0","Mitchell Maureen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1741076\u002F000174107626000006\u002F0001741076-26-000006-index.htm",1596,17276.999,"A","2026-05-21","Stock award",{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":66,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"2026-05-22T00:00:00.000Z","0001411951-26-000002-0","Cahill John P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1411951\u002F000141195126000002\u002F0001411951-26-000002-index.htm",28541.125,{"cik":29,"filedAt":72,"filingId":78,"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":79,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":66,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"0001670022-26-000003-0","States Lauren","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1670022\u002F000167002226000003\u002F0001670022-26-000003-index.htm",15941,{"cik":29,"filedAt":72,"filingId":83,"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":84,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":66,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"0001185992-26-000002-0","ATWELL WILLIAM L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185992\u002F000118599226000002\u002F0001185992-26-000002-index.htm",32511,{"cik":29,"filedAt":72,"filingId":88,"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":89,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":66,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"0001275668-26-000002-0","MORSE LAURENCE C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275668\u002F000127566826000002\u002F0001275668-26-000002-index.htm",8024.6976,{"cik":29,"filedAt":72,"filingId":93,"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":94,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":66,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"0001387196-26-000002-0","Pettie Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1387196\u002F000138719626000002\u002F0001387196-26-000002-index.htm",35993,{"cik":29,"filedAt":72,"filingId":98,"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":99,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":66,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"0002029288-26-000002-0","Haas William David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2029288\u002F000202928826000002\u002F0002029288-26-000002-index.htm",6261,{"cik":29,"filedAt":72,"filingId":103,"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":104,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":66,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"0001561620-26-000004-0","O'Toole Richard L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1561620\u002F000156162026000004\u002F0001561620-26-000004-index.htm",28789,{"cik":29,"filedAt":72,"filingId":108,"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":109,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":66,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"0001309344-26-000002-0","Crawford Frederick John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1309344\u002F000130934426000002\u002F0001309344-26-000002-index.htm",3111,{"cik":29,"filedAt":72,"filingId":113,"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":114,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":66,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"0001569016-26-000003-0","Whiston William E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1569016\u002F000156901626000003\u002F0001569016-26-000003-index.htm",12962,{"cik":29,"filedAt":72,"filingId":118,"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":119,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":66,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"0001497498-26-000002-0","HAYLES CAROL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497498\u002F000149749826000002\u002F0001497498-26-000002-index.htm",13985,{"cik":29,"filedAt":72,"filingId":123,"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":4,"rawFilingUrl":124,"shares":66,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":49},"0001776223-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776223\u002F000177622326000002\u002F0001776223-26-000002-index.htm",15811.92,{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139,"insiderHistory":140},"2026-05-20T00:00:00.000Z","0001594609-26-000008-0","CIULLA JOHN R","Chairman and CEO",71.672,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1594609\u002F000159460926000008\u002F0001594609-26-000008-index.htm",8000,289838,573376,"S","2026-05-18","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":142,"filingId":143,"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":104,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":58,"transactionDate":147,"intentLabel":60,"signalQuality":49},"2026-05-06T12:43:11.000Z","0001561620-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1561620\u002F000156162026000002\u002F0001561620-26-000002-index.htm",10000,27193,"2026-05-04","finance-insurance",[150,153,156,159,162,165],{"ticker":151,"issuerName":152},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":154,"issuerName":155},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":157,"issuerName":158},"COIN","Coinbase Global, Inc.",{"ticker":160,"issuerName":161},"CRCL","Circle Internet Group, Inc.",{"ticker":163,"issuerName":164},"TRUP","TRUPANION, INC.",{"ticker":166,"issuerName":167},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":169,"fetchedAt":170,"source":171},16,"2026-07-31T09:16:45.015Z","sqlite",{"data":173,"meta":179},{"value":174,"quality":175,"closeDate":176,"ageDays":177,"sharesAsOf":178},12524648789.865631,"fresh","2026-07-30",1,"2026-04-24",{"count":177,"fetchedAt":180,"source":171},"2026-07-31T09:16:45.016Z",{"data":182,"meta":194},{"ticker":32,"ceo":183,"industry":184,"fullTimeEmployees":185,"ipoDate":186,"country":187,"state":188,"city":189,"website":190,"exchangeShort":25,"marketCap":25,"beta":191,"range52w":192,"fetchedAt":193},"Luis R. Massiani","Banks - Regional",4297,"1986-12-12","US","CT","Stamford","https:\u002F\u002Fpublic.websteronline.com",1.007,"50.66-74","2026-06-13T13:00:39.387Z",{"count":177,"fetchedAt":180,"source":171},{"data":196,"meta":198},{"ticker":32,"points":197},[],{"count":177,"fetchedAt":199,"source":171},"2026-07-31T09:16:45.017Z",{"data":201,"meta":1565},{"congressTrades":202,"insiderTrades":203,"priceHistory":220,"ticker":32},[],[204,205,206,207,208,209,210,211,212,213,214,215,216,217,218,219],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":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":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":66,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":78,"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":79,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":66,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":83,"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":84,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":66,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":88,"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":89,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":66,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":93,"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":94,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":66,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":98,"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":99,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":66,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":103,"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":104,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":66,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":108,"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":109,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":66,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":113,"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":114,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":66,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":118,"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":119,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":66,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":123,"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":4,"rawFilingUrl":124,"shares":66,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":142,"filingId":143,"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":104,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":58,"transactionDate":147},[221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,627,630,633,636,639,642,645,648,650,652,655,658,661,664,667,670,673,676,678,681,684,687,690,693,696,699,702,705,707,709,712,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,800,803,806,809,811,814,817,820,823,826,829,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,973,976,979,982,985,988,991,994,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1376,1379,1381,1384,1387,1390,1393,1396,1398,1400,1403,1406,1409,1412,1415,1418,1420,1423,1425,1427,1430,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1553,1556,1558,1560,1563],{"date":222,"close":223},"2021-08-06",50.7400016784668,{"date":225,"close":226},"2021-08-13",50.54999923706055,{"date":228,"close":229},"2021-08-20",48.70000076293945,{"date":231,"close":232},"2021-08-27",51.4900016784668,{"date":234,"close":235},"2021-09-03",49.720001220703125,{"date":237,"close":238},"2021-09-10",48.599998474121094,{"date":240,"close":241},"2021-09-17",48.689998626708984,{"date":243,"close":244},"2021-09-24",51.650001525878906,{"date":246,"close":247},"2021-10-01",56.06999969482422,{"date":249,"close":250},"2021-10-08",56.5,{"date":252,"close":253},"2021-10-15",56.97999954223633,{"date":255,"close":256},"2021-10-22",58.13999938964844,{"date":258,"close":259},"2021-10-29",55.959999084472656,{"date":261,"close":262},"2021-11-05",58.70000076293945,{"date":264,"close":265},"2021-11-12",58.27000045776367,{"date":267,"close":268},"2021-11-19",57.02000045776367,{"date":270,"close":271},"2021-11-26",55.720001220703125,{"date":273,"close":274},"2021-12-03",53.25,{"date":276,"close":277},"2021-12-10",54.349998474121094,{"date":279,"close":280},"2021-12-17",52.40999984741211,{"date":282,"close":283},"2021-12-23",55.279998779296875,{"date":285,"close":286},"2021-12-31",55.84000015258789,{"date":288,"close":289},"2022-01-07",63.15999984741211,{"date":291,"close":292},"2022-01-14",64.16999816894531,{"date":294,"close":295},"2022-01-21",60.52000045776367,{"date":297,"close":298},"2022-01-28",58.79999923706055,{"date":300,"close":301},"2022-02-04",60.779998779296875,{"date":303,"close":304},"2022-02-11",61.220001220703125,{"date":306,"close":307},"2022-02-18",59.70000076293945,{"date":309,"close":310},"2022-02-25",59.90999984741211,{"date":312,"close":313},"2022-03-04",55.95000076293945,{"date":315,"close":316},"2022-03-11",55.400001525878906,{"date":318,"close":319},"2022-03-18",57.720001220703125,{"date":321,"close":322},"2022-03-25",59.68000030517578,{"date":324,"close":325},"2022-04-01",55.65999984741211,{"date":327,"close":328},"2022-04-08",50,{"date":330,"close":331},"2022-04-14",50.459999084472656,{"date":333,"close":334},"2022-04-22",50.099998474121094,{"date":336,"close":337},"2022-04-29",49.9900016784668,{"date":339,"close":340},"2022-05-06",48.15999984741211,{"date":342,"close":343},"2022-05-13",46.880001068115234,{"date":345,"close":346},"2022-05-20",45.880001068115234,{"date":348,"close":349},"2022-05-27",48.7599983215332,{"date":351,"close":352},"2022-06-03",50.220001220703125,{"date":354,"close":355},"2022-06-10",46.27000045776367,{"date":357,"close":358},"2022-06-17",43.029998779296875,{"date":360,"close":361},"2022-06-24",44.880001068115234,{"date":363,"close":364},"2022-07-01",42.66999816894531,{"date":366,"close":367},"2022-07-08",43.34000015258789,{"date":369,"close":370},"2022-07-15",43.75,{"date":372,"close":373},"2022-07-22",45.060001373291016,{"date":375,"close":376},"2022-07-29",46.45000076293945,{"date":378,"close":379},"2022-08-05",46.58000183105469,{"date":381,"close":382},"2022-08-12",49.779998779296875,{"date":384,"close":385},"2022-08-19",49.099998474121094,{"date":387,"close":388},"2022-08-26",48.040000915527344,{"date":390,"close":391},"2022-09-02",45.810001373291016,{"date":393,"close":394},"2022-09-09",48.54999923706055,{"date":396,"close":397},"2022-09-16",46.709999084472656,{"date":399,"close":400},"2022-09-23",45.099998474121094,{"date":402,"close":403},"2022-09-30",45.20000076293945,{"date":405,"close":406},"2022-10-07",46.66999816894531,{"date":408,"close":409},"2022-10-14",47.72999954223633,{"date":411,"close":412},"2022-10-21",50.869998931884766,{"date":414,"close":415},"2022-10-28",53.939998626708984,{"date":417,"close":418},"2022-11-04",54.119998931884766,{"date":420,"close":421},"2022-11-11",53.349998474121094,{"date":423,"close":424},"2022-11-18",52.61000061035156,{"date":426,"close":427},"2022-11-25",53.59000015258789,{"date":429,"close":430},"2022-12-02",53.84000015258789,{"date":432,"close":433},"2022-12-09",47.209999084472656,{"date":435,"close":436},"2022-12-16",44.5,{"date":438,"close":439},"2022-12-23",46.72999954223633,{"date":441,"close":442},"2022-12-30",47.34000015258789,{"date":444,"close":445},"2023-01-06",47.86000061035156,{"date":447,"close":448},"2023-01-13",48.0099983215332,{"date":450,"close":451},"2023-01-20",46.529998779296875,{"date":453,"close":454},"2023-01-27",50.84000015258789,{"date":456,"close":457},"2023-02-03",55.09000015258789,{"date":459,"close":460},"2023-02-10",54.68000030517578,{"date":462,"close":463},"2023-02-17",54.970001220703125,{"date":465,"close":466},"2023-02-24",53.33000183105469,{"date":468,"close":469},"2023-03-03",52.060001373291016,{"date":471,"close":358},"2023-03-10",{"date":473,"close":474},"2023-03-17",38.2400016784668,{"date":476,"close":477},"2023-03-24",38.619998931884766,{"date":479,"close":480},"2023-03-31",39.41999816894531,{"date":482,"close":483},"2023-04-06",37.119998931884766,{"date":485,"close":486},"2023-04-14",37.2599983215332,{"date":488,"close":489},"2023-04-21",38.68000030517578,{"date":491,"close":492},"2023-04-28",37.29999923706055,{"date":494,"close":495},"2023-05-05",33.939998626708984,{"date":497,"close":498},"2023-05-12",32.560001373291016,{"date":500,"close":501},"2023-05-19",35.939998626708984,{"date":503,"close":504},"2023-05-26",36.88999938964844,{"date":506,"close":507},"2023-06-02",38.470001220703125,{"date":509,"close":510},"2023-06-09",38.75,{"date":512,"close":513},"2023-06-16",38.779998779296875,{"date":515,"close":516},"2023-06-23",36.5099983215332,{"date":518,"close":519},"2023-06-30",37.75,{"date":521,"close":522},"2023-07-07",38.86000061035156,{"date":524,"close":525},"2023-07-14",40.9900016784668,{"date":527,"close":528},"2023-07-21",44.91999816894531,{"date":530,"close":531},"2023-07-28",47.349998474121094,{"date":533,"close":534},"2023-08-04",45.9900016784668,{"date":536,"close":537},"2023-08-11",45.11000061035156,{"date":539,"close":540},"2023-08-18",41.86000061035156,{"date":542,"close":543},"2023-08-25",41.61000061035156,{"date":545,"close":546},"2023-09-01",43.560001373291016,{"date":548,"close":549},"2023-09-08",41.5,{"date":551,"close":552},"2023-09-15",41.63999938964844,{"date":554,"close":555},"2023-09-22",40.209999084472656,{"date":557,"close":558},"2023-09-29",40.310001373291016,{"date":560,"close":561},"2023-10-06",39.599998474121094,{"date":563,"close":564},"2023-10-13",38.61000061035156,{"date":566,"close":567},"2023-10-20",38.189998626708984,{"date":569,"close":570},"2023-10-27",36.810001373291016,{"date":572,"close":573},"2023-11-03",41.29999923706055,{"date":575,"close":576},"2023-11-10",39.349998474121094,{"date":578,"close":579},"2023-11-17",43.18000030517578,{"date":581,"close":582},"2023-11-24",43.119998931884766,{"date":584,"close":585},"2023-12-01",46.79999923706055,{"date":587,"close":588},"2023-12-08",47.900001525878906,{"date":590,"close":591},"2023-12-15",51.06999969482422,{"date":593,"close":594},"2023-12-22",50.65999984741211,{"date":596,"close":597},"2023-12-29",50.7599983215332,{"date":599,"close":600},"2024-01-05",51.47999954223633,{"date":602,"close":603},"2024-01-12",49.75,{"date":605,"close":606},"2024-01-19",50.31999969482422,{"date":608,"close":609},"2024-01-26",51.209999084472656,{"date":611,"close":612},"2024-02-02",47.619998931884766,{"date":614,"close":615},"2024-02-09",46.7400016784668,{"date":617,"close":618},"2024-02-16",47.279998779296875,{"date":620,"close":621},"2024-02-23",47.20000076293945,{"date":623,"close":624},"2024-03-01",47.2599983215332,{"date":626,"close":241},"2024-03-08",{"date":628,"close":629},"2024-03-15",48.029998779296875,{"date":631,"close":632},"2024-03-22",49.560001373291016,{"date":634,"close":635},"2024-03-28",50.77000045776367,{"date":637,"close":638},"2024-04-05",47.9900016784668,{"date":640,"close":641},"2024-04-12",46.22999954223633,{"date":643,"close":644},"2024-04-19",46.38999938964844,{"date":646,"close":647},"2024-04-26",45.029998779296875,{"date":649,"close":528},"2024-05-03",{"date":651,"close":346},"2024-05-10",{"date":653,"close":654},"2024-05-17",46.65999984741211,{"date":656,"close":657},"2024-05-24",44.33000183105469,{"date":659,"close":660},"2024-05-31",44.220001220703125,{"date":662,"close":663},"2024-06-07",41.43000030517578,{"date":665,"close":666},"2024-06-14",39.63999938964844,{"date":668,"close":669},"2024-06-21",40.86000061035156,{"date":671,"close":672},"2024-06-28",43.59000015258789,{"date":674,"close":675},"2024-07-05",43.04999923706055,{"date":677,"close":439},"2024-07-12",{"date":679,"close":680},"2024-07-19",47.81999969482422,{"date":682,"close":683},"2024-07-26",49.20000076293945,{"date":685,"close":686},"2024-08-02",44.099998474121094,{"date":688,"close":689},"2024-08-09",44.40999984741211,{"date":691,"close":692},"2024-08-16",45.58000183105469,{"date":694,"close":695},"2024-08-23",47.400001525878906,{"date":697,"close":698},"2024-08-30",47.43000030517578,{"date":700,"close":701},"2024-09-06",43.47999954223633,{"date":703,"close":704},"2024-09-13",44.689998626708984,{"date":706,"close":629},"2024-09-20",{"date":708,"close":644},"2024-09-27",{"date":710,"close":711},"2024-10-04",45.63999938964844,{"date":713,"close":445},"2024-10-11",{"date":715,"close":716},"2024-10-18",52.90999984741211,{"date":718,"close":719},"2024-10-25",51.150001525878906,{"date":721,"close":722},"2024-11-01",50.720001220703125,{"date":724,"close":725},"2024-11-08",57.70000076293945,{"date":727,"close":728},"2024-11-15",60.06999969482422,{"date":730,"close":731},"2024-11-22",61.7599983215332,{"date":733,"close":734},"2024-11-29",61.779998779296875,{"date":736,"close":737},"2024-12-06",60.0099983215332,{"date":739,"close":740},"2024-12-13",58.959999084472656,{"date":742,"close":743},"2024-12-20",54.9900016784668,{"date":745,"close":746},"2024-12-27",55.040000915527344,{"date":748,"close":749},"2025-01-03",55.47999954223633,{"date":751,"close":752},"2025-01-10",53.650001525878906,{"date":754,"close":755},"2025-01-17",59.66999816894531,{"date":757,"close":758},"2025-01-24",58.970001220703125,{"date":760,"close":761},"2025-01-31",60.2400016784668,{"date":763,"close":764},"2025-02-07",60.849998474121094,{"date":766,"close":767},"2025-02-14",59.119998931884766,{"date":769,"close":770},"2025-02-21",55.79999923706055,{"date":772,"close":773},"2025-02-28",56.31999969482422,{"date":775,"close":776},"2025-03-07",51.11000061035156,{"date":778,"close":779},"2025-03-14",50.36000061035156,{"date":781,"close":782},"2025-03-21",51.619998931884766,{"date":784,"close":785},"2025-03-28",51.029998779296875,{"date":787,"close":788},"2025-04-04",41.7599983215332,{"date":790,"close":791},"2025-04-11",42.369998931884766,{"date":793,"close":794},"2025-04-17",45.150001525878906,{"date":796,"close":797},"2025-04-25",47.5,{"date":799,"close":603},"2025-05-02",{"date":801,"close":802},"2025-05-09",49.810001373291016,{"date":804,"close":805},"2025-05-16",52.900001525878906,{"date":807,"close":808},"2025-05-23",51.2400016784668,{"date":810,"close":600},"2025-05-30",{"date":812,"close":813},"2025-06-06",53.689998626708984,{"date":815,"close":816},"2025-06-13",51.939998626708984,{"date":818,"close":819},"2025-06-20",52,{"date":821,"close":822},"2025-06-27",54.7599983215332,{"date":824,"close":825},"2025-07-03",58.68000030517578,{"date":827,"close":828},"2025-07-11",58.880001068115234,{"date":830,"close":764},"2025-07-18",{"date":832,"close":833},"2025-07-25",59.959999084472656,{"date":835,"close":836},"2025-07-29",58.88999938964844,{"date":838,"close":839},"2025-07-30",58.130001068115234,{"date":841,"close":842},"2025-07-31",57.650001525878906,{"date":844,"close":845},"2025-08-01",56.0099983215332,{"date":847,"close":848},"2025-08-04",56.619998931884766,{"date":850,"close":851},"2025-08-05",56.65999984741211,{"date":853,"close":854},"2025-08-06",56.18000030517578,{"date":856,"close":857},"2025-08-07",55.33000183105469,{"date":859,"close":860},"2025-08-08",55.849998474121094,{"date":862,"close":863},"2025-08-11",55.189998626708984,{"date":865,"close":866},"2025-08-12",57.7599983215332,{"date":868,"close":869},"2025-08-13",58.2400016784668,{"date":871,"close":872},"2025-08-14",58.43000030517578,{"date":874,"close":875},"2025-08-15",57.4900016784668,{"date":877,"close":878},"2025-08-18",58.220001220703125,{"date":880,"close":881},"2025-08-19",57.93000030517578,{"date":883,"close":884},"2025-08-20",58.36000061035156,{"date":886,"close":887},"2025-08-21",58.18000030517578,{"date":889,"close":890},"2025-08-22",61.47999954223633,{"date":892,"close":893},"2025-08-25",61.130001068115234,{"date":895,"close":896},"2025-08-26",62,{"date":898,"close":899},"2025-08-27",62.630001068115234,{"date":901,"close":902},"2025-08-28",62.29999923706055,{"date":904,"close":905},"2025-08-29",62.220001220703125,{"date":907,"close":908},"2025-09-02",62.25,{"date":910,"close":911},"2025-09-03",61.77000045776367,{"date":913,"close":914},"2025-09-04",62.91999816894531,{"date":916,"close":917},"2025-09-05",62.0099983215332,{"date":919,"close":920},"2025-09-08",62.08000183105469,{"date":922,"close":304},"2025-09-09",{"date":924,"close":925},"2025-09-10",61.65999984741211,{"date":927,"close":928},"2025-09-11",61.95000076293945,{"date":930,"close":931},"2025-09-12",61.5,{"date":933,"close":934},"2025-09-15",60.619998931884766,{"date":936,"close":937},"2025-09-16",59.4900016784668,{"date":939,"close":940},"2025-09-17",60.650001525878906,{"date":942,"close":943},"2025-09-18",62.31999969482422,{"date":945,"close":946},"2025-09-19",61.540000915527344,{"date":948,"close":949},"2025-09-22",60.689998626708984,{"date":951,"close":952},"2025-09-23",60.709999084472656,{"date":954,"close":955},"2025-09-24",60.15999984741211,{"date":957,"close":958},"2025-09-25",59.81999969482422,{"date":960,"close":961},"2025-09-26",59.84000015258789,{"date":963,"close":964},"2025-09-29",59.58000183105469,{"date":966,"close":967},"2025-09-30",59.439998626708984,{"date":969,"close":970},"2025-10-01",58.9900016784668,{"date":972,"close":740},"2025-10-02",{"date":974,"close":975},"2025-10-03",59.61000061035156,{"date":977,"close":978},"2025-10-06",61.45000076293945,{"date":980,"close":981},"2025-10-07",60.130001068115234,{"date":983,"close":984},"2025-10-08",58.86000061035156,{"date":986,"close":987},"2025-10-09",59.18000030517578,{"date":989,"close":990},"2025-10-10",55.75,{"date":992,"close":993},"2025-10-13",57.18000030517578,{"date":995,"close":967},"2025-10-14",{"date":997,"close":998},"2025-10-15",58.20000076293945,{"date":1000,"close":1001},"2025-10-16",54.099998474121094,{"date":1003,"close":1004},"2025-10-17",54.27000045776367,{"date":1006,"close":1007},"2025-10-20",54.83000183105469,{"date":1009,"close":1010},"2025-10-21",56.099998474121094,{"date":1012,"close":1013},"2025-10-22",55.90999984741211,{"date":1015,"close":1016},"2025-10-23",55.810001373291016,{"date":1018,"close":1019},"2025-10-24",56.47999954223633,{"date":1021,"close":1022},"2025-10-27",57.099998474121094,{"date":1024,"close":1025},"2025-10-28",56.59000015258789,{"date":1027,"close":1028},"2025-10-29",56.15999984741211,{"date":1030,"close":1025},"2025-10-30",{"date":1032,"close":1033},"2025-10-31",57.040000915527344,{"date":1035,"close":1036},"2025-11-03",56.88999938964844,{"date":1038,"close":1039},"2025-11-04",56.68000030517578,{"date":1041,"close":1042},"2025-11-05",57.2400016784668,{"date":1044,"close":848},"2025-11-06",{"date":1046,"close":1047},"2025-11-07",57.560001373291016,{"date":1049,"close":1050},"2025-11-10",57.29999923706055,{"date":1052,"close":1053},"2025-11-11",57.20000076293945,{"date":1055,"close":1056},"2025-11-12",57.56999969482422,{"date":1058,"close":1059},"2025-11-13",56.70000076293945,{"date":1061,"close":1062},"2025-11-14",56.43000030517578,{"date":1064,"close":1065},"2025-11-17",54.5099983215332,{"date":1067,"close":1068},"2025-11-18",55.34000015258789,{"date":1070,"close":1071},"2025-11-19",56.310001373291016,{"date":1073,"close":770},"2025-11-20",{"date":1075,"close":1076},"2025-11-21",57.63999938964844,{"date":1078,"close":1079},"2025-11-24",57.939998626708984,{"date":1081,"close":1082},"2025-11-25",59.86000061035156,{"date":1084,"close":1085},"2025-11-26",59.41999816894531,{"date":1087,"close":1088},"2025-11-28",59.599998474121094,{"date":1090,"close":1091},"2025-12-01",60.5,{"date":1093,"close":1094},"2025-12-02",60.400001525878906,{"date":1096,"close":1097},"2025-12-03",62.09000015258789,{"date":1099,"close":1100},"2025-12-04",62.04999923706055,{"date":1102,"close":1103},"2025-12-05",62.4900016784668,{"date":1105,"close":899},"2025-12-08",{"date":1107,"close":1108},"2025-12-09",62.66999816894531,{"date":1110,"close":1111},"2025-12-10",63.9900016784668,{"date":1113,"close":1114},"2025-12-11",63.93000030517578,{"date":1116,"close":1117},"2025-12-12",63.959999084472656,{"date":1119,"close":1120},"2025-12-15",64.12999725341797,{"date":1122,"close":1123},"2025-12-16",63.70000076293945,{"date":1125,"close":1126},"2025-12-17",64,{"date":1128,"close":1129},"2025-12-18",64.69999694824219,{"date":1131,"close":1132},"2025-12-19",64.66000366210938,{"date":1134,"close":1135},"2025-12-22",64.94000244140625,{"date":1137,"close":1138},"2025-12-23",64.31999969482422,{"date":1140,"close":1141},"2025-12-24",64.52999877929688,{"date":1143,"close":1144},"2025-12-26",64.4000015258789,{"date":1146,"close":1117},"2025-12-29",{"date":1148,"close":1149},"2025-12-30",63.529998779296875,{"date":1151,"close":1152},"2025-12-31",62.939998626708984,{"date":1154,"close":1155},"2026-01-02",63.81999969482422,{"date":1157,"close":1158},"2026-01-05",65.04000091552734,{"date":1160,"close":1161},"2026-01-06",65.69999694824219,{"date":1163,"close":1164},"2026-01-07",64.58000183105469,{"date":1166,"close":1167},"2026-01-08",65.75,{"date":1169,"close":1170},"2026-01-09",64.7699966430664,{"date":1172,"close":1173},"2026-01-12",63.20000076293945,{"date":1175,"close":1176},"2026-01-13",62.849998474121094,{"date":1178,"close":1179},"2026-01-14",63.619998931884766,{"date":1181,"close":1182},"2026-01-15",64.41000366210938,{"date":1184,"close":1141},"2026-01-16",{"date":1186,"close":1187},"2026-01-20",63.38999938964844,{"date":1189,"close":1190},"2026-01-21",65.91999816894531,{"date":1192,"close":1193},"2026-01-22",66.22000122070312,{"date":1195,"close":1196},"2026-01-23",64.08999633789062,{"date":1198,"close":1199},"2026-01-26",64.62999725341797,{"date":1201,"close":1202},"2026-01-27",64.25,{"date":1204,"close":1141},"2026-01-28",{"date":1206,"close":1207},"2026-01-29",65.62000274658203,{"date":1209,"close":1210},"2026-01-30",65.7699966430664,{"date":1212,"close":1213},"2026-02-02",66,{"date":1215,"close":1216},"2026-02-03",71.94999694824219,{"date":1218,"close":1219},"2026-02-04",72.26000213623047,{"date":1221,"close":1222},"2026-02-05",72.0199966430664,{"date":1224,"close":1225},"2026-02-06",73.12999725341797,{"date":1227,"close":1228},"2026-02-09",73.20999908447266,{"date":1230,"close":1231},"2026-02-10",73.01000213623047,{"date":1233,"close":1234},"2026-02-11",72.25,{"date":1236,"close":1237},"2026-02-12",71.4800033569336,{"date":1239,"close":1240},"2026-02-13",71.12999725341797,{"date":1242,"close":1243},"2026-02-17",72.06999969482422,{"date":1245,"close":1246},"2026-02-18",72.47000122070312,{"date":1248,"close":1249},"2026-02-19",72.19999694824219,{"date":1251,"close":1252},"2026-02-20",73.08999633789062,{"date":1254,"close":1255},"2026-02-23",72.77999877929688,{"date":1257,"close":1258},"2026-02-24",72.41999816894531,{"date":1260,"close":1261},"2026-02-25",73.83000183105469,{"date":1263,"close":1264},"2026-02-26",73.27999877929688,{"date":1266,"close":1267},"2026-02-27",72.12999725341797,{"date":1269,"close":1270},"2026-03-02",71.4000015258789,{"date":1272,"close":1273},"2026-03-03",68.7699966430664,{"date":1275,"close":1276},"2026-03-04",70.0999984741211,{"date":1278,"close":1279},"2026-03-05",69.08000183105469,{"date":1281,"close":1282},"2026-03-06",68.5,{"date":1284,"close":1285},"2026-03-09",68.61000061035156,{"date":1287,"close":1279},"2026-03-10",{"date":1289,"close":1273},"2026-03-11",{"date":1291,"close":1292},"2026-03-12",67.9000015258789,{"date":1294,"close":1295},"2026-03-13",67.25,{"date":1297,"close":1298},"2026-03-16",67.9800033569336,{"date":1300,"close":1301},"2026-03-17",68.48999786376953,{"date":1303,"close":1304},"2026-03-18",68.69999694824219,{"date":1306,"close":1307},"2026-03-19",68.73999786376953,{"date":1309,"close":1310},"2026-03-20",67.80000305175781,{"date":1312,"close":1313},"2026-03-23",69.33999633789062,{"date":1315,"close":1316},"2026-03-24",68.66999816894531,{"date":1318,"close":1319},"2026-03-25",69.44999694824219,{"date":1321,"close":1322},"2026-03-26",68.44999694824219,{"date":1324,"close":1325},"2026-03-27",68.06999969482422,{"date":1327,"close":1328},"2026-03-30",67.91999816894531,{"date":1330,"close":1331},"2026-03-31",69.41999816894531,{"date":1333,"close":1334},"2026-04-01",70.25,{"date":1336,"close":1337},"2026-04-02",69.79000091552734,{"date":1339,"close":1340},"2026-04-06",70.22000122070312,{"date":1342,"close":1343},"2026-04-07",69.7699966430664,{"date":1345,"close":1346},"2026-04-08",71.63999938964844,{"date":1348,"close":1349},"2026-04-09",71.69000244140625,{"date":1351,"close":1352},"2026-04-10",71.77999877929688,{"date":1354,"close":1355},"2026-04-13",72.05999755859375,{"date":1357,"close":1358},"2026-04-14",72.5999984741211,{"date":1360,"close":1361},"2026-04-15",72.5199966430664,{"date":1363,"close":1364},"2026-04-16",72.16000366210938,{"date":1366,"close":1367},"2026-04-17",73.37000274658203,{"date":1369,"close":1370},"2026-04-20",73.05000305175781,{"date":1372,"close":1373},"2026-04-21",72.2300033569336,{"date":1375,"close":1364},"2026-04-22",{"date":1377,"close":1378},"2026-04-23",71.7300033569336,{"date":178,"close":1380},71.80999755859375,{"date":1382,"close":1383},"2026-04-27",71.83999633789062,{"date":1385,"close":1386},"2026-04-28",72,{"date":1388,"close":1389},"2026-04-29",71.88999938964844,{"date":1391,"close":1392},"2026-04-30",72.36000061035156,{"date":1394,"close":1395},"2026-05-01",72.22000122070312,{"date":147,"close":1397},71.23999786376953,{"date":1399,"close":1364},"2026-05-05",{"date":1401,"close":1402},"2026-05-06",73.33999633789062,{"date":1404,"close":1405},"2026-05-07",72.69000244140625,{"date":1407,"close":1408},"2026-05-08",72.91000366210938,{"date":1410,"close":1411},"2026-05-11",72.1500015258789,{"date":1413,"close":1414},"2026-05-12",71.9800033569336,{"date":1416,"close":1417},"2026-05-13",71.66999816894531,{"date":1419,"close":1346},"2026-05-14",{"date":1421,"close":1422},"2026-05-15",71.16000366210938,{"date":137,"close":1424},71.70999908447266,{"date":1426,"close":1424},"2026-05-19",{"date":1428,"close":1429},"2026-05-20",73.0999984741211,{"date":69,"close":1431},72.58000183105469,{"date":1433,"close":1434},"2026-05-22",71.80000305175781,{"date":1436,"close":1437},"2026-05-26",72.75,{"date":1439,"close":1440},"2026-05-27",72.9800033569336,{"date":1442,"close":1443},"2026-05-28",72.6500015258789,{"date":1445,"close":1446},"2026-05-29",72.72000122070312,{"date":1448,"close":1449},"2026-06-01",72.37999725341797,{"date":1451,"close":1452},"2026-06-02",72.61000061035156,{"date":1454,"close":1455},"2026-06-03",72.13999938964844,{"date":1457,"close":1458},"2026-06-04",72.9000015258789,{"date":1460,"close":1461},"2026-06-05",72.2699966430664,{"date":59,"close":1463},72.3499984741211,{"date":1465,"close":1466},"2026-06-09",72.62000274658203,{"date":1468,"close":1469},"2026-06-10",71.83000183105469,{"date":1471,"close":1472},"2026-06-11",73.19999694824219,{"date":1474,"close":1475},"2026-06-12",73.91000366210938,{"date":1477,"close":1478},"2026-06-15",74.37999725341797,{"date":1480,"close":1481},"2026-06-16",74.81999969482422,{"date":1483,"close":1484},"2026-06-17",75.01000213623047,{"date":1486,"close":1487},"2026-06-18",75.62000274658203,{"date":1489,"close":1490},"2026-06-22",76.12999725341797,{"date":1492,"close":1493},"2026-06-23",75.9000015258789,{"date":1495,"close":1496},"2026-06-24",75.41000366210938,{"date":1498,"close":1499},"2026-06-25",75.5199966430664,{"date":1501,"close":1502},"2026-06-26",75.5999984741211,{"date":1504,"close":1505},"2026-06-29",76.0199966430664,{"date":1507,"close":1508},"2026-06-30",76.41999816894531,{"date":1510,"close":1511},"2026-07-01",76.62999725341797,{"date":1513,"close":1514},"2026-07-02",76.72000122070312,{"date":1516,"close":1517},"2026-07-06",77.5999984741211,{"date":1519,"close":1520},"2026-07-07",77.08999633789062,{"date":1522,"close":1523},"2026-07-08",75.44999694824219,{"date":1525,"close":1526},"2026-07-09",76.30999755859375,{"date":1528,"close":1529},"2026-07-10",76.51000213623047,{"date":1531,"close":1532},"2026-07-13",76.22000122070312,{"date":1534,"close":1535},"2026-07-14",76.12000274658203,{"date":1537,"close":1538},"2026-07-15",76.58000183105469,{"date":1540,"close":1541},"2026-07-16",76.26000213623047,{"date":1543,"close":1544},"2026-07-17",76.01000213623047,{"date":1546,"close":1547},"2026-07-20",75.3499984741211,{"date":1549,"close":1550},"2026-07-21",76.06999969482422,{"date":1552,"close":1511},"2026-07-22",{"date":1554,"close":1555},"2026-07-23",75.45999908447266,{"date":47,"close":1557},76.94999694824219,{"date":1559,"close":1520},"2026-07-28",{"date":1561,"close":1562},"2026-07-29",75.8499984741211,{"date":176,"close":1564},77.30000305175781,{"count":177,"fetchedAt":1566,"source":171},"2026-07-31T09:16:45.021Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1568},"\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>",1785489404975]