[{"data":1,"prerenderedAt":1629},["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-ALLY":25,"$fiiD6H8n4Qp_RSQiyXBw_oOjc8DB-oQq3aTy2ryBPPJU":26,"ticker-mcap-ALLY":213,"ticker-profile-ALLY":223,"ticker-earnings-ALLY":238,"ticker-congress-ALLY":242,"i-lucide:info":1627},{"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":209},{"identity":28,"transactions":33,"sectorSlug":189,"relatedTickers":190},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"40729","Ally Financial Inc.","Finance & Insurance","ALLY",[34,50,63,70,77,92,99,104,109,113,118,123,130,135,139,147,151,156,168,177,183],{"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},"2026-07-23T20:49:10.000Z","0001983992-26-000005-0","4","Hutchinson Russell E.","Chief Financial Officer","D",44.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983992\u002F000198399226000005\u002F0001983992-26-000005-index.htm",12614,241253,560440.02,"F","2026-07-21","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"2026-07-10T00:00:00.000Z","0001209479-26-000007-0","GIBBONS THOMAS P","",45.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209479\u002F000120947926000007\u002F0001209479-26-000007-index.htm",1034,26062,47512.3,"A","2026-07-09","Stock award",{"cik":29,"filedAt":51,"filingId":64,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001868765-26-000006-0","Bright Gunther","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1868765\u002F000186876526000006\u002F0001868765-26-000006-index.htm",300,6466,13785,{"cik":29,"filedAt":51,"filingId":71,"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":72,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001927606-26-000005-0","Reilly David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927606\u002F000192760626000005\u002F0001927606-26-000005-index.htm",708,36770,32532.600000000002,{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90,"insiderHistory":91},"2026-05-19T00:00:00.000Z","0002045848-26-000002-0","Richard Stephanie N","Chief Risk Officer",42.1416,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045848\u002F000204584826000002\u002F0002045848-26-000002-index.htm",5000,93927,210707.99999999997,"S","2026-05-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"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":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001582414-26-000006-0","Weber Tracey Drake",41.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1582414\u002F000158241426000006\u002F0001582414-26-000006-index.htm",3632,152507.68,{"cik":29,"filedAt":78,"filingId":100,"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":101,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":102,"shares":97,"sharesOwnedAfter":103,"totalValue":98,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001239441-26-000002-0","MERRILL ALLAN P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1239441\u002F000123944126000002\u002F0001239441-26-000002-index.htm",5658,{"cik":29,"filedAt":78,"filingId":105,"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":106,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":107,"shares":97,"sharesOwnedAfter":108,"totalValue":98,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001233154-26-000002-0","CARY WILLIAM H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233154\u002F000123315426000002\u002F0001233154-26-000002-index.htm",61285,{"cik":29,"filedAt":78,"filingId":110,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":111,"shares":97,"sharesOwnedAfter":112,"totalValue":98,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001868765-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1868765\u002F000186876526000004\u002F0001868765-26-000004-index.htm",6166,{"cik":29,"filedAt":78,"filingId":114,"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":115,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":116,"shares":97,"sharesOwnedAfter":117,"totalValue":98,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001034604-26-000002-0","SHARPLES BRIAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1034604\u002F000103460426000002\u002F0001034604-26-000002-index.htm",44741,{"cik":29,"filedAt":78,"filingId":119,"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":120,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":121,"shares":97,"sharesOwnedAfter":122,"totalValue":98,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001603757-26-000002-0","Clark Mayree C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603757\u002F000160375726000002\u002F0001603757-26-000002-index.htm",100318,{"cik":29,"filedAt":78,"filingId":124,"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":125,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001191846-26-000002-0","HOBBS FRANKLIN W IV","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191846\u002F000119184626000002\u002F0001191846-26-000002-index.htm",6133,150939,257524.67,{"cik":29,"filedAt":78,"filingId":131,"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":132,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":133,"shares":97,"sharesOwnedAfter":134,"totalValue":98,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001361379-26-000002-0","Fennebresque Kim S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1361379\u002F000136137926000002\u002F0001361379-26-000002-index.htm",68002,{"cik":29,"filedAt":78,"filingId":136,"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":95,"rawFilingUrl":137,"shares":97,"sharesOwnedAfter":138,"totalValue":98,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001209479-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209479\u002F000120947926000004\u002F0001209479-26-000004-index.htm",25028,{"cik":29,"filedAt":78,"filingId":140,"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":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":4,"totalValue":144,"transactionCode":145,"transactionDate":88,"intentLabel":146,"signalQuality":49},"0001983992-26-000003-0",1000,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983992\u002F000198399226000003\u002F0001983992-26-000003-index.htm",6,6000,"J","Other",{"cik":29,"filedAt":78,"filingId":148,"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":72,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":149,"shares":97,"sharesOwnedAfter":150,"totalValue":98,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001927606-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927606\u002F000192760626000004\u002F0001927606-26-000004-index.htm",36062,{"cik":29,"filedAt":78,"filingId":152,"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":153,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":154,"shares":97,"sharesOwnedAfter":155,"totalValue":98,"transactionCode":60,"transactionDate":88,"intentLabel":62,"signalQuality":49},"0001650305-26-000002-0","GOLDBERG MICHELLE J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650305\u002F000165030526000002\u002F0001650305-26-000002-index.htm",7898,{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":87,"transactionDate":166,"intentLabel":89,"signalQuality":90,"insiderHistory":167},"2026-04-20T00:00:00.000Z","0001738255-26-000002-0","Timmerman Douglas R.","President, DFS",45.1714,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738255\u002F000173825526000002\u002F0001738255-26-000002-index.htm",39675,477627,1792175.295,"2026-04-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":169,"filingId":170,"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":171,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":60,"transactionDate":176,"intentLabel":62,"signalQuality":49},"2026-04-10T00:00:00.000Z","0001209479-26-000002-0",39.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209479\u002F000120947926000002\u002F0001209479-26-000002-index.htm",1211,21396,47507.53,"2026-04-09",{"cik":29,"filedAt":169,"filingId":178,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":171,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":60,"transactionDate":176,"intentLabel":62,"signalQuality":49},"0001868765-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1868765\u002F000186876526000002\u002F0001868765-26-000002-index.htm",348,2534,13652.039999999999,{"cik":29,"filedAt":169,"filingId":184,"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":72,"ownerTitle":54,"ownershipType":40,"pricePerShare":171,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":60,"transactionDate":176,"intentLabel":62,"signalQuality":49},"0001927606-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927606\u002F000192760626000002\u002F0001927606-26-000002-index.htm",829,32430,32521.67,"finance-insurance",[191,194,197,200,203,206],{"ticker":192,"issuerName":193},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":195,"issuerName":196},"COIN","Coinbase Global, Inc.",{"ticker":198,"issuerName":199},"TRUP","TRUPANION, INC.",{"ticker":201,"issuerName":202},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":204,"issuerName":205},"CRCL","Circle Internet Group, Inc.",{"ticker":207,"issuerName":208},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":210,"fetchedAt":211,"source":212},21,"2026-07-26T15:03:07.305Z","sqlite",{"data":214,"meta":220},{"value":215,"quality":216,"closeDate":217,"ageDays":218,"sharesAsOf":219},13477819410.31366,"fresh","2026-07-23",3,"2026-05-01",{"count":221,"fetchedAt":222,"source":212},1,"2026-07-26T15:03:07.306Z",{"data":224,"meta":236},{"ticker":32,"ceo":225,"industry":226,"fullTimeEmployees":227,"ipoDate":228,"country":229,"state":230,"city":231,"website":232,"exchangeShort":25,"marketCap":25,"beta":233,"range52w":234,"fetchedAt":235},"Michael G. Rhodes","Financial - Credit Services",10700,"2014-01-28","US","MI","Detroit","https:\u002F\u002Fwww.ally.com",1.078,"35.92-47.29","2026-07-11T12:01:41.547Z",{"count":221,"fetchedAt":237,"source":212},"2026-07-26T15:03:07.307Z",{"data":239,"meta":241},{"ticker":32,"points":240},[],{"count":221,"fetchedAt":237,"source":212},{"data":243,"meta":1625},{"congressTrades":244,"insiderTrades":271,"priceHistory":293,"ticker":32},[245,261],{"amountLabel":246,"amountMax":247,"amountMid":248,"amountMin":249,"assetDescription":250,"assetType":251,"chamber":252,"district":253,"disclosureDate":254,"filingId":255,"ingestedAt":256,"memberName":257,"memberSlug":258,"owner":146,"party":40,"sourceLink":259,"ticker":32,"transactionDate":88,"type":260},"$1,001 - $15,000",15000,8001,1001,"Ally Financial Inc","Stock","house","CA17","2026-06-11","ro-khanna|ALLY|2026-05-15|Purchase|$1,001 - $15,000|","2026-06-16T01:00:36.597Z","Ro Khanna","ro-khanna","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","Purchase",{"amountLabel":246,"amountMax":247,"amountMid":248,"amountMin":249,"assetDescription":250,"assetType":251,"chamber":252,"district":262,"disclosureDate":263,"filingId":264,"ingestedAt":265,"memberName":266,"memberSlug":267,"owner":268,"party":40,"sourceLink":269,"ticker":32,"transactionDate":176,"type":270},"NJ05","2026-05-20","josh-gottheimer|ALLY|2026-04-09|Sale|$1,001 - $15,000|Joint","2026-05-20T17:37:11.653Z","Josh Gottheimer","josh-gottheimer","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034585.pdf","Sale",[272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292],{"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":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":64,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":71,"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":72,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":78,"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":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":100,"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":101,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":102,"shares":97,"sharesOwnedAfter":103,"totalValue":98,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":105,"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":106,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":107,"shares":97,"sharesOwnedAfter":108,"totalValue":98,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":110,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":111,"shares":97,"sharesOwnedAfter":112,"totalValue":98,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":114,"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":115,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":116,"shares":97,"sharesOwnedAfter":117,"totalValue":98,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":119,"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":120,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":121,"shares":97,"sharesOwnedAfter":122,"totalValue":98,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":124,"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":125,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":131,"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":132,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":133,"shares":97,"sharesOwnedAfter":134,"totalValue":98,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":136,"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":95,"rawFilingUrl":137,"shares":97,"sharesOwnedAfter":138,"totalValue":98,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":140,"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":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":4,"totalValue":144,"transactionCode":145,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":148,"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":72,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":149,"shares":97,"sharesOwnedAfter":150,"totalValue":98,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":152,"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":153,"ownerTitle":54,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":154,"shares":97,"sharesOwnedAfter":155,"totalValue":98,"transactionCode":60,"transactionDate":88},{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":87,"transactionDate":166},{"cik":29,"filedAt":169,"filingId":170,"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":171,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":60,"transactionDate":176},{"cik":29,"filedAt":169,"filingId":178,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":171,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":60,"transactionDate":176},{"cik":29,"filedAt":169,"filingId":184,"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":72,"ownerTitle":54,"ownershipType":40,"pricePerShare":171,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":60,"transactionDate":176},[294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,843,846,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,922,925,928,931,934,936,939,942,945,948,951,954,956,959,962,964,967,970,973,976,979,982,985,988,991,994,996,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1094,1097,1100,1103,1106,1109,1112,1114,1117,1119,1121,1124,1127,1130,1133,1136,1138,1141,1144,1147,1149,1152,1155,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1283,1286,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1317,1320,1322,1325,1327,1329,1332,1335,1337,1340,1343,1346,1348,1351,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1417,1420,1422,1425,1427,1430,1432,1435,1438,1441,1443,1446,1449,1451,1454,1457,1460,1463,1466,1469,1471,1474,1477,1480,1483,1486,1489,1492,1494,1497,1498,1501,1504,1506,1509,1511,1513,1516,1519,1522,1525,1528,1531,1533,1536,1539,1542,1545,1547,1549,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1598,1600,1603,1606,1609,1612,1615,1618,1620,1623],{"date":295,"close":296},"2021-07-30",51.36000061035156,{"date":298,"close":299},"2021-08-06",52.06999969482422,{"date":301,"close":302},"2021-08-13",54.4900016784668,{"date":304,"close":305},"2021-08-20",51.2599983215332,{"date":307,"close":308},"2021-08-27",53.540000915527344,{"date":310,"close":311},"2021-09-03",51.060001373291016,{"date":313,"close":314},"2021-09-10",51.029998779296875,{"date":316,"close":317},"2021-09-17",52.470001220703125,{"date":319,"close":320},"2021-09-24",52.369998931884766,{"date":322,"close":323},"2021-10-01",51.91999816894531,{"date":325,"close":326},"2021-10-08",53,{"date":328,"close":329},"2021-10-15",54.900001525878906,{"date":331,"close":332},"2021-10-22",50.70000076293945,{"date":334,"close":335},"2021-10-29",47.7400016784668,{"date":337,"close":338},"2021-11-05",49.45000076293945,{"date":340,"close":341},"2021-11-12",50.58000183105469,{"date":343,"close":344},"2021-11-19",47.93000030517578,{"date":346,"close":347},"2021-11-26",48.380001068115234,{"date":349,"close":350},"2021-12-03",46.310001373291016,{"date":352,"close":353},"2021-12-10",48.630001068115234,{"date":355,"close":356},"2021-12-17",46.2400016784668,{"date":358,"close":359},"2021-12-23",47.58000183105469,{"date":361,"close":362},"2021-12-31",47.61000061035156,{"date":364,"close":365},"2022-01-07",49.90999984741211,{"date":367,"close":368},"2022-01-14",52.63999938964844,{"date":370,"close":371},"2022-01-21",47.060001373291016,{"date":373,"close":374},"2022-01-28",46.77000045776367,{"date":376,"close":377},"2022-02-04",48.56999969482422,{"date":379,"close":380},"2022-02-11",48.5,{"date":382,"close":383},"2022-02-18",49.7599983215332,{"date":385,"close":386},"2022-02-25",50.470001220703125,{"date":388,"close":389},"2022-03-04",44.790000915527344,{"date":391,"close":392},"2022-03-11",41.380001068115234,{"date":394,"close":395},"2022-03-18",44.959999084472656,{"date":397,"close":398},"2022-03-25",44.83000183105469,{"date":400,"close":401},"2022-04-01",43.97999954223633,{"date":403,"close":404},"2022-04-08",42.88999938964844,{"date":406,"close":407},"2022-04-14",41.220001220703125,{"date":409,"close":410},"2022-04-22",41.59000015258789,{"date":412,"close":413},"2022-04-29",39.959999084472656,{"date":415,"close":416},"2022-05-06",41.81999969482422,{"date":418,"close":419},"2022-05-13",39.58000183105469,{"date":421,"close":422},"2022-05-20",38.66999816894531,{"date":424,"close":425},"2022-05-27",43.15999984741211,{"date":427,"close":428},"2022-06-03",42.349998474121094,{"date":430,"close":431},"2022-06-10",37.54999923706055,{"date":433,"close":434},"2022-06-17",32.81999969482422,{"date":436,"close":437},"2022-06-24",35.150001525878906,{"date":439,"close":440},"2022-07-01",34.20000076293945,{"date":442,"close":443},"2022-07-08",34.7400016784668,{"date":445,"close":446},"2022-07-15",34.43000030517578,{"date":448,"close":449},"2022-07-22",33.47999954223633,{"date":451,"close":452},"2022-07-29",33.06999969482422,{"date":454,"close":455},"2022-08-05",32.58000183105469,{"date":457,"close":458},"2022-08-12",35.810001373291016,{"date":460,"close":461},"2022-08-19",35.15999984741211,{"date":463,"close":464},"2022-08-26",34.38999938964844,{"date":466,"close":467},"2022-09-02",32.689998626708984,{"date":469,"close":470},"2022-09-09",33.869998931884766,{"date":472,"close":473},"2022-09-16",32.47999954223633,{"date":475,"close":476},"2022-09-23",29.850000381469727,{"date":478,"close":479},"2022-09-30",27.829999923706055,{"date":481,"close":482},"2022-10-07",29.110000610351562,{"date":484,"close":485},"2022-10-14",29.25,{"date":487,"close":488},"2022-10-21",26.06999969482422,{"date":490,"close":491},"2022-10-28",28.290000915527344,{"date":493,"close":494},"2022-11-04",25.68000030517578,{"date":496,"close":497},"2022-11-11",29.5,{"date":499,"close":500},"2022-11-18",26.010000228881836,{"date":502,"close":503},"2022-11-25",26.670000076293945,{"date":505,"close":506},"2022-12-02",26.1200008392334,{"date":508,"close":509},"2022-12-09",25.010000228881836,{"date":511,"close":512},"2022-12-16",24.549999237060547,{"date":514,"close":515},"2022-12-23",23.93000030517578,{"date":517,"close":518},"2022-12-30",24.450000762939453,{"date":520,"close":488},"2023-01-06",{"date":522,"close":523},"2023-01-13",27.059999465942383,{"date":525,"close":526},"2023-01-20",31.43000030517578,{"date":528,"close":529},"2023-01-27",32.33000183105469,{"date":531,"close":532},"2023-02-03",34.7599983215332,{"date":534,"close":535},"2023-02-10",32.540000915527344,{"date":537,"close":538},"2023-02-17",31.049999237060547,{"date":540,"close":541},"2023-02-24",30.219999313354492,{"date":543,"close":544},"2023-03-03",30.530000686645508,{"date":546,"close":547},"2023-03-10",25.81999969482422,{"date":549,"close":550},"2023-03-17",22.290000915527344,{"date":552,"close":553},"2023-03-24",24.219999313354492,{"date":555,"close":556},"2023-03-31",25.489999771118164,{"date":558,"close":559},"2023-04-06",26.059999465942383,{"date":561,"close":562},"2023-04-14",26.84000015258789,{"date":564,"close":565},"2023-04-21",25.860000610351562,{"date":567,"close":568},"2023-04-28",26.3799991607666,{"date":570,"close":571},"2023-05-05",25.31999969482422,{"date":573,"close":574},"2023-05-12",25.06999969482422,{"date":576,"close":577},"2023-05-19",26.43000030517578,{"date":579,"close":580},"2023-05-26",26.6200008392334,{"date":582,"close":583},"2023-06-02",28.219999313354492,{"date":585,"close":586},"2023-06-09",28,{"date":588,"close":589},"2023-06-16",28.3700008392334,{"date":591,"close":592},"2023-06-23",26.3700008392334,{"date":594,"close":595},"2023-06-30",27.010000228881836,{"date":597,"close":598},"2023-07-07",26.6299991607666,{"date":600,"close":601},"2023-07-14",27.489999771118164,{"date":603,"close":604},"2023-07-21",28.700000762939453,{"date":606,"close":607},"2023-07-28",29.950000762939453,{"date":609,"close":610},"2023-08-04",29.260000228881836,{"date":612,"close":613},"2023-08-11",28.81999969482422,{"date":615,"close":616},"2023-08-18",27.229999542236328,{"date":618,"close":619},"2023-08-25",25.920000076293945,{"date":621,"close":622},"2023-09-01",28.940000534057617,{"date":624,"close":625},"2023-09-08",27.979999542236328,{"date":627,"close":628},"2023-09-15",29.100000381469727,{"date":630,"close":631},"2023-09-22",26.860000610351562,{"date":633,"close":634},"2023-09-29",26.68000030517578,{"date":636,"close":637},"2023-10-06",25.239999771118164,{"date":639,"close":640},"2023-10-13",24.579999923706055,{"date":642,"close":643},"2023-10-20",24.049999237060547,{"date":645,"close":646},"2023-10-27",23.530000686645508,{"date":648,"close":649},"2023-11-03",27.139999389648438,{"date":651,"close":652},"2023-11-10",25.530000686645508,{"date":654,"close":655},"2023-11-17",27.510000228881836,{"date":657,"close":658},"2023-11-24",27.209999084472656,{"date":660,"close":661},"2023-12-01",30.860000610351562,{"date":663,"close":664},"2023-12-08",30.079999923706055,{"date":666,"close":667},"2023-12-15",34.880001068115234,{"date":669,"close":670},"2023-12-22",34.31999969482422,{"date":672,"close":673},"2023-12-29",34.91999816894531,{"date":675,"close":676},"2024-01-05",35.18000030517578,{"date":678,"close":679},"2024-01-12",33.029998779296875,{"date":681,"close":682},"2024-01-19",35.56999969482422,{"date":684,"close":685},"2024-01-26",37.619998931884766,{"date":687,"close":688},"2024-02-02",36.400001525878906,{"date":690,"close":691},"2024-02-09",36.09000015258789,{"date":693,"close":694},"2024-02-16",35.97999954223633,{"date":696,"close":697},"2024-02-23",36.209999084472656,{"date":699,"close":700},"2024-03-01",37.33000183105469,{"date":702,"close":703},"2024-03-08",37.43000030517578,{"date":705,"close":685},"2024-03-15",{"date":707,"close":708},"2024-03-22",39.290000915527344,{"date":710,"close":711},"2024-03-28",40.59000015258789,{"date":713,"close":714},"2024-04-05",38.380001068115234,{"date":716,"close":717},"2024-04-12",37.22999954223633,{"date":719,"close":720},"2024-04-19",39.04999923706055,{"date":722,"close":723},"2024-04-26",39.29999923706055,{"date":725,"close":726},"2024-05-03",39.369998931884766,{"date":728,"close":729},"2024-05-10",39.40999984741211,{"date":731,"close":732},"2024-05-17",40.119998931884766,{"date":734,"close":735},"2024-05-24",38.79999923706055,{"date":737,"close":738},"2024-05-31",38.970001220703125,{"date":740,"close":741},"2024-06-07",38.63999938964844,{"date":743,"close":744},"2024-06-14",38.779998779296875,{"date":746,"close":747},"2024-06-21",39.81999969482422,{"date":749,"close":750},"2024-06-28",39.66999816894531,{"date":752,"close":753},"2024-07-05",39.84000015258789,{"date":755,"close":756},"2024-07-12",42.880001068115234,{"date":758,"close":759},"2024-07-19",41.86000061035156,{"date":761,"close":762},"2024-07-26",43.9900016784668,{"date":764,"close":765},"2024-08-02",40.66999816894531,{"date":767,"close":768},"2024-08-09",40.54999923706055,{"date":770,"close":771},"2024-08-16",42.029998779296875,{"date":773,"close":774},"2024-08-23",43.58000183105469,{"date":776,"close":777},"2024-08-30",43.189998626708984,{"date":779,"close":780},"2024-09-06",39.560001373291016,{"date":782,"close":783},"2024-09-13",32.970001220703125,{"date":785,"close":786},"2024-09-20",34.47999954223633,{"date":788,"close":789},"2024-09-27",34.970001220703125,{"date":791,"close":792},"2024-10-04",35.119998931884766,{"date":794,"close":795},"2024-10-11",35.65999984741211,{"date":797,"close":798},"2024-10-18",35.0099983215332,{"date":800,"close":801},"2024-10-25",34.41999816894531,{"date":803,"close":804},"2024-11-01",34.56999969482422,{"date":806,"close":807},"2024-11-08",37.560001373291016,{"date":809,"close":810},"2024-11-15",36.220001220703125,{"date":812,"close":813},"2024-11-22",37.849998474121094,{"date":815,"close":816},"2024-11-29",39.97999954223633,{"date":818,"close":819},"2024-12-06",38.54999923706055,{"date":821,"close":822},"2024-12-13",37.68000030517578,{"date":824,"close":825},"2024-12-20",34.86000061035156,{"date":827,"close":828},"2024-12-27",35.650001525878906,{"date":830,"close":831},"2025-01-03",35.849998474121094,{"date":833,"close":834},"2025-01-10",34.189998626708984,{"date":836,"close":837},"2025-01-17",36.93000030517578,{"date":839,"close":840},"2025-01-24",39.0099983215332,{"date":842,"close":738},"2025-01-31",{"date":844,"close":845},"2025-02-07",38.29999923706055,{"date":847,"close":714},"2025-02-14",{"date":849,"close":850},"2025-02-21",37.4900016784668,{"date":852,"close":853},"2025-02-28",37.099998474121094,{"date":855,"close":856},"2025-03-07",34.650001525878906,{"date":858,"close":859},"2025-03-14",34.08000183105469,{"date":861,"close":862},"2025-03-21",36.439998626708984,{"date":864,"close":865},"2025-03-28",37.45000076293945,{"date":867,"close":868},"2025-04-04",32.119998931884766,{"date":870,"close":871},"2025-04-11",31.799999237060547,{"date":873,"close":874},"2025-04-17",31.6299991607666,{"date":876,"close":877},"2025-04-25",32.91999816894531,{"date":879,"close":880},"2025-05-02",33.209999084472656,{"date":882,"close":883},"2025-05-09",34.61000061035156,{"date":885,"close":886},"2025-05-16",36.029998779296875,{"date":888,"close":889},"2025-05-23",33.58000183105469,{"date":891,"close":892},"2025-05-30",35,{"date":894,"close":895},"2025-06-06",36.29999923706055,{"date":897,"close":898},"2025-06-13",36.02000045776367,{"date":900,"close":901},"2025-06-20",36.939998626708984,{"date":903,"close":904},"2025-06-27",38.90999984741211,{"date":906,"close":907},"2025-07-03",41.209999084472656,{"date":909,"close":910},"2025-07-11",40.439998626708984,{"date":912,"close":913},"2025-07-18",39.880001068115234,{"date":915,"close":916},"2025-07-22",38.84000015258789,{"date":918,"close":919},"2025-07-23",39.439998626708984,{"date":921,"close":714},"2025-07-24",{"date":923,"close":924},"2025-07-25",38.540000915527344,{"date":926,"close":927},"2025-07-28",38.81999969482422,{"date":929,"close":930},"2025-07-29",38.5099983215332,{"date":932,"close":933},"2025-07-30",38.2599983215332,{"date":935,"close":813},"2025-07-31",{"date":937,"close":938},"2025-08-01",37.029998779296875,{"date":940,"close":941},"2025-08-04",37.439998626708984,{"date":943,"close":944},"2025-08-05",37.2400016784668,{"date":946,"close":947},"2025-08-06",37.220001220703125,{"date":949,"close":950},"2025-08-07",36.95000076293945,{"date":952,"close":953},"2025-08-08",37.47999954223633,{"date":955,"close":947},"2025-08-11",{"date":957,"close":958},"2025-08-12",38.310001373291016,{"date":960,"close":961},"2025-08-13",38.88999938964844,{"date":963,"close":961},"2025-08-14",{"date":965,"close":966},"2025-08-15",38.849998474121094,{"date":968,"close":969},"2025-08-18",38.400001525878906,{"date":971,"close":972},"2025-08-19",38.27000045776367,{"date":974,"close":975},"2025-08-20",38.2400016784668,{"date":977,"close":978},"2025-08-21",38.45000076293945,{"date":980,"close":981},"2025-08-22",40.58000183105469,{"date":983,"close":984},"2025-08-25",40.720001220703125,{"date":986,"close":987},"2025-08-26",40.7599983215332,{"date":989,"close":990},"2025-08-27",41.060001373291016,{"date":992,"close":993},"2025-08-28",41.04999923706055,{"date":995,"close":993},"2025-08-29",{"date":997,"close":987},"2025-09-02",{"date":999,"close":1000},"2025-09-03",40.869998931884766,{"date":1002,"close":1003},"2025-09-04",41.56999969482422,{"date":1005,"close":1006},"2025-09-05",41.36000061035156,{"date":1008,"close":1009},"2025-09-08",41.34000015258789,{"date":1011,"close":1012},"2025-09-09",41.40999984741211,{"date":1014,"close":1015},"2025-09-10",41.11000061035156,{"date":1017,"close":1018},"2025-09-11",42.099998474121094,{"date":1020,"close":1021},"2025-09-12",42.220001220703125,{"date":1023,"close":1024},"2025-09-15",43.06999969482422,{"date":1026,"close":1027},"2025-09-16",43.29999923706055,{"date":1029,"close":1030},"2025-09-17",43.95000076293945,{"date":1032,"close":1033},"2025-09-18",44.58000183105469,{"date":1035,"close":1036},"2025-09-19",44.209999084472656,{"date":1038,"close":1039},"2025-09-22",43.47999954223633,{"date":1041,"close":1042},"2025-09-23",42.68000030517578,{"date":1044,"close":1045},"2025-09-24",41.970001220703125,{"date":1047,"close":1048},"2025-09-25",40.83000183105469,{"date":1050,"close":1051},"2025-09-26",40.15999984741211,{"date":1053,"close":1054},"2025-09-29",39.86000061035156,{"date":1056,"close":1057},"2025-09-30",39.20000076293945,{"date":1059,"close":1060},"2025-10-01",38.75,{"date":1062,"close":966},"2025-10-02",{"date":1064,"close":1065},"2025-10-03",39.630001068115234,{"date":1067,"close":1068},"2025-10-06",39.790000915527344,{"date":1070,"close":1071},"2025-10-07",39.91999816894531,{"date":1073,"close":1074},"2025-10-08",39.08000183105469,{"date":1076,"close":1077},"2025-10-09",39.189998626708984,{"date":1079,"close":1080},"2025-10-10",36.959999084472656,{"date":1082,"close":1083},"2025-10-13",37.869998931884766,{"date":1085,"close":1086},"2025-10-14",39.939998626708984,{"date":1088,"close":1089},"2025-10-15",39.70000076293945,{"date":1091,"close":978},"2025-10-16",{"date":1093,"close":747},"2025-10-17",{"date":1095,"close":1096},"2025-10-20",40.5,{"date":1098,"close":1099},"2025-10-21",40.97999954223633,{"date":1101,"close":1102},"2025-10-22",40.599998474121094,{"date":1104,"close":1105},"2025-10-23",41.02000045776367,{"date":1107,"close":1108},"2025-10-24",41.810001373291016,{"date":1110,"close":1111},"2025-10-27",41.290000915527344,{"date":1113,"close":1048},"2025-10-28",{"date":1115,"close":1116},"2025-10-29",39.970001220703125,{"date":1118,"close":1057},"2025-10-30",{"date":1120,"close":738},"2025-10-31",{"date":1122,"close":1123},"2025-11-03",39.380001068115234,{"date":1125,"close":1126},"2025-11-04",39.619998931884766,{"date":1128,"close":1129},"2025-11-05",39.95000076293945,{"date":1131,"close":1132},"2025-11-06",38.630001068115234,{"date":1134,"close":1135},"2025-11-07",39.27000045776367,{"date":1137,"close":1135},"2025-11-10",{"date":1139,"close":1140},"2025-11-11",39.470001220703125,{"date":1142,"close":1143},"2025-11-12",40.290000915527344,{"date":1145,"close":1146},"2025-11-13",39.209999084472656,{"date":1148,"close":708},"2025-11-14",{"date":1150,"close":1151},"2025-11-17",37.709999084472656,{"date":1153,"close":1154},"2025-11-18",37.650001525878906,{"date":1156,"close":969},"2025-11-19",{"date":1158,"close":1159},"2025-11-20",37.56999969482422,{"date":1161,"close":1162},"2025-11-21",38.47999954223633,{"date":1164,"close":1165},"2025-11-24",39.63999938964844,{"date":1167,"close":1168},"2025-11-25",40.7400016784668,{"date":1170,"close":1171},"2025-11-26",41.150001525878906,{"date":1173,"close":1174},"2025-11-28",41.29999923706055,{"date":1176,"close":1177},"2025-12-01",41.439998626708984,{"date":1179,"close":1180},"2025-12-02",41.18000030517578,{"date":1182,"close":1183},"2025-12-03",41.7599983215332,{"date":1185,"close":1186},"2025-12-04",42.41999816894531,{"date":1188,"close":1189},"2025-12-05",42.38999938964844,{"date":1191,"close":1192},"2025-12-08",42.650001525878906,{"date":1194,"close":1195},"2025-12-09",42.34000015258789,{"date":1197,"close":1198},"2025-12-10",44.4900016784668,{"date":1200,"close":1201},"2025-12-11",45.81999969482422,{"date":1203,"close":1204},"2025-12-12",45.189998626708984,{"date":1206,"close":1207},"2025-12-15",44.849998474121094,{"date":1209,"close":1210},"2025-12-16",44.33000183105469,{"date":1212,"close":1213},"2025-12-17",44.63999938964844,{"date":1215,"close":1216},"2025-12-18",45.439998626708984,{"date":1218,"close":1219},"2025-12-19",45.689998626708984,{"date":1221,"close":1222},"2025-12-22",46.40999984741211,{"date":1224,"close":1225},"2025-12-23",46.43000030517578,{"date":1227,"close":1228},"2025-12-24",46.290000915527344,{"date":1230,"close":1231},"2025-12-26",46.2599983215332,{"date":1233,"close":1234},"2025-12-29",45.77000045776367,{"date":1236,"close":1237},"2025-12-30",45.59000015258789,{"date":1239,"close":1240},"2025-12-31",45.290000915527344,{"date":1242,"close":1243},"2026-01-02",45.7599983215332,{"date":1245,"close":1246},"2026-01-05",46.630001068115234,{"date":1248,"close":371},"2026-01-06",{"date":1250,"close":1251},"2026-01-07",46.54999923706055,{"date":1253,"close":1254},"2026-01-08",45.90999984741211,{"date":1256,"close":1257},"2026-01-09",45.720001220703125,{"date":1259,"close":1260},"2026-01-12",44.369998931884766,{"date":1262,"close":1263},"2026-01-13",43.7400016784668,{"date":1265,"close":1266},"2026-01-14",43.869998931884766,{"date":1268,"close":1269},"2026-01-15",43.650001525878906,{"date":1271,"close":1272},"2026-01-16",43.61000061035156,{"date":1274,"close":1186},"2026-01-20",{"date":1276,"close":1277},"2026-01-21",42.43000030517578,{"date":1279,"close":1280},"2026-01-22",41.9900016784668,{"date":1282,"close":1015},"2026-01-23",{"date":1284,"close":1285},"2026-01-26",42.209999084472656,{"date":1287,"close":404},"2026-01-27",{"date":1289,"close":1290},"2026-01-28",42.29999923706055,{"date":1292,"close":1293},"2026-01-29",42.959999084472656,{"date":1295,"close":1296},"2026-01-30",42.279998779296875,{"date":1298,"close":1299},"2026-02-02",42.15999984741211,{"date":1301,"close":1302},"2026-02-03",42.060001373291016,{"date":1304,"close":1305},"2026-02-04",43.34000015258789,{"date":1307,"close":1308},"2026-02-05",42.130001068115234,{"date":1310,"close":1311},"2026-02-06",42.310001373291016,{"date":1313,"close":1314},"2026-02-09",42.040000915527344,{"date":1316,"close":1189},"2026-02-10",{"date":1318,"close":1319},"2026-02-11",41.68000030517578,{"date":1321,"close":1048},"2026-02-12",{"date":1323,"close":1324},"2026-02-13",40.79999923706055,{"date":1326,"close":1111},"2026-02-17",{"date":1328,"close":1018},"2026-02-18",{"date":1330,"close":1331},"2026-02-19",41.900001525878906,{"date":1333,"close":1334},"2026-02-20",42.119998931884766,{"date":1336,"close":1116},"2026-02-23",{"date":1338,"close":1339},"2026-02-24",40.5099983215332,{"date":1341,"close":1342},"2026-02-25",41.4900016784668,{"date":1344,"close":1345},"2026-02-26",41.939998626708984,{"date":1347,"close":919},"2026-02-27",{"date":1349,"close":1350},"2026-03-02",39.75,{"date":1352,"close":913},"2026-03-03",{"date":1354,"close":1355},"2026-03-04",40.40999984741211,{"date":1357,"close":1358},"2026-03-05",39.900001525878906,{"date":1360,"close":1361},"2026-03-06",38.06999969482422,{"date":1363,"close":1364},"2026-03-09",38.439998626708984,{"date":1366,"close":1367},"2026-03-10",37.380001068115234,{"date":1369,"close":1370},"2026-03-11",36.849998474121094,{"date":1372,"close":1373},"2026-03-12",36.84000015258789,{"date":1375,"close":1376},"2026-03-13",36.13999938964844,{"date":1378,"close":1379},"2026-03-16",35.959999084472656,{"date":1381,"close":1382},"2026-03-17",37.36000061035156,{"date":1384,"close":1385},"2026-03-18",37.59000015258789,{"date":1387,"close":1388},"2026-03-19",38.09000015258789,{"date":1390,"close":1391},"2026-03-20",38.43000030517578,{"date":1393,"close":1394},"2026-03-23",39.220001220703125,{"date":1396,"close":1397},"2026-03-24",39.52000045776367,{"date":1399,"close":1400},"2026-03-25",39.22999954223633,{"date":1402,"close":1403},"2026-03-26",39.13999938964844,{"date":1405,"close":1406},"2026-03-27",37.790000915527344,{"date":1408,"close":1409},"2026-03-30",37.90999984741211,{"date":1411,"close":1400},"2026-03-31",{"date":1413,"close":1414},"2026-04-01",39.77000045776367,{"date":1416,"close":753},"2026-04-02",{"date":1418,"close":1419},"2026-04-06",40.31999969482422,{"date":1421,"close":1143},"2026-04-07",{"date":1423,"close":1424},"2026-04-08",41.709999084472656,{"date":176,"close":1426},41.79999923706055,{"date":1428,"close":1429},"2026-04-10",41.27000045776367,{"date":1431,"close":1345},"2026-04-13",{"date":1433,"close":1434},"2026-04-14",42.56999969482422,{"date":1436,"close":1437},"2026-04-15",42.2400016784668,{"date":1439,"close":1440},"2026-04-16",41.959999084472656,{"date":166,"close":1442},45.36000061035156,{"date":1444,"close":1445},"2026-04-20",46.29999923706055,{"date":1447,"close":1448},"2026-04-21",45.70000076293945,{"date":1450,"close":1257},"2026-04-22",{"date":1452,"close":1453},"2026-04-23",45.02000045776367,{"date":1455,"close":1456},"2026-04-24",44.18000030517578,{"date":1458,"close":1459},"2026-04-27",44.400001525878906,{"date":1461,"close":1462},"2026-04-28",44.40999984741211,{"date":1464,"close":1465},"2026-04-29",43.810001373291016,{"date":1467,"close":1468},"2026-04-30",44.38999938964844,{"date":219,"close":1470},43.40999984741211,{"date":1472,"close":1473},"2026-05-04",43.029998779296875,{"date":1475,"close":1476},"2026-05-05",43.209999084472656,{"date":1478,"close":1479},"2026-05-06",44.29999923706055,{"date":1481,"close":1482},"2026-05-07",43.790000915527344,{"date":1484,"close":1485},"2026-05-08",44.2400016784668,{"date":1487,"close":1488},"2026-05-11",42.7400016784668,{"date":1490,"close":1491},"2026-05-12",42.84000015258789,{"date":1493,"close":1424},"2026-05-13",{"date":1495,"close":1496},"2026-05-14",42.369998931884766,{"date":88,"close":1280},{"date":1499,"close":1500},"2026-05-18",42.11000061035156,{"date":1502,"close":1503},"2026-05-19",40.849998474121094,{"date":263,"close":1505},42.619998931884766,{"date":1507,"close":1508},"2026-05-21",42.75,{"date":1510,"close":428},"2026-05-22",{"date":1512,"close":1488},"2026-05-26",{"date":1514,"close":1515},"2026-05-27",42.939998626708984,{"date":1517,"close":1518},"2026-05-28",42.79999923706055,{"date":1520,"close":1521},"2026-05-29",42.810001373291016,{"date":1523,"close":1524},"2026-06-01",42.04999923706055,{"date":1526,"close":1527},"2026-06-02",42.16999816894531,{"date":1529,"close":1530},"2026-06-03",40.93000030517578,{"date":1532,"close":1505},"2026-06-04",{"date":1534,"close":1535},"2026-06-05",42.77000045776367,{"date":1537,"close":1538},"2026-06-08",42.380001068115234,{"date":1540,"close":1541},"2026-06-09",43.349998474121094,{"date":1543,"close":1544},"2026-06-10",41.880001068115234,{"date":254,"close":1546},43.4900016784668,{"date":1548,"close":1260},"2026-06-12",{"date":1550,"close":1216},"2026-06-15",{"date":1552,"close":1553},"2026-06-16",45.65999984741211,{"date":1555,"close":1556},"2026-06-17",45.5,{"date":1558,"close":1559},"2026-06-18",45.4900016784668,{"date":1561,"close":1562},"2026-06-22",45.56999969482422,{"date":1564,"close":1565},"2026-06-23",45.22999954223633,{"date":1567,"close":1568},"2026-06-24",45.560001373291016,{"date":1570,"close":1571},"2026-06-25",46.31999969482422,{"date":1573,"close":1574},"2026-06-26",47.16999816894531,{"date":1576,"close":1577},"2026-06-29",47.25,{"date":1579,"close":1580},"2026-06-30",45.95000076293945,{"date":1582,"close":1583},"2026-07-01",46.08000183105469,{"date":1585,"close":1586},"2026-07-02",45.31999969482422,{"date":1588,"close":1589},"2026-07-06",46.22999954223633,{"date":1591,"close":1592},"2026-07-07",45.400001525878906,{"date":1594,"close":1595},"2026-07-08",44.47999954223633,{"date":61,"close":1597},45.11000061035156,{"date":1599,"close":1237},"2026-07-10",{"date":1601,"close":1602},"2026-07-13",45.119998931884766,{"date":1604,"close":1605},"2026-07-14",45.349998474121094,{"date":1607,"close":1608},"2026-07-15",46.34000015258789,{"date":1610,"close":1611},"2026-07-16",46.79999923706055,{"date":1613,"close":1614},"2026-07-17",45.63999938964844,{"date":1616,"close":1617},"2026-07-20",45.52000045776367,{"date":47,"close":1619},44.43000030517578,{"date":1621,"close":1622},"2026-07-22",44.66999816894531,{"date":217,"close":1624},43.970001220703125,{"count":221,"fetchedAt":1626,"source":212},"2026-07-26T15:03:07.325Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1628},"\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>",1785078186812]