[{"data":1,"prerenderedAt":1541},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-BAFN":25,"$fZStzQU0p53-MYwIDT94AWhxQ0J2wX_02U_khpDO7ndg":26,"ticker-mcap-BAFN":206,"ticker-profile-BAFN":216,"ticker-earnings-BAFN":230,"ticker-congress-BAFN":234},{"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":202},{"identity":28,"transactions":33,"sectorSlug":182,"relatedTickers":183},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1649739","BayFirst Financial Corp.","Finance & Insurance","BAFN",[34,49,58,67,72,77,82,87,92,97,102,107,118,122,130,134,141,145,157,165,171,178],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-18T18:22:29.000Z","0001224266-26-000004-0","LEO ANTHONY N","","D",6.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649739\u002F000122426626000004\u002F0001224266-26-000004-index.htm",138,36825.2336,895.62,"F","2026-05-15","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":51,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":4,"totalValue":54,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":48},"0001224266-26-000004-1","I",6.6414,0.2168,1.43985552,"J","2026-02-19","Other",{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-18T00:00:00.000Z","0001886445-26-000002-0","4","Politis Christos","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886445\u002F000188644526000002\u002F0001886445-26-000002-index.htm",99,43612,642.51,{"cik":29,"filedAt":59,"filingId":68,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":64,"sharesOwnedAfter":71,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001439853-26-000002-0","Berset Mark S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1439853\u002F000143985326000002\u002F0001439853-26-000002-index.htm",214810.792,{"cik":29,"filedAt":59,"filingId":73,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":75,"shares":64,"sharesOwnedAfter":76,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001885329-26-000002-0","Spoor Bradly William","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1885329\u002F000188532926000002\u002F0001885329-26-000002-index.htm",2954.1931,{"cik":29,"filedAt":59,"filingId":78,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":64,"sharesOwnedAfter":81,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001886639-26-000002-0","Harris Alexander Octavius","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886639\u002F000188663926000002\u002F0001886639-26-000002-index.htm",6657.3484,{"cik":29,"filedAt":59,"filingId":83,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":64,"sharesOwnedAfter":86,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001913431-26-000002-0","WuDunn Sheryl","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913431\u002F000191343126000002\u002F0001913431-26-000002-index.htm",6237.0104,{"cik":29,"filedAt":59,"filingId":88,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":64,"sharesOwnedAfter":91,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001886792-26-000002-0","Deloach Dennis Reppard III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886792\u002F000188679226000002\u002F0001886792-26-000002-index.htm",35739.6366,{"cik":29,"filedAt":59,"filingId":93,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":95,"shares":64,"sharesOwnedAfter":96,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001885323-26-000002-0","Berset Derek Steven","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1885323\u002F000188532326000002\u002F0001885323-26-000002-index.htm",70233.1905,{"cik":29,"filedAt":59,"filingId":98,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":100,"shares":64,"sharesOwnedAfter":101,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001632068-26-000002-0","Zipperian Barbara J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632068\u002F000163206826000002\u002F0001632068-26-000002-index.htm",4985.0998,{"cik":29,"filedAt":59,"filingId":103,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":105,"shares":42,"sharesOwnedAfter":106,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001439930-26-000002-0","Saravanos Anthony","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1439930\u002F000143993026000002\u002F0001439930-26-000002-index.htm",57022.3411,{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":55,"transactionDate":117,"intentLabel":57,"signalQuality":48},"2026-05-11T19:45:12.000Z","0001987910-26-000006-0","McKim Scott Joseph","EVP, Chief Financial Officer",6.6128,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987910\u002F000198791026000006\u002F0001987910-26-000006-index.htm",45.3666,3277.6503,300.00025248,"2026-05-07",{"cik":29,"filedAt":108,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":51,"pricePerShare":52,"rawFilingUrl":113,"shares":120,"sharesOwnedAfter":4,"totalValue":121,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":48},"0001987910-26-000006-1",0.8311,5.5196675399999995,{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":38,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":55,"transactionDate":117,"intentLabel":57,"signalQuality":48},"2026-05-11T19:44:48.000Z","0001885587-26-000006-0","Zernick Thomas Gerard","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1885587\u002F000188558726000006\u002F0001885587-26-000006-index.htm",226.8328,20462.5469,1499.99993984,{"cik":29,"filedAt":123,"filingId":131,"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":125,"ownerTitle":38,"ownershipType":51,"pricePerShare":52,"rawFilingUrl":126,"shares":132,"sharesOwnedAfter":4,"totalValue":133,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":48},"0001885587-26-000006-1",0.2237,1.48568118,{"cik":29,"filedAt":135,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":139,"shares":114,"sharesOwnedAfter":140,"totalValue":116,"transactionCode":55,"transactionDate":117,"intentLabel":57,"signalQuality":48},"2026-05-11T19:44:25.000Z","0001886484-26-000006-0","Oliver Robin Leigh","President, COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886484\u002F000188648426000006\u002F0001886484-26-000006-index.htm",12091.3211,{"cik":29,"filedAt":135,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":51,"pricePerShare":52,"rawFilingUrl":139,"shares":143,"sharesOwnedAfter":4,"totalValue":144,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":48},"0001886484-26-000006-1",0.1673,1.11110622,{"cik":29,"filedAt":146,"filingId":147,"formType":148,"originalSubmissionDate":149,"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":110,"ownerTitle":111,"ownershipType":51,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":154,"transactionDate":155,"intentLabel":156,"signalQuality":48},"2026-03-09T00:00:00.000Z","0001987910-26-000004-0","4\u002FA","2025-03-07",13.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987910\u002F000198791026000004\u002F0001987910-26-000004-index.htm",90.8311,1208.05363,"A","2024-12-31","Stock award",{"cik":29,"filedAt":146,"filingId":158,"formType":148,"originalSubmissionDate":149,"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":159,"ownerTitle":160,"ownershipType":51,"pricePerShare":150,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":154,"transactionDate":155,"intentLabel":156,"signalQuality":48},"0001703675-26-000005-0","Tudor Rhonda S","SVP,  Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703675\u002F000170367526000005\u002F0001703675-26-000005-index.htm",63.7567,265.1291,847.9641100000001,{"cik":29,"filedAt":146,"filingId":166,"formType":148,"originalSubmissionDate":149,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":51,"pricePerShare":150,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":154,"transactionDate":155,"intentLabel":156,"signalQuality":48},"0001886484-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886484\u002F000188648426000004\u002F0001886484-26-000004-index.htm",101.2515,1084.1673,1346.6449499999999,{"cik":29,"filedAt":146,"filingId":172,"formType":148,"originalSubmissionDate":149,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":173,"ownershipType":51,"pricePerShare":150,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":154,"transactionDate":155,"intentLabel":156,"signalQuality":48},"0001885587-26-000004-0","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1885587\u002F000188558726000004\u002F0001885587-26-000004-index.htm",101.2478,1671.2237,1346.59574,{"cik":29,"filedAt":146,"filingId":179,"formType":148,"originalSubmissionDate":149,"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":37,"ownerTitle":38,"ownershipType":51,"pricePerShare":150,"rawFilingUrl":180,"shares":175,"sharesOwnedAfter":181,"totalValue":177,"transactionCode":154,"transactionDate":155,"intentLabel":156,"signalQuality":48},"0001224266-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224266\u002F000122426626000002\u002F0001224266-26-000002-index.htm",1671.2168,"finance-insurance",[184,187,190,193,196,199],{"ticker":185,"issuerName":186},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":188,"issuerName":189},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":191,"issuerName":192},"COIN","Coinbase Global, Inc.",{"ticker":194,"issuerName":195},"CRCL","Circle Internet Group, Inc.",{"ticker":197,"issuerName":198},"TRUP","TRUPANION, INC.",{"ticker":200,"issuerName":201},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":203,"fetchedAt":204,"source":205},22,"2026-07-31T09:12:34.622Z","sqlite",{"data":207,"meta":213},{"value":208,"quality":209,"closeDate":210,"ageDays":211,"sharesAsOf":212},25141400.16986847,"fresh","2026-07-28",3,"2026-05-05",{"count":214,"fetchedAt":215,"source":205},1,"2026-07-31T09:12:34.623Z",{"data":217,"meta":229},{"ticker":32,"ceo":218,"industry":219,"fullTimeEmployees":220,"ipoDate":221,"country":222,"state":223,"city":224,"website":225,"exchangeShort":25,"marketCap":25,"beta":226,"range52w":227,"fetchedAt":228},"Thomas G. Zernick","Banks - Regional",305,"2021-01-08","US","FL","Saint Petersburg","https:\u002F\u002Fwww.firsthomebank.com",0.384,"4.801-15.45","2026-06-17T03:00:45.659Z",{"count":214,"fetchedAt":215,"source":205},{"data":231,"meta":233},{"ticker":32,"points":232},[],{"count":214,"fetchedAt":215,"source":205},{"data":235,"meta":1539},{"congressTrades":236,"insiderTrades":237,"priceHistory":260,"ticker":32},[],[238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":51,"pricePerShare":52,"rawFilingUrl":41,"shares":53,"sharesOwnedAfter":4,"totalValue":54,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":68,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":64,"sharesOwnedAfter":71,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":73,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":75,"shares":64,"sharesOwnedAfter":76,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":78,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":64,"sharesOwnedAfter":81,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":83,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":64,"sharesOwnedAfter":86,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":88,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":90,"shares":64,"sharesOwnedAfter":91,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":93,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":95,"shares":64,"sharesOwnedAfter":96,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":98,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":100,"shares":64,"sharesOwnedAfter":101,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":103,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":105,"shares":42,"sharesOwnedAfter":106,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":55,"transactionDate":117},{"cik":29,"filedAt":108,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":51,"pricePerShare":52,"rawFilingUrl":113,"shares":120,"sharesOwnedAfter":4,"totalValue":121,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":38,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":55,"transactionDate":117},{"cik":29,"filedAt":123,"filingId":131,"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":125,"ownerTitle":38,"ownershipType":51,"pricePerShare":52,"rawFilingUrl":126,"shares":132,"sharesOwnedAfter":4,"totalValue":133,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":135,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":139,"shares":114,"sharesOwnedAfter":140,"totalValue":116,"transactionCode":55,"transactionDate":117},{"cik":29,"filedAt":135,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":51,"pricePerShare":52,"rawFilingUrl":139,"shares":143,"sharesOwnedAfter":4,"totalValue":144,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":146,"filingId":147,"formType":148,"originalSubmissionDate":149,"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":110,"ownerTitle":111,"ownershipType":51,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":154,"transactionDate":155},{"cik":29,"filedAt":146,"filingId":158,"formType":148,"originalSubmissionDate":149,"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":159,"ownerTitle":160,"ownershipType":51,"pricePerShare":150,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":154,"transactionDate":155},{"cik":29,"filedAt":146,"filingId":166,"formType":148,"originalSubmissionDate":149,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":51,"pricePerShare":150,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":154,"transactionDate":155},{"cik":29,"filedAt":146,"filingId":172,"formType":148,"originalSubmissionDate":149,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":173,"ownershipType":51,"pricePerShare":150,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":154,"transactionDate":155},{"cik":29,"filedAt":146,"filingId":179,"formType":148,"originalSubmissionDate":149,"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":37,"ownerTitle":38,"ownershipType":51,"pricePerShare":150,"rawFilingUrl":180,"shares":175,"sharesOwnedAfter":181,"totalValue":177,"transactionCode":154,"transactionDate":155},[261,264,267,270,273,276,279,282,285,288,290,293,296,299,302,305,307,310,313,316,319,322,325,328,331,334,337,340,343,345,348,351,354,357,360,363,366,369,372,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,552,555,558,561,564,567,570,573,576,578,581,584,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,654,657,660,663,666,669,672,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,717,719,722,725,728,731,734,737,740,742,745,748,750,753,755,758,761,763,765,767,769,772,775,778,780,782,785,788,791,794,797,800,801,804,806,809,812,815,818,821,824,827,830,833,835,838,840,843,846,849,852,855,858,861,864,866,869,871,874,877,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,941,944,947,950,953,956,959,962,965,968,971,974,977,979,981,983,986,988,991,994,997,1000,1003,1005,1008,1011,1013,1016,1018,1021,1024,1027,1030,1033,1035,1038,1040,1042,1045,1048,1050,1052,1055,1058,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1092,1094,1096,1099,1102,1104,1106,1108,1110,1112,1115,1117,1120,1122,1124,1127,1129,1132,1134,1137,1140,1143,1145,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1253,1255,1258,1261,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1313,1315,1317,1320,1323,1325,1328,1330,1332,1335,1337,1340,1342,1345,1348,1351,1354,1357,1360,1362,1364,1367,1369,1371,1374,1376,1378,1381,1384,1386,1388,1391,1393,1396,1399,1401,1404,1407,1409,1411,1414,1417,1420,1423,1426,1428,1431,1433,1436,1439,1441,1444,1447,1450,1453,1455,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1516,1518,1520,1523,1526,1529,1531,1533,1536,1538],{"date":262,"close":263},"2021-08-06",27,{"date":265,"close":266},"2021-08-13",26.950000762939453,{"date":268,"close":269},"2021-08-20",26,{"date":271,"close":272},"2021-08-27",25,{"date":274,"close":275},"2021-09-03",25.75,{"date":277,"close":278},"2021-09-10",27.25,{"date":280,"close":281},"2021-09-17",27.899999618530273,{"date":283,"close":284},"2021-09-24",32.5,{"date":286,"close":287},"2021-10-01",29.100000381469727,{"date":289,"close":287},"2021-10-08",{"date":291,"close":292},"2021-10-15",29.290000915527344,{"date":294,"close":295},"2021-10-22",29.450000762939453,{"date":297,"close":298},"2021-10-29",26.610000610351562,{"date":300,"close":301},"2021-11-05",26.510000228881836,{"date":303,"close":304},"2021-11-12",28,{"date":306,"close":269},"2021-11-19",{"date":308,"close":309},"2021-11-26",26.149999618530273,{"date":311,"close":312},"2021-12-03",23.364999771118164,{"date":314,"close":315},"2021-12-10",24.749000549316406,{"date":317,"close":318},"2021-12-17",23.280000686645508,{"date":320,"close":321},"2021-12-23",22.450000762939453,{"date":323,"close":324},"2021-12-31",22.770000457763672,{"date":326,"close":327},"2022-01-07",22.25,{"date":329,"close":330},"2022-01-14",22.5,{"date":332,"close":333},"2022-01-21",20.774999618530273,{"date":335,"close":336},"2022-01-28",21.8700008392334,{"date":338,"close":339},"2022-02-04",21.5,{"date":341,"close":342},"2022-02-11",21.75,{"date":344,"close":330},"2022-02-18",{"date":346,"close":347},"2022-02-25",22.079999923706055,{"date":349,"close":350},"2022-03-04",21.940000534057617,{"date":352,"close":353},"2022-03-11",22.600000381469727,{"date":355,"close":356},"2022-03-18",23.010000228881836,{"date":358,"close":359},"2022-03-25",22.799999237060547,{"date":361,"close":362},"2022-04-01",23.43000030517578,{"date":364,"close":365},"2022-04-08",23.013999938964844,{"date":367,"close":368},"2022-04-14",23.25,{"date":370,"close":371},"2022-04-22",22.899999618530273,{"date":373,"close":353},"2022-04-29",{"date":375,"close":376},"2022-05-06",16.600000381469727,{"date":378,"close":379},"2022-05-13",16.010000228881836,{"date":381,"close":382},"2022-05-20",16.25,{"date":384,"close":385},"2022-05-27",16.450000762939453,{"date":387,"close":388},"2022-06-03",16.049999237060547,{"date":390,"close":391},"2022-06-10",15.920000076293945,{"date":393,"close":394},"2022-06-17",16.489999771118164,{"date":396,"close":397},"2022-06-24",19.530000686645508,{"date":399,"close":400},"2022-07-01",19.059999465942383,{"date":402,"close":403},"2022-07-08",18,{"date":405,"close":406},"2022-07-15",17.809999465942383,{"date":408,"close":409},"2022-07-22",18.280000686645508,{"date":411,"close":412},"2022-07-29",18.639999389648438,{"date":414,"close":415},"2022-08-05",18.75,{"date":417,"close":418},"2022-08-12",19,{"date":420,"close":421},"2022-08-19",18.540000915527344,{"date":423,"close":424},"2022-08-26",18.520000457763672,{"date":426,"close":427},"2022-09-02",18.600000381469727,{"date":429,"close":430},"2022-09-09",18.549999237060547,{"date":432,"close":433},"2022-09-16",21.649999618530273,{"date":435,"close":436},"2022-09-23",18.010000228881836,{"date":438,"close":439},"2022-09-30",16.549999237060547,{"date":441,"close":442},"2022-10-07",17.899999618530273,{"date":444,"close":445},"2022-10-14",16.999000549316406,{"date":447,"close":448},"2022-10-21",17,{"date":450,"close":451},"2022-10-28",16.6299991607666,{"date":453,"close":454},"2022-11-04",16.75,{"date":456,"close":457},"2022-11-11",16.149999618530273,{"date":459,"close":382},"2022-11-18",{"date":461,"close":462},"2022-11-25",16.299999237060547,{"date":464,"close":465},"2022-12-02",16.5,{"date":467,"close":468},"2022-12-09",16,{"date":470,"close":471},"2022-12-16",15.970000267028809,{"date":473,"close":474},"2022-12-23",16.350000381469727,{"date":476,"close":477},"2022-12-30",16.719999313354492,{"date":479,"close":480},"2023-01-06",17.100000381469727,{"date":482,"close":483},"2023-01-13",17.969999313354492,{"date":485,"close":486},"2023-01-20",17.864999771118164,{"date":488,"close":489},"2023-01-27",18.299999237060547,{"date":491,"close":492},"2023-02-03",18.31999969482422,{"date":494,"close":495},"2023-02-10",18.93000030517578,{"date":497,"close":498},"2023-02-17",19.110000610351562,{"date":500,"close":501},"2023-02-24",19.229999542236328,{"date":503,"close":504},"2023-03-03",18.25,{"date":506,"close":507},"2023-03-10",17.65999984741211,{"date":509,"close":510},"2023-03-17",16.950000762939453,{"date":512,"close":513},"2023-03-24",15.789999961853027,{"date":515,"close":516},"2023-03-31",15.529999732971191,{"date":518,"close":519},"2023-04-06",14.75,{"date":521,"close":522},"2023-04-14",14.630000114440918,{"date":524,"close":525},"2023-04-21",14.220000267028809,{"date":527,"close":528},"2023-04-28",14.399999618530273,{"date":530,"close":531},"2023-05-05",14.585000038146973,{"date":533,"close":534},"2023-05-12",14.09000015258789,{"date":536,"close":537},"2023-05-19",14,{"date":539,"close":540},"2023-05-26",14.649999618530273,{"date":542,"close":543},"2023-06-02",14.300000190734863,{"date":545,"close":546},"2023-06-09",14.5,{"date":548,"close":549},"2023-06-16",13.210000038146973,{"date":551,"close":525},"2023-06-23",{"date":553,"close":554},"2023-06-30",13.5,{"date":556,"close":557},"2023-07-07",13.220000267028809,{"date":559,"close":560},"2023-07-14",13.109999656677246,{"date":562,"close":563},"2023-07-21",13.199999809265137,{"date":565,"close":566},"2023-07-28",13.75,{"date":568,"close":569},"2023-08-04",14.3100004196167,{"date":571,"close":572},"2023-08-11",14.26099967956543,{"date":574,"close":575},"2023-08-18",14.479999542236328,{"date":577,"close":537},"2023-08-25",{"date":579,"close":580},"2023-09-01",14.4399995803833,{"date":582,"close":583},"2023-09-08",12.670000076293945,{"date":585,"close":554},"2023-09-15",{"date":587,"close":588},"2023-09-22",12.399999618530273,{"date":590,"close":591},"2023-09-29",11.225000381469727,{"date":593,"close":594},"2023-10-06",10.397000312805176,{"date":596,"close":597},"2023-10-13",9.760000228881836,{"date":599,"close":600},"2023-10-20",9,{"date":602,"close":603},"2023-10-27",9.899999618530273,{"date":605,"close":606},"2023-11-03",10.569999694824219,{"date":608,"close":609},"2023-11-10",9.5,{"date":611,"close":612},"2023-11-17",10.600000381469727,{"date":614,"close":615},"2023-11-24",10.300000190734863,{"date":617,"close":618},"2023-12-01",10.460000038146973,{"date":620,"close":621},"2023-12-08",10.920000076293945,{"date":623,"close":624},"2023-12-15",12.100000381469727,{"date":626,"close":627},"2023-12-22",12.5,{"date":629,"close":630},"2023-12-29",13.045000076293945,{"date":632,"close":633},"2024-01-05",12.720000267028809,{"date":635,"close":636},"2024-01-12",12.760000228881836,{"date":638,"close":639},"2024-01-19",11.5,{"date":641,"close":642},"2024-01-26",11.350000381469727,{"date":644,"close":645},"2024-02-02",13.4399995803833,{"date":647,"close":648},"2024-02-09",12.920000076293945,{"date":650,"close":651},"2024-02-16",12.75,{"date":653,"close":583},"2024-02-23",{"date":655,"close":656},"2024-03-01",13.100000381469727,{"date":658,"close":659},"2024-03-08",12.989999771118164,{"date":661,"close":662},"2024-03-15",12.550000190734863,{"date":664,"close":665},"2024-03-22",12.979999542236328,{"date":667,"close":668},"2024-03-28",12.949999809265137,{"date":670,"close":671},"2024-04-05",12.770000457763672,{"date":673,"close":651},"2024-04-12",{"date":675,"close":636},"2024-04-19",{"date":677,"close":678},"2024-04-26",12.899999618530273,{"date":680,"close":681},"2024-05-03",12.800000190734863,{"date":683,"close":684},"2024-05-10",12.8100004196167,{"date":686,"close":687},"2024-05-17",12.350000381469727,{"date":689,"close":690},"2024-05-24",11.789999961853027,{"date":692,"close":693},"2024-05-31",11.260000228881836,{"date":695,"close":696},"2024-06-07",11.420000076293945,{"date":698,"close":699},"2024-06-14",11.199999809265137,{"date":701,"close":702},"2024-06-21",11.4399995803833,{"date":704,"close":705},"2024-06-28",11.619999885559082,{"date":707,"close":708},"2024-07-05",11.989999771118164,{"date":710,"close":711},"2024-07-12",12.9399995803833,{"date":713,"close":714},"2024-07-19",12.970000267028809,{"date":716,"close":659},"2024-07-26",{"date":718,"close":651},"2024-08-02",{"date":720,"close":721},"2024-08-09",12.649999618530273,{"date":723,"close":724},"2024-08-16",13.130000114440918,{"date":726,"close":727},"2024-08-23",14.069999694824219,{"date":729,"close":730},"2024-08-30",13.890000343322754,{"date":732,"close":733},"2024-09-06",13.510000228881836,{"date":735,"close":736},"2024-09-13",12.710000038146973,{"date":738,"close":739},"2024-09-20",13.350000381469727,{"date":741,"close":554},"2024-09-27",{"date":743,"close":744},"2024-10-04",13.25,{"date":746,"close":747},"2024-10-11",12.619999885559082,{"date":749,"close":566},"2024-10-18",{"date":751,"close":752},"2024-10-25",13,{"date":754,"close":645},"2024-11-01",{"date":756,"close":757},"2024-11-08",13.6899995803833,{"date":759,"close":760},"2024-11-15",13.725000381469727,{"date":762,"close":656},"2024-11-22",{"date":764,"close":744},"2024-11-29",{"date":766,"close":563},"2024-12-06",{"date":768,"close":557},"2024-12-13",{"date":770,"close":771},"2024-12-20",13.40999984741211,{"date":773,"close":774},"2024-12-27",13.489999771118164,{"date":776,"close":777},"2025-01-03",13.079999923706055,{"date":779,"close":678},"2025-01-10",{"date":781,"close":566},"2025-01-17",{"date":783,"close":784},"2025-01-24",15.050000190734863,{"date":786,"close":787},"2025-01-31",15.375,{"date":789,"close":790},"2025-02-07",16.989999771118164,{"date":792,"close":793},"2025-02-14",16.9950008392334,{"date":795,"close":796},"2025-02-21",18.329999923706055,{"date":798,"close":799},"2025-02-28",18.459999084472656,{"date":149,"close":489},{"date":802,"close":803},"2025-03-14",18.579999923706055,{"date":805,"close":418},"2025-03-21",{"date":807,"close":808},"2025-03-28",18.149999618530273,{"date":810,"close":811},"2025-04-04",14.890000343322754,{"date":813,"close":814},"2025-04-11",13.789999961853027,{"date":816,"close":817},"2025-04-17",14.100000381469727,{"date":819,"close":820},"2025-04-25",14.645999908447266,{"date":822,"close":823},"2025-05-02",14.960000038146973,{"date":825,"close":826},"2025-05-09",15.800000190734863,{"date":828,"close":829},"2025-05-16",14.979999542236328,{"date":831,"close":832},"2025-05-23",15.039999961853027,{"date":834,"close":462},"2025-05-30",{"date":836,"close":837},"2025-06-06",15.295000076293945,{"date":839,"close":832},"2025-06-13",{"date":841,"close":842},"2025-06-20",13.850000381469727,{"date":844,"close":845},"2025-06-27",14.289999961853027,{"date":847,"close":848},"2025-07-03",14.520000457763672,{"date":850,"close":851},"2025-07-11",14.369999885559082,{"date":853,"close":854},"2025-07-18",14.550000190734863,{"date":856,"close":857},"2025-07-25",14.496000289916992,{"date":859,"close":860},"2025-07-28",15.270000457763672,{"date":862,"close":863},"2025-07-29",15.149999618530273,{"date":865,"close":757},"2025-07-30",{"date":867,"close":868},"2025-07-31",12.6899995803833,{"date":870,"close":752},"2025-08-01",{"date":872,"close":873},"2025-08-04",13.050000190734863,{"date":875,"close":876},"2025-08-05",12.300000190734863,{"date":878,"close":876},"2025-08-06",{"date":880,"close":881},"2025-08-07",12.25,{"date":883,"close":884},"2025-08-08",11.899999618530273,{"date":886,"close":887},"2025-08-11",10.265000343322754,{"date":889,"close":890},"2025-08-12",9.34000015258789,{"date":892,"close":893},"2025-08-13",10.074999809265137,{"date":895,"close":896},"2025-08-14",9.649999618530273,{"date":898,"close":899},"2025-08-15",9.25,{"date":901,"close":902},"2025-08-18",8.520000457763672,{"date":904,"close":905},"2025-08-19",8.460000038146973,{"date":907,"close":908},"2025-08-20",7.730000019073486,{"date":910,"close":911},"2025-08-21",6.630000114440918,{"date":913,"close":914},"2025-08-22",8.289999961853027,{"date":916,"close":917},"2025-08-25",9.609999656677246,{"date":919,"close":920},"2025-08-26",9.300000190734863,{"date":922,"close":923},"2025-08-27",9.369999885559082,{"date":925,"close":926},"2025-08-28",9.4399995803833,{"date":928,"close":929},"2025-08-29",9.020000457763672,{"date":931,"close":932},"2025-09-02",8.675999641418457,{"date":934,"close":935},"2025-09-03",8.8100004196167,{"date":937,"close":938},"2025-09-04",8.899999618530273,{"date":940,"close":600},"2025-09-05",{"date":942,"close":943},"2025-09-08",8.949999809265137,{"date":945,"close":946},"2025-09-09",8.4399995803833,{"date":948,"close":949},"2025-09-10",8.489999771118164,{"date":951,"close":952},"2025-09-11",8.550000190734863,{"date":954,"close":955},"2025-09-12",8.449999809265137,{"date":957,"close":958},"2025-09-15",8.569999694824219,{"date":960,"close":961},"2025-09-16",8,{"date":963,"close":964},"2025-09-17",8.510000228881836,{"date":966,"close":967},"2025-09-18",8.600000381469727,{"date":969,"close":970},"2025-09-19",8.5,{"date":972,"close":973},"2025-09-22",8.420000076293945,{"date":975,"close":976},"2025-09-23",8.390000343322754,{"date":978,"close":949},"2025-09-24",{"date":980,"close":970},"2025-09-25",{"date":982,"close":938},"2025-09-26",{"date":984,"close":985},"2025-09-29",10.369999885559082,{"date":987,"close":618},"2025-09-30",{"date":989,"close":990},"2025-10-01",10.039999961853027,{"date":992,"close":993},"2025-10-02",10.09000015258789,{"date":995,"close":996},"2025-10-03",10.375,{"date":998,"close":999},"2025-10-06",10.399999618530273,{"date":1001,"close":1002},"2025-10-07",10.25,{"date":1004,"close":993},"2025-10-08",{"date":1006,"close":1007},"2025-10-09",10,{"date":1009,"close":1010},"2025-10-10",9.8100004196167,{"date":1012,"close":899},"2025-10-13",{"date":1014,"close":1015},"2025-10-14",9.329999923706055,{"date":1017,"close":609},"2025-10-15",{"date":1019,"close":1020},"2025-10-16",9.5600004196167,{"date":1022,"close":1023},"2025-10-17",9.510000228881836,{"date":1025,"close":1026},"2025-10-20",9.380000114440918,{"date":1028,"close":1029},"2025-10-21",9.65999984741211,{"date":1031,"close":1032},"2025-10-22",9.529999732971191,{"date":1034,"close":920},"2025-10-23",{"date":1036,"close":1037},"2025-10-24",9.40999984741211,{"date":1039,"close":1037},"2025-10-27",{"date":1041,"close":1037},"2025-10-28",{"date":1043,"close":1044},"2025-10-29",9.696999549865723,{"date":1046,"close":1047},"2025-10-30",9.104999542236328,{"date":1049,"close":938},"2025-10-31",{"date":1051,"close":920},"2025-11-03",{"date":1053,"close":1054},"2025-11-04",8.649999618530273,{"date":1056,"close":1057},"2025-11-05",8.579999923706055,{"date":1059,"close":1060},"2025-11-06",8.369999885559082,{"date":1062,"close":1063},"2025-11-07",8.3100004196167,{"date":1065,"close":1066},"2025-11-10",8.34000015258789,{"date":1068,"close":1069},"2025-11-11",8.25,{"date":1071,"close":1069},"2025-11-12",{"date":1073,"close":1074},"2025-11-13",8.300000190734863,{"date":1076,"close":1077},"2025-11-14",8.350000381469727,{"date":1079,"close":1080},"2025-11-17",8.125,{"date":1082,"close":1083},"2025-11-18",8.100000381469727,{"date":1085,"close":1086},"2025-11-19",8.09000015258789,{"date":1088,"close":1089},"2025-11-20",7.949999809265137,{"date":1091,"close":1089},"2025-11-21",{"date":1093,"close":961},"2025-11-24",{"date":1095,"close":961},"2025-11-25",{"date":1097,"close":1098},"2025-11-26",7.900000095367432,{"date":1100,"close":1101},"2025-11-28",7.929999828338623,{"date":1103,"close":1098},"2025-12-01",{"date":1105,"close":1098},"2025-12-02",{"date":1107,"close":1089},"2025-12-03",{"date":1109,"close":1098},"2025-12-04",{"date":1111,"close":961},"2025-12-05",{"date":1113,"close":1114},"2025-12-08",7.946000099182129,{"date":1116,"close":1098},"2025-12-09",{"date":1118,"close":1119},"2025-12-10",8.050000190734863,{"date":1121,"close":1086},"2025-12-11",{"date":1123,"close":1083},"2025-12-12",{"date":1125,"close":1126},"2025-12-15",7.960000038146973,{"date":1128,"close":1098},"2025-12-16",{"date":1130,"close":1131},"2025-12-17",7.860000133514404,{"date":1133,"close":1089},"2025-12-18",{"date":1135,"close":1136},"2025-12-19",7.800000190734863,{"date":1138,"close":1139},"2025-12-22",7.940000057220459,{"date":1141,"close":1142},"2025-12-23",7.809999942779541,{"date":1144,"close":1142},"2025-12-24",{"date":1146,"close":1136},"2025-12-26",{"date":1148,"close":1149},"2025-12-29",7.699999809265137,{"date":1151,"close":1152},"2025-12-30",7.7170000076293945,{"date":1154,"close":1155},"2025-12-31",7.849999904632568,{"date":1157,"close":1158},"2026-01-02",7.869999885559082,{"date":1160,"close":961},"2026-01-05",{"date":1162,"close":1163},"2026-01-06",7.71999979019165,{"date":1165,"close":1166},"2026-01-07",7.75,{"date":1168,"close":1169},"2026-01-08",7.570000171661377,{"date":1171,"close":1172},"2026-01-09",7.380000114440918,{"date":1174,"close":1175},"2026-01-12",6.75,{"date":1177,"close":1178},"2026-01-13",6.199999809265137,{"date":1180,"close":1181},"2026-01-14",6.119999885559082,{"date":1183,"close":1184},"2026-01-15",6.03000020980835,{"date":1186,"close":1184},"2026-01-16",{"date":1188,"close":1189},"2026-01-20",6.099999904632568,{"date":1191,"close":1192},"2026-01-21",6.53000020980835,{"date":1194,"close":1175},"2026-01-22",{"date":1196,"close":1197},"2026-01-23",6.699999809265137,{"date":1199,"close":1200},"2026-01-26",6.820000171661377,{"date":1202,"close":1203},"2026-01-27",6.739999771118164,{"date":1205,"close":1206},"2026-01-28",6.800000190734863,{"date":1208,"close":1209},"2026-01-29",6.519999980926514,{"date":1211,"close":1212},"2026-01-30",6.809999942779541,{"date":1214,"close":1215},"2026-02-02",6.679999828338623,{"date":1217,"close":1218},"2026-02-03",6.650000095367432,{"date":1220,"close":1221},"2026-02-04",6.690000057220459,{"date":1223,"close":1224},"2026-02-05",6.46999979019165,{"date":1226,"close":1227},"2026-02-06",6.760000228881836,{"date":1229,"close":1230},"2026-02-09",7.269999980926514,{"date":1232,"close":1233},"2026-02-10",7.039999961853027,{"date":1235,"close":1236},"2026-02-11",6.949999809265137,{"date":1238,"close":1239},"2026-02-12",7.389999866485596,{"date":1241,"close":1242},"2026-02-13",7.510000228881836,{"date":1244,"close":1245},"2026-02-17",7.070000171661377,{"date":1247,"close":1248},"2026-02-18",7.050000190734863,{"date":56,"close":1250},6.900000095367432,{"date":1252,"close":1175},"2026-02-20",{"date":1254,"close":1212},"2026-02-23",{"date":1256,"close":1257},"2026-02-24",6.610000133514404,{"date":1259,"close":1260},"2026-02-25",7.130000114440918,{"date":1262,"close":1250},"2026-02-26",{"date":1264,"close":1265},"2026-02-27",6.619999885559082,{"date":1267,"close":1268},"2026-03-02",6.570000171661377,{"date":1270,"close":1271},"2026-03-03",6.239999771118164,{"date":1273,"close":1274},"2026-03-04",6.380000114440918,{"date":1276,"close":1277},"2026-03-05",6.300000190734863,{"date":1279,"close":1280},"2026-03-06",6.320000171661377,{"date":1282,"close":1283},"2026-03-09",5.710000038146973,{"date":1285,"close":1286},"2026-03-10",5.980000019073486,{"date":1288,"close":1289},"2026-03-11",5.5,{"date":1291,"close":1292},"2026-03-12",5.900000095367432,{"date":1294,"close":1295},"2026-03-13",5.610000133514404,{"date":1297,"close":1298},"2026-03-16",5.28000020980835,{"date":1300,"close":1301},"2026-03-17",6.010000228881836,{"date":1303,"close":1304},"2026-03-18",5.769999980926514,{"date":1306,"close":1307},"2026-03-19",5.880000114440918,{"date":1309,"close":1310},"2026-03-20",5.860000133514404,{"date":1312,"close":1286},"2026-03-23",{"date":1314,"close":1301},"2026-03-24",{"date":1316,"close":1178},"2026-03-25",{"date":1318,"close":1319},"2026-03-26",6.510000228881836,{"date":1321,"close":1322},"2026-03-27",6.340000152587891,{"date":1324,"close":1181},"2026-03-30",{"date":1326,"close":1327},"2026-03-31",6.349999904632568,{"date":1329,"close":1224},"2026-04-01",{"date":1331,"close":1227},"2026-04-02",{"date":1333,"close":1334},"2026-04-06",6.840000152587891,{"date":1336,"close":1257},"2026-04-07",{"date":1338,"close":1339},"2026-04-08",6.849999904632568,{"date":1341,"close":1200},"2026-04-09",{"date":1343,"close":1344},"2026-04-10",6.860000133514404,{"date":1346,"close":1347},"2026-04-13",7.110000133514404,{"date":1349,"close":1350},"2026-04-14",7.26200008392334,{"date":1352,"close":1353},"2026-04-15",7.449999809265137,{"date":1355,"close":1356},"2026-04-16",7.460000038146973,{"date":1358,"close":1359},"2026-04-17",7.820000171661377,{"date":1361,"close":1136},"2026-04-20",{"date":1363,"close":1098},"2026-04-21",{"date":1365,"close":1366},"2026-04-22",8.479999542236328,{"date":1368,"close":914},"2026-04-23",{"date":1370,"close":961},"2026-04-24",{"date":1372,"close":1373},"2026-04-27",8.119999885559082,{"date":1375,"close":961},"2026-04-28",{"date":1377,"close":961},"2026-04-29",{"date":1379,"close":1380},"2026-04-30",8.329999923706055,{"date":1382,"close":1383},"2026-05-01",6.369999885559082,{"date":1385,"close":1212},"2026-05-04",{"date":212,"close":1387},7.199999809265137,{"date":1389,"close":1390},"2026-05-06",7.179999828338623,{"date":117,"close":1392},7.172999858856201,{"date":1394,"close":1395},"2026-05-08",6.920000076293945,{"date":1397,"close":1398},"2026-05-11",6.599999904632568,{"date":1400,"close":1236},"2026-05-12",{"date":1402,"close":1403},"2026-05-13",6.789999961853027,{"date":1405,"close":1406},"2026-05-14",6.5,{"date":46,"close":1408},6.489999771118164,{"date":1410,"close":1277},"2026-05-18",{"date":1412,"close":1413},"2026-05-19",6.070000171661377,{"date":1415,"close":1416},"2026-05-20",6.059999942779541,{"date":1418,"close":1419},"2026-05-21",6.204999923706055,{"date":1421,"close":1422},"2026-05-22",6.389999866485596,{"date":1424,"close":1425},"2026-05-26",6.304999828338623,{"date":1427,"close":1425},"2026-05-27",{"date":1429,"close":1430},"2026-05-28",6.130000114440918,{"date":1432,"close":1419},"2026-05-29",{"date":1434,"close":1435},"2026-06-01",5.909999847412109,{"date":1437,"close":1438},"2026-06-02",5.809999942779541,{"date":1440,"close":1295},"2026-06-03",{"date":1442,"close":1443},"2026-06-04",5.429999828338623,{"date":1445,"close":1446},"2026-06-05",5.400000095367432,{"date":1448,"close":1449},"2026-06-08",5.559999942779541,{"date":1451,"close":1452},"2026-06-09",5.650000095367432,{"date":1454,"close":1452},"2026-06-10",{"date":1456,"close":1298},"2026-06-11",{"date":1458,"close":1459},"2026-06-12",5.070000171661377,{"date":1461,"close":1462},"2026-06-15",4.949999809265137,{"date":1464,"close":1465},"2026-06-16",4.980000019073486,{"date":1467,"close":1468},"2026-06-17",5.03000020980835,{"date":1470,"close":1471},"2026-06-18",4.960000038146973,{"date":1473,"close":1474},"2026-06-22",4.920000076293945,{"date":1476,"close":1477},"2026-06-23",4.650000095367432,{"date":1479,"close":1480},"2026-06-24",4.550000190734863,{"date":1482,"close":1483},"2026-06-25",4.610000133514404,{"date":1485,"close":1486},"2026-06-26",4.989999771118164,{"date":1488,"close":1489},"2026-06-29",4.869999885559082,{"date":1491,"close":1492},"2026-06-30",5,{"date":1494,"close":1495},"2026-07-01",5.230000019073486,{"date":1497,"close":1498},"2026-07-02",5.389999866485596,{"date":1500,"close":1501},"2026-07-06",5.519999980926514,{"date":1503,"close":1504},"2026-07-07",5.380000114440918,{"date":1506,"close":1507},"2026-07-08",5.46999979019165,{"date":1509,"close":1510},"2026-07-09",5.679999828338623,{"date":1512,"close":1513},"2026-07-10",5.420000076293945,{"date":1515,"close":1446},"2026-07-13",{"date":1517,"close":1289},"2026-07-14",{"date":1519,"close":1283},"2026-07-15",{"date":1521,"close":1522},"2026-07-16",5.75,{"date":1524,"close":1525},"2026-07-17",5.71999979019165,{"date":1527,"close":1528},"2026-07-20",5.690000057220459,{"date":1530,"close":1452},"2026-07-21",{"date":1532,"close":1522},"2026-07-22",{"date":1534,"close":1535},"2026-07-23",5.78000020980835,{"date":1537,"close":1181},"2026-07-27",{"date":210,"close":1181},{"count":214,"fetchedAt":1540,"source":205},"2026-07-31T09:12:34.632Z",1785489154560]