[{"data":1,"prerenderedAt":1601},["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-CARE":25,"$fYTCWrLLjKqZXRJSjg0KvRBDlM2__hOXHGU5JKo5JAoQ":26,"ticker-mcap-CARE":254,"ticker-profile-CARE":263,"ticker-earnings-CARE":277,"ticker-congress-CARE":281,"i-lucide:info":1599},{"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":250},{"identity":28,"transactions":33,"sectorSlug":230,"relatedTickers":231},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1829576","Carter Bankshares, Inc.","Finance & Insurance","CARE",[34,53,64,76,82,90,98,106,114,122,133,142,152,165,176,183,188,197,206,212,218,224],{"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,"insiderHistory":50},"2026-07-30T00:00:00.000Z","0001825274-26-000012-0","4","Langs Bradford N.","PRESIDENT, CHIEF STRATEGY OFCR","D",34.5358,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825274\u002F000182527426000012\u002F0001825274-26-000012-index.htm",2500,33242,86339.5,"S","2026-07-30","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},79,"2026-05-12T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":57,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":63},"0001578180-26-000005-0","Bolton Robert M.","","I",34.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1578180\u002F000157818026000005\u002F0001578180-26-000005-index.htm",1500,55000,51900,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-07-02T16:57:14.000Z","0001305347-26-000007-0","Van Dyke Litz H","CHIEF EXECUTIVE OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000130534726000007\u002F0001305347-26-000007-index.htm",12300,79767,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":77,"filingId":78,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-07-02T16:56:09.000Z","0001825274-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000182527426000009\u002F0001825274-26-000009-index.htm",8649,35742,{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-07-02T16:55:07.000Z","0001825282-26-000009-0","Adams Arthur Loran","EVP, DIRECTOR OF REG RISK MNGT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000182528226000009\u002F0001825282-26-000009-index.htm",3240,16302,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-07-02T16:54:11.000Z","0001825575-26-000007-0","Speare Matthew M.","SEVP, CHIEF OPERATING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000182557526000007\u002F0001825575-26-000007-index.htm",5005,31798,{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-07-02T16:52:41.000Z","0001381258-26-000013-0","Davis Jane Ann","EVP, CHIEF ADMIN. OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000138125826000013\u002F0001381258-26-000013-index.htm",3604,17327,{"cik":29,"filedAt":107,"filingId":108,"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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-07-02T16:51:09.000Z","0001825266-26-000007-0","Bell Wendy S.","SENIOR EXECUTIVE VP, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000182526626000007\u002F0001825266-26-000007-index.htm",6428,46651,{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-07-02T16:48:55.000Z","0001363527-26-000005-0","Kallsen Tony E","SEVP, CHIEF CREDIT OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000136352726000005\u002F0001363527-26-000005-index.htm",5472,26091,{"cik":29,"filedAt":123,"filingId":124,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":75},"2026-05-26T12:24:45.000Z","0001381258-26-000011-0",26.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000138125826000011\u002F0001381258-26-000011-index.htm",261,13723,7033.95,"F","2026-05-21","Tax withholding",{"cik":29,"filedAt":52,"filingId":134,"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":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":140,"intentLabel":48,"signalQuality":49,"insiderHistory":141},"0001825274-26-000006-0",26.4651,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825274\u002F000182527426000006\u002F0001825274-26-000006-index.htm",5500,27093,145558.05,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":143,"filingId":144,"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":145,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":149,"transactionDate":150,"intentLabel":151,"signalQuality":75},"2026-05-11T17:44:13.000Z","0001829238-26-000010-0","Walsh Elizabeth L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000182923826000010\u002F0001829238-26-000010-index.htm",725,58028,"G","2026-05-08","Gift",{"cik":29,"filedAt":153,"filingId":154,"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":145,"ownerTitle":56,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":160,"transactionDate":161,"intentLabel":162,"signalQuality":163,"insiderHistory":164},"2026-05-07T13:24:40.000Z","0001829238-26-000008-0",26.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000182923826000008\u002F0001829238-26-000008-index.htm",4575,58753,119865,"P","2026-05-06","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":56,"ownershipType":40,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":46,"transactionDate":174,"intentLabel":48,"signalQuality":49,"insiderHistory":175},"2026-05-06T16:27:07.000Z","0001826160-26-000004-0","Haskins James W.",26.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829576\u002F000182616026000004\u002F0001826160-26-000004-index.htm",1000,62702,26040,"2026-05-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":177,"filingId":178,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":72,"transactionDate":182,"intentLabel":74,"signalQuality":75},"2026-04-29T00:00:00.000Z","0001381258-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1381258\u002F000138125826000008\u002F0001381258-26-000008-index.htm",1850,13984,"2026-04-27",{"cik":29,"filedAt":177,"filingId":184,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":72,"transactionDate":182,"intentLabel":74,"signalQuality":75},"0001825282-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825282\u002F000182528226000004\u002F0001825282-26-000004-index.htm",1650,13062,{"cik":29,"filedAt":189,"filingId":190,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":130,"transactionDate":196,"intentLabel":132,"signalQuality":75},"2026-04-21T00:00:00.000Z","0001381258-26-000006-0",24.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1381258\u002F000138125826000006\u002F0001381258-26-000006-index.htm",296,12134,7175.04,"2026-04-20",{"cik":29,"filedAt":198,"filingId":199,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":130,"transactionDate":205,"intentLabel":132,"signalQuality":75},"2026-03-13T00:00:00.000Z","0001825575-26-000004-0",20.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825575\u002F000182557526000004\u002F0001825575-26-000004-index.htm",411,26793,8622.78,"2026-03-04",{"cik":29,"filedAt":198,"filingId":207,"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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":208,"shares":209,"sharesOwnedAfter":210,"totalValue":211,"transactionCode":130,"transactionDate":205,"intentLabel":132,"signalQuality":75},"0001825266-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825266\u002F000182526626000004\u002F0001825266-26-000004-index.htm",435,40223,9126.300000000001,{"cik":29,"filedAt":198,"filingId":213,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":214,"shares":215,"sharesOwnedAfter":216,"totalValue":217,"transactionCode":130,"transactionDate":205,"intentLabel":132,"signalQuality":75},"0001381258-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1381258\u002F000138125826000004\u002F0001381258-26-000004-index.htm",309,12430,6482.82,{"cik":29,"filedAt":198,"filingId":219,"formType":37,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":130,"transactionDate":205,"intentLabel":132,"signalQuality":75},"0001305347-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1305347\u002F000130534726000004\u002F0001305347-26-000004-index.htm",819,67467,17182.62,{"cik":29,"filedAt":198,"filingId":225,"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":200,"rawFilingUrl":226,"shares":227,"sharesOwnedAfter":228,"totalValue":229,"transactionCode":130,"transactionDate":205,"intentLabel":132,"signalQuality":75},"0001825274-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825274\u002F000182527426000004\u002F0001825274-26-000004-index.htm",638,32593,13385.24,"finance-insurance",[232,235,238,241,244,247],{"ticker":233,"issuerName":234},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":236,"issuerName":237},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":239,"issuerName":240},"COIN","Coinbase Global, Inc.",{"ticker":242,"issuerName":243},"CRCL","Circle Internet Group, Inc.",{"ticker":245,"issuerName":246},"TRUP","TRUPANION, INC.",{"ticker":248,"issuerName":249},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":251,"fetchedAt":252,"source":253},22,"2026-08-01T04:07:12.797Z","sqlite",{"data":255,"meta":260},{"value":256,"quality":257,"closeDate":47,"ageDays":258,"sharesAsOf":259},758437225.0356674,"fresh",2,"2026-05-01",{"count":261,"fetchedAt":262,"source":253},1,"2026-08-01T04:07:12.798Z",{"data":264,"meta":276},{"ticker":32,"ceo":265,"industry":266,"fullTimeEmployees":267,"ipoDate":268,"country":269,"state":270,"city":271,"website":272,"exchangeShort":25,"marketCap":25,"beta":273,"range52w":274,"fetchedAt":275},"Litz H. Van Dyke","Banks - Regional",680,"2007-03-15","US","VA","Martinsville","https:\u002F\u002Fwww.cbtcares.com",0.551,"16.34-31.4","2026-06-19T20:00:34.596Z",{"count":261,"fetchedAt":262,"source":253},{"data":278,"meta":280},{"ticker":32,"points":279},[],{"count":261,"fetchedAt":262,"source":253},{"data":282,"meta":1597},{"congressTrades":283,"insiderTrades":284,"priceHistory":307,"ticker":32},[],[285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306],{"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":35,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":57,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":77,"filingId":78,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":107,"filingId":108,"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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":123,"filingId":124,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":52,"filingId":134,"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":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":140},{"cik":29,"filedAt":143,"filingId":144,"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":145,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":149,"transactionDate":150},{"cik":29,"filedAt":153,"filingId":154,"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":145,"ownerTitle":56,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":160,"transactionDate":161},{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":56,"ownershipType":40,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":46,"transactionDate":174},{"cik":29,"filedAt":177,"filingId":178,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":72,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":184,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":72,"transactionDate":182},{"cik":29,"filedAt":189,"filingId":190,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":130,"transactionDate":196},{"cik":29,"filedAt":198,"filingId":199,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":130,"transactionDate":205},{"cik":29,"filedAt":198,"filingId":207,"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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":208,"shares":209,"sharesOwnedAfter":210,"totalValue":211,"transactionCode":130,"transactionDate":205},{"cik":29,"filedAt":198,"filingId":213,"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":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":214,"shares":215,"sharesOwnedAfter":216,"totalValue":217,"transactionCode":130,"transactionDate":205},{"cik":29,"filedAt":198,"filingId":219,"formType":37,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":130,"transactionDate":205},{"cik":29,"filedAt":198,"filingId":225,"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":200,"rawFilingUrl":226,"shares":227,"sharesOwnedAfter":228,"totalValue":229,"transactionCode":130,"transactionDate":205},[308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,426,429,432,435,438,441,444,447,449,452,455,458,461,464,467,470,473,476,479,482,484,486,488,491,494,497,500,503,506,508,511,514,517,520,523,525,528,531,534,537,540,543,546,549,552,555,558,560,563,566,569,572,575,578,580,583,586,589,592,595,598,600,603,606,608,611,613,616,618,621,624,627,630,633,636,639,642,645,648,651,654,657,659,662,665,667,670,673,676,679,681,684,687,690,693,696,699,702,705,708,711,714,717,720,722,725,727,730,733,735,738,741,744,746,748,751,754,757,760,763,766,769,772,774,777,780,783,785,788,791,794,797,800,802,805,808,811,813,816,818,821,823,826,829,832,834,836,839,842,845,848,851,854,857,860,862,865,868,871,873,876,878,880,882,885,888,890,893,896,899,901,903,906,908,911,914,917,919,922,924,926,929,932,935,938,941,943,946,949,952,955,958,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1015,1017,1020,1023,1026,1029,1031,1033,1036,1038,1041,1044,1047,1049,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1082,1085,1088,1091,1093,1095,1097,1099,1101,1104,1107,1109,1111,1113,1115,1117,1119,1122,1125,1128,1131,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1165,1168,1171,1174,1177,1180,1182,1184,1187,1190,1193,1196,1199,1202,1205,1208,1210,1212,1215,1218,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1291,1294,1297,1300,1302,1305,1308,1310,1313,1316,1319,1322,1325,1327,1330,1332,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1403,1406,1409,1412,1414,1417,1420,1423,1425,1428,1430,1432,1435,1437,1440,1441,1444,1447,1450,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595],{"date":309,"close":310},"2021-08-06",11.789999961853027,{"date":312,"close":313},"2021-08-13",12.270000457763672,{"date":315,"close":316},"2021-08-20",11.850000381469727,{"date":318,"close":319},"2021-08-27",12.300000190734863,{"date":321,"close":322},"2021-09-03",13.40999984741211,{"date":324,"close":325},"2021-09-10",13.579999923706055,{"date":327,"close":328},"2021-09-17",14,{"date":330,"close":331},"2021-09-24",14.65999984741211,{"date":333,"close":334},"2021-10-01",14.680000305175781,{"date":336,"close":337},"2021-10-08",14.770000457763672,{"date":339,"close":340},"2021-10-15",14.649999618530273,{"date":342,"close":343},"2021-10-22",14.880000114440918,{"date":345,"close":346},"2021-10-29",14.979999542236328,{"date":348,"close":349},"2021-11-05",16.110000610351562,{"date":351,"close":352},"2021-11-12",16,{"date":354,"close":355},"2021-11-19",15.449999809265137,{"date":357,"close":358},"2021-11-26",14.600000381469727,{"date":360,"close":361},"2021-12-03",14.579999923706055,{"date":363,"close":361},"2021-12-10",{"date":365,"close":366},"2021-12-17",14.899999618530273,{"date":368,"close":369},"2021-12-23",14.920000076293945,{"date":371,"close":372},"2021-12-31",15.390000343322754,{"date":374,"close":375},"2022-01-07",16.100000381469727,{"date":377,"close":378},"2022-01-14",16.290000915527344,{"date":380,"close":381},"2022-01-21",15.3100004196167,{"date":383,"close":384},"2022-01-28",15.430000305175781,{"date":386,"close":387},"2022-02-04",15.569999694824219,{"date":389,"close":390},"2022-02-11",15.6899995803833,{"date":392,"close":393},"2022-02-18",16.34000015258789,{"date":395,"close":396},"2022-02-25",16.700000762939453,{"date":398,"close":399},"2022-03-04",16.219999313354492,{"date":401,"close":402},"2022-03-11",16.059999465942383,{"date":404,"close":405},"2022-03-18",16.639999389648438,{"date":407,"close":408},"2022-03-25",17.239999771118164,{"date":410,"close":411},"2022-04-01",17.420000076293945,{"date":413,"close":414},"2022-04-08",17.3799991607666,{"date":416,"close":417},"2022-04-14",17.079999923706055,{"date":419,"close":420},"2022-04-22",17.40999984741211,{"date":422,"close":423},"2022-04-29",16.360000610351562,{"date":425,"close":384},"2022-05-06",{"date":427,"close":428},"2022-05-13",14.640000343322754,{"date":430,"close":431},"2022-05-20",14.239999771118164,{"date":433,"close":434},"2022-05-27",15,{"date":436,"close":437},"2022-06-03",14.75,{"date":439,"close":440},"2022-06-10",13.770000457763672,{"date":442,"close":443},"2022-06-17",13.399999618530273,{"date":445,"close":446},"2022-06-24",13.529999732971191,{"date":448,"close":443},"2022-07-01",{"date":450,"close":451},"2022-07-08",13.819999694824219,{"date":453,"close":454},"2022-07-15",13.899999618530273,{"date":456,"close":457},"2022-07-22",13.670000076293945,{"date":459,"close":460},"2022-07-29",13.949999809265137,{"date":462,"close":463},"2022-08-05",15.279999732971191,{"date":465,"close":466},"2022-08-12",16.6200008392334,{"date":468,"close":469},"2022-08-19",17.18000030517578,{"date":471,"close":472},"2022-08-26",17.040000915527344,{"date":474,"close":475},"2022-09-02",16.350000381469727,{"date":477,"close":478},"2022-09-09",17.049999237060547,{"date":480,"close":481},"2022-09-16",16.979999542236328,{"date":483,"close":475},"2022-09-23",{"date":485,"close":375},"2022-09-30",{"date":487,"close":375},"2022-10-07",{"date":489,"close":490},"2022-10-14",16.790000915527344,{"date":492,"close":493},"2022-10-21",16.799999237060547,{"date":495,"close":496},"2022-10-28",17.75,{"date":498,"close":499},"2022-11-04",18.600000381469727,{"date":501,"close":502},"2022-11-11",18.09000015258789,{"date":504,"close":505},"2022-11-18",18.31999969482422,{"date":507,"close":505},"2022-11-25",{"date":509,"close":510},"2022-12-02",18.649999618530273,{"date":512,"close":513},"2022-12-09",17.989999771118164,{"date":515,"close":516},"2022-12-16",17.350000381469727,{"date":518,"close":519},"2022-12-23",16.729999542236328,{"date":521,"close":522},"2022-12-30",16.59000015258789,{"date":524,"close":393},"2023-01-06",{"date":526,"close":527},"2023-01-13",16.520000457763672,{"date":529,"close":530},"2023-01-20",16.270000457763672,{"date":532,"close":533},"2023-01-27",16.09000015258789,{"date":535,"close":536},"2023-02-03",16.959999084472656,{"date":538,"close":539},"2023-02-10",17.360000610351562,{"date":541,"close":542},"2023-02-17",17.579999923706055,{"date":544,"close":545},"2023-02-24",17.290000915527344,{"date":547,"close":548},"2023-03-03",17.280000686645508,{"date":550,"close":551},"2023-03-10",15.329999923706055,{"date":553,"close":554},"2023-03-17",13.8100004196167,{"date":556,"close":557},"2023-03-24",14.289999961853027,{"date":559,"close":328},"2023-03-31",{"date":561,"close":562},"2023-04-06",13.75,{"date":564,"close":565},"2023-04-14",13.210000038146973,{"date":567,"close":568},"2023-04-21",13.510000228881836,{"date":570,"close":571},"2023-04-28",12.850000381469727,{"date":573,"close":574},"2023-05-05",13.359999656677246,{"date":576,"close":577},"2023-05-12",13.479999542236328,{"date":579,"close":454},"2023-05-19",{"date":581,"close":582},"2023-05-26",14.3100004196167,{"date":584,"close":585},"2023-06-02",15.010000228881836,{"date":587,"close":588},"2023-06-09",15.399999618530273,{"date":590,"close":591},"2023-06-16",15.4399995803833,{"date":593,"close":594},"2023-06-23",15.199999809265137,{"date":596,"close":597},"2023-06-30",14.789999961853027,{"date":599,"close":343},"2023-07-07",{"date":601,"close":602},"2023-07-14",14.960000038146973,{"date":604,"close":605},"2023-07-21",16.079999923706055,{"date":607,"close":585},"2023-07-28",{"date":609,"close":610},"2023-08-04",14.729999542236328,{"date":612,"close":610},"2023-08-11",{"date":614,"close":615},"2023-08-18",14.020000457763672,{"date":617,"close":328},"2023-08-25",{"date":619,"close":620},"2023-09-01",14.300000190734863,{"date":622,"close":623},"2023-09-08",13.649999618530273,{"date":625,"close":626},"2023-09-15",13.65999984741211,{"date":628,"close":629},"2023-09-22",12.880000114440918,{"date":631,"close":632},"2023-09-29",12.529999732971191,{"date":634,"close":635},"2023-10-06",11.979999542236328,{"date":637,"close":638},"2023-10-13",10.880000114440918,{"date":640,"close":641},"2023-10-20",10.960000038146973,{"date":643,"close":644},"2023-10-27",10.970000267028809,{"date":646,"close":647},"2023-11-03",11.670000076293945,{"date":649,"close":650},"2023-11-10",11.779999732971191,{"date":652,"close":653},"2023-11-17",13.039999961853027,{"date":655,"close":656},"2023-11-24",12.65999984741211,{"date":658,"close":565},"2023-12-01",{"date":660,"close":661},"2023-12-08",13.640000343322754,{"date":663,"close":664},"2023-12-15",14.609999656677246,{"date":666,"close":434},"2023-12-22",{"date":668,"close":669},"2023-12-29",14.970000267028809,{"date":671,"close":672},"2024-01-05",14.319999694824219,{"date":674,"close":675},"2024-01-12",13.869999885559082,{"date":677,"close":678},"2024-01-19",14.069999694824219,{"date":680,"close":669},"2024-01-26",{"date":682,"close":683},"2024-02-02",14.210000038146973,{"date":685,"close":686},"2024-02-09",14.050000190734863,{"date":688,"close":689},"2024-02-16",13.90999984741211,{"date":691,"close":692},"2024-02-23",13.550000190734863,{"date":694,"close":695},"2024-03-01",13.109999656677246,{"date":697,"close":698},"2024-03-08",13.079999923706055,{"date":700,"close":701},"2024-03-15",12.550000190734863,{"date":703,"close":704},"2024-03-22",12.359999656677246,{"date":706,"close":707},"2024-03-28",12.640000343322754,{"date":709,"close":710},"2024-04-05",11.930000305175781,{"date":712,"close":713},"2024-04-12",11.460000038146973,{"date":715,"close":716},"2024-04-19",11.430000305175781,{"date":718,"close":719},"2024-04-26",12.109999656677246,{"date":721,"close":629},"2024-05-03",{"date":723,"close":724},"2024-05-10",13.069999694824219,{"date":726,"close":562},"2024-05-17",{"date":728,"close":729},"2024-05-24",12.930000305175781,{"date":731,"close":732},"2024-05-31",12.75,{"date":734,"close":656},"2024-06-07",{"date":736,"close":737},"2024-06-14",12.130000114440918,{"date":739,"close":740},"2024-06-21",12.569999694824219,{"date":742,"close":743},"2024-06-28",15.119999885559082,{"date":745,"close":597},"2024-07-05",{"date":747,"close":390},"2024-07-12",{"date":749,"close":750},"2024-07-19",15.979999542236328,{"date":752,"close":753},"2024-07-26",16.850000381469727,{"date":755,"close":756},"2024-08-02",15.720000267028809,{"date":758,"close":759},"2024-08-09",15.609999656677246,{"date":761,"close":762},"2024-08-16",16.239999771118164,{"date":764,"close":765},"2024-08-23",17.200000762939453,{"date":767,"close":768},"2024-08-30",17.299999237060547,{"date":770,"close":771},"2024-09-06",16.75,{"date":773,"close":420},"2024-09-13",{"date":775,"close":776},"2024-09-20",17.68000030517578,{"date":778,"close":779},"2024-09-27",17.219999313354492,{"date":781,"close":782},"2024-10-04",17.06999969482422,{"date":784,"close":496},"2024-10-11",{"date":786,"close":787},"2024-10-18",18.559999465942383,{"date":789,"close":790},"2024-10-25",18.219999313354492,{"date":792,"close":793},"2024-11-01",18.010000228881836,{"date":795,"close":796},"2024-11-08",19.530000686645508,{"date":798,"close":799},"2024-11-15",19.040000915527344,{"date":801,"close":510},"2024-11-22",{"date":803,"close":804},"2024-11-29",18.68000030517578,{"date":806,"close":807},"2024-12-06",19,{"date":809,"close":810},"2024-12-13",18.420000076293945,{"date":812,"close":776},"2024-12-20",{"date":814,"close":815},"2024-12-27",17.610000610351562,{"date":817,"close":411},"2025-01-03",{"date":819,"close":820},"2025-01-10",16.25,{"date":822,"close":539},"2025-01-17",{"date":824,"close":825},"2025-01-24",17.790000915527344,{"date":827,"close":828},"2025-01-31",17.6200008392334,{"date":830,"close":831},"2025-02-07",17.770000457763672,{"date":833,"close":513},"2025-02-14",{"date":835,"close":765},"2025-02-21",{"date":837,"close":838},"2025-02-28",17.34000015258789,{"date":840,"close":841},"2025-03-07",16.5,{"date":843,"close":844},"2025-03-14",16.559999465942383,{"date":846,"close":847},"2025-03-21",16.479999542236328,{"date":849,"close":850},"2025-03-28",16.31999969482422,{"date":852,"close":853},"2025-04-04",14.59000015258789,{"date":855,"close":856},"2025-04-11",13.859999656677246,{"date":858,"close":859},"2025-04-17",14.819999694824219,{"date":861,"close":381},"2025-04-25",{"date":863,"close":864},"2025-05-02",15.680000305175781,{"date":866,"close":867},"2025-05-09",15.619999885559082,{"date":869,"close":870},"2025-05-16",15.579999923706055,{"date":872,"close":352},"2025-05-23",{"date":874,"close":875},"2025-05-30",16.450000762939453,{"date":877,"close":527},"2025-06-06",{"date":879,"close":762},"2025-06-13",{"date":881,"close":875},"2025-06-20",{"date":883,"close":884},"2025-06-27",17.440000534057617,{"date":886,"close":887},"2025-07-03",18.25,{"date":889,"close":513},"2025-07-11",{"date":891,"close":892},"2025-07-18",18.170000076293945,{"date":894,"close":895},"2025-07-25",18.100000381469727,{"date":897,"close":898},"2025-07-29",17.639999389648438,{"date":900,"close":884},"2025-07-30",{"date":902,"close":414},"2025-07-31",{"date":904,"close":905},"2025-08-01",16.940000534057617,{"date":907,"close":765},"2025-08-04",{"date":909,"close":910},"2025-08-05",17.139999389648438,{"date":912,"close":913},"2025-08-06",17.190000534057617,{"date":915,"close":916},"2025-08-07",17.09000015258789,{"date":918,"close":420},"2025-08-08",{"date":920,"close":921},"2025-08-11",17.510000228881836,{"date":923,"close":892},"2025-08-12",{"date":925,"close":810},"2025-08-13",{"date":927,"close":928},"2025-08-14",18.360000610351562,{"date":930,"close":931},"2025-08-15",18.299999237060547,{"date":933,"close":934},"2025-08-18",18.350000381469727,{"date":936,"close":937},"2025-08-19",18.639999389648438,{"date":939,"close":940},"2025-08-20",18.6299991607666,{"date":942,"close":804},"2025-08-21",{"date":944,"close":945},"2025-08-22",19.450000762939453,{"date":947,"close":948},"2025-08-25",19.200000762939453,{"date":950,"close":951},"2025-08-26",19.389999389648438,{"date":953,"close":954},"2025-08-27",19.469999313354492,{"date":956,"close":957},"2025-08-28",19.459999084472656,{"date":959,"close":957},"2025-08-29",{"date":961,"close":962},"2025-09-02",19.3799991607666,{"date":964,"close":965},"2025-09-03",19.309999465942383,{"date":967,"close":968},"2025-09-04",19.59000015258789,{"date":970,"close":971},"2025-09-05",19.5,{"date":973,"close":974},"2025-09-08",19.760000228881836,{"date":976,"close":977},"2025-09-09",19.8700008392334,{"date":979,"close":980},"2025-09-10",19.829999923706055,{"date":982,"close":983},"2025-09-11",19.989999771118164,{"date":985,"close":986},"2025-09-12",19.850000381469727,{"date":988,"close":989},"2025-09-15",19.729999542236328,{"date":991,"close":992},"2025-09-16",19.6299991607666,{"date":994,"close":995},"2025-09-17",19.780000686645508,{"date":997,"close":998},"2025-09-18",20.149999618530273,{"date":1000,"close":1001},"2025-09-19",19.770000457763672,{"date":1003,"close":1004},"2025-09-22",19.700000762939453,{"date":1006,"close":1007},"2025-09-23",19.739999771118164,{"date":1009,"close":992},"2025-09-24",{"date":1011,"close":1012},"2025-09-25",19.600000381469727,{"date":1014,"close":1004},"2025-09-26",{"date":1016,"close":957},"2025-09-29",{"date":1018,"close":1019},"2025-09-30",19.40999984741211,{"date":1021,"close":1022},"2025-10-01",19.31999969482422,{"date":1024,"close":1025},"2025-10-02",18.979999542236328,{"date":1027,"close":1028},"2025-10-03",19.059999465942383,{"date":1030,"close":1019},"2025-10-06",{"date":1032,"close":957},"2025-10-07",{"date":1034,"close":1035},"2025-10-08",19.420000076293945,{"date":1037,"close":1022},"2025-10-09",{"date":1039,"close":1040},"2025-10-10",18.709999084472656,{"date":1042,"close":1043},"2025-10-13",18.989999771118164,{"date":1045,"close":1046},"2025-10-14",19.579999923706055,{"date":1048,"close":1035},"2025-10-15",{"date":1050,"close":931},"2025-10-16",{"date":1052,"close":1053},"2025-10-17",18.329999923706055,{"date":1055,"close":1056},"2025-10-20",19.020000457763672,{"date":1058,"close":1059},"2025-10-21",19.010000228881836,{"date":1061,"close":1062},"2025-10-22",18.940000534057617,{"date":1064,"close":1065},"2025-10-23",17.739999771118164,{"date":1067,"close":1068},"2025-10-24",18.459999084472656,{"date":1070,"close":1071},"2025-10-27",17.969999313354492,{"date":1073,"close":1071},"2025-10-28",{"date":1075,"close":1076},"2025-10-29",17.3700008392334,{"date":1078,"close":1079},"2025-10-30",17.229999542236328,{"date":1081,"close":417},"2025-10-31",{"date":1083,"close":1084},"2025-11-03",17.010000228881836,{"date":1086,"close":1087},"2025-11-04",17.260000228881836,{"date":1089,"close":1090},"2025-11-05",17.43000030517578,{"date":1092,"close":779},"2025-11-06",{"date":1094,"close":884},"2025-11-07",{"date":1096,"close":539},"2025-11-10",{"date":1098,"close":542},"2025-11-11",{"date":1100,"close":542},"2025-11-12",{"date":1102,"close":1103},"2025-11-13",17.459999084472656,{"date":1105,"close":1106},"2025-11-14",17.530000686645508,{"date":1108,"close":536},"2025-11-17",{"date":1110,"close":481},"2025-11-18",{"date":1112,"close":478},"2025-11-19",{"date":1114,"close":417},"2025-11-20",{"date":1116,"close":898},"2025-11-21",{"date":1118,"close":831},"2025-11-24",{"date":1120,"close":1121},"2025-11-25",18.280000686645508,{"date":1123,"close":1124},"2025-11-26",18.34000015258789,{"date":1126,"close":1127},"2025-11-28",18.3700008392334,{"date":1129,"close":1130},"2025-12-01",18.530000686645508,{"date":1132,"close":1130},"2025-12-02",{"date":1134,"close":1135},"2025-12-03",18.899999618530273,{"date":1137,"close":1138},"2025-12-04",18.959999084472656,{"date":1140,"close":1141},"2025-12-05",19.030000686645508,{"date":1143,"close":1144},"2025-12-08",19.049999237060547,{"date":1146,"close":1147},"2025-12-09",19.139999389648438,{"date":1149,"close":1150},"2025-12-10",19.75,{"date":1152,"close":1153},"2025-12-11",19.969999313354492,{"date":1155,"close":1156},"2025-12-12",19.979999542236328,{"date":1158,"close":1159},"2025-12-15",20.06999969482422,{"date":1161,"close":1162},"2025-12-16",20.1200008392334,{"date":1164,"close":1162},"2025-12-17",{"date":1166,"close":1167},"2025-12-18",20.510000228881836,{"date":1169,"close":1170},"2025-12-19",20.040000915527344,{"date":1172,"close":1173},"2025-12-22",19.90999984741211,{"date":1175,"close":1176},"2025-12-23",19.81999969482422,{"date":1178,"close":1179},"2025-12-24",19.860000610351562,{"date":1181,"close":977},"2025-12-26",{"date":1183,"close":995},"2025-12-29",{"date":1185,"close":1186},"2025-12-30",19.68000030517578,{"date":1188,"close":1189},"2025-12-31",19.65999984741211,{"date":1191,"close":1192},"2026-01-02",19.43000030517578,{"date":1194,"close":1195},"2026-01-05",19.709999084472656,{"date":1197,"close":1198},"2026-01-06",19.940000534057617,{"date":1200,"close":1201},"2026-01-07",19.899999618530273,{"date":1203,"close":1204},"2026-01-08",20.309999465942383,{"date":1206,"close":1207},"2026-01-09",20.010000228881836,{"date":1209,"close":1198},"2026-01-12",{"date":1211,"close":977},"2026-01-13",{"date":1213,"close":1214},"2026-01-14",20.239999771118164,{"date":1216,"close":1217},"2026-01-15",20.3799991607666,{"date":1219,"close":1217},"2026-01-16",{"date":1221,"close":1222},"2026-01-20",20.079999923706055,{"date":1224,"close":1225},"2026-01-21",20.899999618530273,{"date":1227,"close":1228},"2026-01-22",20.84000015258789,{"date":1230,"close":1231},"2026-01-23",20.15999984741211,{"date":1233,"close":1234},"2026-01-26",20,{"date":1236,"close":1237},"2026-01-27",20.139999389648438,{"date":1239,"close":1240},"2026-01-28",19.920000076293945,{"date":1242,"close":1243},"2026-01-29",20.479999542236328,{"date":1245,"close":1246},"2026-01-30",21.40999984741211,{"date":1248,"close":1249},"2026-02-02",21.850000381469727,{"date":1251,"close":1252},"2026-02-03",21.93000030517578,{"date":1254,"close":1255},"2026-02-04",22.09000015258789,{"date":1257,"close":1258},"2026-02-05",22.010000228881836,{"date":1260,"close":1261},"2026-02-06",22.110000610351562,{"date":1263,"close":1264},"2026-02-09",21.959999084472656,{"date":1266,"close":1267},"2026-02-10",21.75,{"date":1269,"close":1270},"2026-02-11",21.690000534057617,{"date":1272,"close":1273},"2026-02-12",21.600000381469727,{"date":1275,"close":1276},"2026-02-13",21.799999237060547,{"date":1278,"close":1258},"2026-02-17",{"date":1280,"close":1281},"2026-02-18",21.739999771118164,{"date":1283,"close":1284},"2026-02-19",21.780000686645508,{"date":1286,"close":1287},"2026-02-20",21.899999618530273,{"date":1289,"close":1290},"2026-02-23",21.09000015258789,{"date":1292,"close":1293},"2026-02-24",21.040000915527344,{"date":1295,"close":1296},"2026-02-25",21.450000762939453,{"date":1298,"close":1299},"2026-02-26",21.530000686645508,{"date":1301,"close":1228},"2026-02-27",{"date":1303,"close":1304},"2026-03-02",20.940000534057617,{"date":1306,"close":1307},"2026-03-03",20.850000381469727,{"date":205,"close":1309},20.979999542236328,{"date":1311,"close":1312},"2026-03-05",20.760000228881836,{"date":1314,"close":1315},"2026-03-06",20.559999465942383,{"date":1317,"close":1318},"2026-03-09",20.399999618530273,{"date":1320,"close":1321},"2026-03-10",20.43000030517578,{"date":1323,"close":1324},"2026-03-11",20.100000381469727,{"date":1326,"close":1159},"2026-03-12",{"date":1328,"close":1329},"2026-03-13",19.950000762939453,{"date":1331,"close":1159},"2026-03-16",{"date":1333,"close":1329},"2026-03-17",{"date":1335,"close":1336},"2026-03-18",19.610000610351562,{"date":1338,"close":986},"2026-03-19",{"date":1340,"close":1341},"2026-03-20",19.799999237060547,{"date":1343,"close":1344},"2026-03-23",20.280000686645508,{"date":1346,"close":1347},"2026-03-24",20.329999923706055,{"date":1349,"close":1350},"2026-03-25",20.40999984741211,{"date":1352,"close":1353},"2026-03-26",21.940000534057617,{"date":1355,"close":1356},"2026-03-27",22.8799991607666,{"date":1358,"close":1359},"2026-03-30",23.200000762939453,{"date":1361,"close":1362},"2026-03-31",23.31999969482422,{"date":1364,"close":1365},"2026-04-01",23.350000381469727,{"date":1367,"close":1368},"2026-04-02",23.399999618530273,{"date":1370,"close":1371},"2026-04-06",23.559999465942383,{"date":1373,"close":1374},"2026-04-07",23.5,{"date":1376,"close":1377},"2026-04-08",24.010000228881836,{"date":1379,"close":1380},"2026-04-09",24.639999389648438,{"date":1382,"close":1383},"2026-04-10",24.399999618530273,{"date":1385,"close":1386},"2026-04-13",24.489999771118164,{"date":1388,"close":1389},"2026-04-14",24.440000534057617,{"date":1391,"close":1392},"2026-04-15",24.290000915527344,{"date":1394,"close":1395},"2026-04-16",24.139999389648438,{"date":1397,"close":1398},"2026-04-17",24.25,{"date":196,"close":1400},24.239999771118164,{"date":1402,"close":1389},"2026-04-21",{"date":1404,"close":1405},"2026-04-22",24.3700008392334,{"date":1407,"close":1408},"2026-04-23",23.860000610351562,{"date":1410,"close":1411},"2026-04-24",24.110000610351562,{"date":182,"close":1413},24.6200008392334,{"date":1415,"close":1416},"2026-04-28",24.799999237060547,{"date":1418,"close":1419},"2026-04-29",25.200000762939453,{"date":1421,"close":1422},"2026-04-30",25.600000381469727,{"date":259,"close":1424},25.8799991607666,{"date":1426,"close":1427},"2026-05-04",25.510000228881836,{"date":174,"close":1429},26.149999618530273,{"date":161,"close":1431},26.170000076293945,{"date":1433,"close":1434},"2026-05-07",26.190000534057617,{"date":150,"close":1436},26.31999969482422,{"date":1438,"close":1439},"2026-05-11",26.56999969482422,{"date":140,"close":1431},{"date":1442,"close":1443},"2026-05-13",26.600000381469727,{"date":1445,"close":1446},"2026-05-14",27.06999969482422,{"date":1448,"close":1449},"2026-05-15",26.209999084472656,{"date":1451,"close":1452},"2026-05-18",26.139999389648438,{"date":1454,"close":1455},"2026-05-19",26.5,{"date":1457,"close":1458},"2026-05-20",26.690000534057617,{"date":131,"close":1460},26.950000762939453,{"date":1462,"close":1463},"2026-05-22",27.440000534057617,{"date":1465,"close":1466},"2026-05-26",27.350000381469727,{"date":1468,"close":1469},"2026-05-27",26.84000015258789,{"date":1471,"close":1472},"2026-05-28",26.969999313354492,{"date":1474,"close":1475},"2026-05-29",27.299999237060547,{"date":1477,"close":1478},"2026-06-01",27.139999389648438,{"date":1480,"close":1481},"2026-06-02",28.329999923706055,{"date":1483,"close":1484},"2026-06-03",27.329999923706055,{"date":1486,"close":1487},"2026-06-04",28.399999618530273,{"date":1489,"close":1490},"2026-06-05",28.540000915527344,{"date":1492,"close":1493},"2026-06-08",28.68000030517578,{"date":1495,"close":1496},"2026-06-09",28.719999313354492,{"date":1498,"close":1499},"2026-06-10",29.1200008392334,{"date":1501,"close":1502},"2026-06-11",29.559999465942383,{"date":1504,"close":1505},"2026-06-12",29.875,{"date":1507,"close":1508},"2026-06-15",29.579999923706055,{"date":1510,"close":1511},"2026-06-16",30,{"date":1513,"close":1514},"2026-06-17",30.899999618530273,{"date":1516,"close":1517},"2026-06-18",30.959999084472656,{"date":1519,"close":1520},"2026-06-22",31.520000457763672,{"date":1522,"close":1523},"2026-06-23",32.33000183105469,{"date":1525,"close":1526},"2026-06-24",32.5,{"date":1528,"close":1529},"2026-06-25",32.68000030517578,{"date":1531,"close":1532},"2026-06-26",33.599998474121094,{"date":1534,"close":1535},"2026-06-29",33.31999969482422,{"date":73,"close":1537},34.0099983215332,{"date":1539,"close":1540},"2026-07-01",34.59000015258789,{"date":1542,"close":1543},"2026-07-02",33.130001068115234,{"date":1545,"close":1546},"2026-07-06",33.20000076293945,{"date":1548,"close":1549},"2026-07-07",32.31999969482422,{"date":1551,"close":1552},"2026-07-08",31.579999923706055,{"date":1554,"close":1555},"2026-07-09",32.36000061035156,{"date":1557,"close":1558},"2026-07-10",32.560001373291016,{"date":1560,"close":1561},"2026-07-13",31.600000381469727,{"date":1563,"close":1564},"2026-07-14",31.969999313354492,{"date":1566,"close":1567},"2026-07-15",32.2599983215332,{"date":1569,"close":1570},"2026-07-16",33.060001373291016,{"date":1572,"close":1573},"2026-07-17",33.349998474121094,{"date":1575,"close":1576},"2026-07-20",33.0099983215332,{"date":1578,"close":1579},"2026-07-21",33.290000915527344,{"date":1581,"close":1582},"2026-07-22",32.91999816894531,{"date":1584,"close":1585},"2026-07-23",33.900001525878906,{"date":1587,"close":1588},"2026-07-27",34.06999969482422,{"date":1590,"close":1591},"2026-07-28",34.540000915527344,{"date":1593,"close":1594},"2026-07-29",34.5099983215332,{"date":47,"close":1596},34.130001068115234,{"count":261,"fetchedAt":1598,"source":253},"2026-08-01T04:07:12.819Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1600},"\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>",1785557232728]