[{"data":1,"prerenderedAt":1550},["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-CASS":25,"$fsDbak5kS_mhTrZ3Su30ei5cKVPgzyD0n1BdLbLI262I":26,"ticker-mcap-CASS":186,"ticker-profile-CASS":196,"ticker-earnings-CASS":210,"ticker-congress-CASS":214},{"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":182},{"identity":28,"transactions":33,"sectorSlug":162,"relatedTickers":163},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"708781","CASS INFORMATION SYSTEMS INC","Services","CASS",[34,50,55,60,71,75,80,85,89,94,99,103,107,119,126,133,144,148,153],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-12T00:00:00.000Z","0001201187-26-000006-0","4","WICKS FRANK","","D",49.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201187\u002F000120118726000006\u002F0001201187-26-000006-index.htm",262,34283,12953.279999999999,"A","2026-06-11","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001462385-26-000006-0","Schilling Randall L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1462385\u002F000146238526000006\u002F0001462385-26-000006-index.htm",33650,{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001220622-26-000006-0","RUPP JOSEPH D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1220622\u002F000122062226000006\u002F0001220622-26-000006-index.htm",23981,{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"2026-04-27T00:00:00.000Z","0001216428-26-000003-0","BRUNNGRABER ERIC H","Executive Chairman",46.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1216428\u002F000121642826000003\u002F0001216428-26-000003-index.htm",1704,171766,79985.76,"2026-04-23",{"cik":29,"filedAt":61,"filingId":72,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":73,"shares":67,"sharesOwnedAfter":74,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001462385-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1462385\u002F000146238526000004\u002F0001462385-26-000004-index.htm",33388,{"cik":29,"filedAt":61,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":78,"shares":67,"sharesOwnedAfter":79,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001229986-26-000002-0","EDWARDS BENJAMIN F IV","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229986\u002F000122998626000002\u002F0001229986-26-000002-index.htm",29604,{"cik":29,"filedAt":61,"filingId":81,"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":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":83,"shares":67,"sharesOwnedAfter":84,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001908248-26-000002-0","Henry Wendy J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1908248\u002F000190824826000002\u002F0001908248-26-000002-index.htm",8385,{"cik":29,"filedAt":61,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":88,"shares":67,"sharesOwnedAfter":67,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001793881-26-000004-0","Drabik John J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1793881\u002F000179388126000004\u002F0001793881-26-000004-index.htm",{"cik":29,"filedAt":61,"filingId":90,"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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":92,"shares":67,"sharesOwnedAfter":93,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001359469-26-000002-0","Ebel Robert A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1359469\u002F000135946926000002\u002F0001359469-26-000002-index.htm",26973,{"cik":29,"filedAt":61,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":97,"shares":67,"sharesOwnedAfter":98,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001942709-26-000002-0","Marr Ann Walter","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942709\u002F000194270926000002\u002F0001942709-26-000002-index.htm",8460,{"cik":29,"filedAt":61,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":101,"shares":67,"sharesOwnedAfter":102,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001220622-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1220622\u002F000122062226000004\u002F0001220622-26-000004-index.htm",23719,{"cik":29,"filedAt":61,"filingId":104,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":105,"shares":67,"sharesOwnedAfter":106,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001201187-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201187\u002F000120118726000004\u002F0001201187-26-000004-index.htm",34021,{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":49},"2026-04-23T00:00:00.000Z","0001397219-26-000004-0","LINDEMANN JAMES J",47.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1397219\u002F000139721926000004\u002F0001397219-26-000004-index.htm",8446,25466,404056.64,"F","2026-04-21","Tax withholding",{"cik":29,"filedAt":108,"filingId":120,"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":121,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":49},"0001558067-26-000004-0","Clermont Ralph W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1558067\u002F000155806726000004\u002F0001558067-26-000004-index.htm",6847,18293,327560.48000000004,{"cik":29,"filedAt":108,"filingId":127,"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":128,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":49},"0001774949-26-000004-0","Roth Sally H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774949\u002F000177494926000004\u002F0001774949-26-000004-index.htm",2509,8376,120030.56000000001,{"cik":29,"filedAt":134,"filingId":135,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":116,"transactionDate":143,"intentLabel":118,"signalQuality":49},"2026-04-22T00:00:00.000Z","0001831968-26-000006-0","Resch Martin H.","President & CEO",48.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831968\u002F000183196826000006\u002F0001831968-26-000006-index.htm",894,49793,43394.76,"2026-04-20",{"cik":29,"filedAt":134,"filingId":145,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"0001831968-26-000006-1",1975,51768,{"cik":29,"filedAt":134,"filingId":149,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":116,"transactionDate":143,"intentLabel":118,"signalQuality":49},"0001831968-26-000006-2",830,50938,40288.2,{"cik":29,"filedAt":154,"filingId":155,"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":128,"ownerTitle":39,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":116,"transactionDate":161,"intentLabel":118,"signalQuality":49},"2026-04-21T00:00:00.000Z","0001774949-26-000002-0",48.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774949\u002F000177494926000002\u002F0001774949-26-000002-index.htm",540,10885,25974,"2026-04-17","services",[164,167,170,173,176,179],{"ticker":165,"issuerName":166},"SE","Sea Ltd",{"ticker":168,"issuerName":169},"APP","AppLovin Corp",{"ticker":171,"issuerName":172},"UBER","Uber Technologies, Inc",{"ticker":174,"issuerName":175},"DASH","DoorDash, Inc.",{"ticker":177,"issuerName":178},"NFLX","NETFLIX INC",{"ticker":180,"issuerName":181},"GOOGL","Alphabet Inc.",{"count":183,"fetchedAt":184,"source":185},19,"2026-07-28T05:09:09.214Z","sqlite",{"data":187,"meta":193},{"value":188,"quality":189,"closeDate":190,"ageDays":191,"sharesAsOf":192},698259833.25,"fresh","2026-07-24",4,"2026-05-01",{"count":194,"fetchedAt":195,"source":185},1,"2026-07-28T05:09:09.216Z",{"data":197,"meta":209},{"ticker":32,"ceo":198,"industry":199,"fullTimeEmployees":200,"ipoDate":201,"country":202,"state":203,"city":204,"website":205,"exchangeShort":25,"marketCap":25,"beta":206,"range52w":207,"fetchedAt":208},"Martin H. Resch","Specialty Business Services",1008,"1996-07-02","US","MO","Saint Louis","https:\u002F\u002Fwww.cassinfo.com",0.438,"36.07-54.44","2026-07-18T13:04:33.304Z",{"count":194,"fetchedAt":195,"source":185},{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":194,"fetchedAt":195,"source":185},{"data":215,"meta":1548},{"congressTrades":216,"insiderTrades":217,"priceHistory":237,"ticker":32},[],[218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":72,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":73,"shares":67,"sharesOwnedAfter":74,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":78,"shares":67,"sharesOwnedAfter":79,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":81,"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":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":83,"shares":67,"sharesOwnedAfter":84,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":88,"shares":67,"sharesOwnedAfter":67,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":90,"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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":92,"shares":67,"sharesOwnedAfter":93,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":97,"shares":67,"sharesOwnedAfter":98,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":101,"shares":67,"sharesOwnedAfter":102,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":61,"filingId":104,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":105,"shares":67,"sharesOwnedAfter":106,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":108,"filingId":120,"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":121,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":108,"filingId":127,"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":128,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":134,"filingId":135,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":116,"transactionDate":143},{"cik":29,"filedAt":134,"filingId":145,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":134,"filingId":149,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":116,"transactionDate":143},{"cik":29,"filedAt":154,"filingId":155,"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":128,"ownerTitle":39,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":116,"transactionDate":161},[238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,506,509,512,515,518,521,524,527,530,533,536,539,542,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,699,702,705,708,711,714,717,719,722,725,728,731,734,737,740,743,746,749,752,755,758,760,763,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,895,897,899,902,904,907,909,911,913,916,919,921,924,926,929,932,934,937,940,942,945,948,951,954,957,960,962,965,968,971,973,976,979,982,984,987,990,993,996,999,1002,1004,1007,1010,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1044,1046,1049,1052,1054,1056,1059,1062,1065,1067,1070,1072,1074,1076,1079,1082,1085,1088,1090,1093,1095,1097,1099,1101,1103,1105,1108,1111,1114,1116,1118,1121,1124,1127,1130,1132,1135,1138,1141,1143,1146,1148,1151,1154,1157,1160,1162,1165,1168,1170,1173,1176,1179,1181,1184,1187,1189,1192,1195,1198,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1228,1231,1234,1237,1239,1242,1245,1248,1251,1254,1257,1259,1262,1265,1268,1271,1273,1275,1278,1280,1282,1285,1287,1290,1292,1295,1297,1300,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1356,1358,1360,1363,1365,1368,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1444,1446,1449,1452,1455,1458,1461,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546],{"date":239,"close":240},"2021-07-30",44.09000015258789,{"date":242,"close":243},"2021-08-06",43.439998626708984,{"date":245,"close":246},"2021-08-13",44.25,{"date":248,"close":249},"2021-08-20",44.459999084472656,{"date":251,"close":252},"2021-08-27",44.97999954223633,{"date":254,"close":255},"2021-09-03",44.52000045776367,{"date":257,"close":258},"2021-09-10",42.939998626708984,{"date":260,"close":261},"2021-09-17",42.95000076293945,{"date":263,"close":264},"2021-09-24",42.79999923706055,{"date":266,"close":267},"2021-10-01",42.75,{"date":269,"close":270},"2021-10-08",42.310001373291016,{"date":272,"close":273},"2021-10-15",42.130001068115234,{"date":275,"close":276},"2021-10-22",42.189998626708984,{"date":278,"close":279},"2021-10-29",40.9900016784668,{"date":281,"close":282},"2021-11-05",45.900001525878906,{"date":284,"close":285},"2021-11-12",45.09000015258789,{"date":287,"close":288},"2021-11-19",45.02000045776367,{"date":290,"close":291},"2021-11-26",42.689998626708984,{"date":293,"close":294},"2021-12-03",41.470001220703125,{"date":296,"close":297},"2021-12-10",42.09000015258789,{"date":299,"close":300},"2021-12-17",40.77000045776367,{"date":302,"close":303},"2021-12-23",40.25,{"date":305,"close":306},"2021-12-31",39.31999969482422,{"date":308,"close":300},"2022-01-07",{"date":310,"close":311},"2022-01-14",39.810001373291016,{"date":313,"close":314},"2022-01-21",38.77000045776367,{"date":316,"close":317},"2022-01-28",40.150001525878906,{"date":319,"close":320},"2022-02-04",41.97999954223633,{"date":322,"close":323},"2022-02-11",41.13999938964844,{"date":325,"close":326},"2022-02-18",41.77000045776367,{"date":328,"close":329},"2022-02-25",40.880001068115234,{"date":331,"close":332},"2022-03-04",39.560001373291016,{"date":334,"close":335},"2022-03-11",39.2400016784668,{"date":337,"close":338},"2022-03-18",38.150001525878906,{"date":340,"close":341},"2022-03-25",37.529998779296875,{"date":343,"close":344},"2022-04-01",38.33000183105469,{"date":346,"close":347},"2022-04-08",37.93000030517578,{"date":349,"close":350},"2022-04-14",39.95000076293945,{"date":352,"close":353},"2022-04-22",40.5099983215332,{"date":355,"close":356},"2022-04-29",38.709999084472656,{"date":358,"close":359},"2022-05-06",36.189998626708984,{"date":361,"close":362},"2022-05-13",34.709999084472656,{"date":364,"close":365},"2022-05-20",32.41999816894531,{"date":367,"close":368},"2022-05-27",34.099998474121094,{"date":370,"close":371},"2022-06-03",34.09000015258789,{"date":373,"close":374},"2022-06-10",33.66999816894531,{"date":376,"close":377},"2022-06-17",32.9900016784668,{"date":379,"close":380},"2022-06-24",35.380001068115234,{"date":382,"close":383},"2022-07-01",34.25,{"date":385,"close":386},"2022-07-08",33.650001525878906,{"date":388,"close":389},"2022-07-15",34.59000015258789,{"date":391,"close":392},"2022-07-22",35.56999969482422,{"date":394,"close":395},"2022-07-29",36.459999084472656,{"date":397,"close":398},"2022-08-05",36.11000061035156,{"date":400,"close":401},"2022-08-12",37.52000045776367,{"date":403,"close":404},"2022-08-19",38.59000015258789,{"date":406,"close":407},"2022-08-26",37.290000915527344,{"date":409,"close":410},"2022-09-02",35.97999954223633,{"date":412,"close":413},"2022-09-09",36.599998474121094,{"date":415,"close":416},"2022-09-16",35.7400016784668,{"date":418,"close":419},"2022-09-23",33.90999984741211,{"date":421,"close":422},"2022-09-30",34.689998626708984,{"date":424,"close":425},"2022-10-07",35.52000045776367,{"date":427,"close":428},"2022-10-14",38.529998779296875,{"date":430,"close":431},"2022-10-21",40.79999923706055,{"date":433,"close":434},"2022-10-28",43.2599983215332,{"date":436,"close":437},"2022-11-04",41.5,{"date":439,"close":440},"2022-11-11",42.380001068115234,{"date":442,"close":443},"2022-11-18",43.540000915527344,{"date":445,"close":446},"2022-11-25",43.34000015258789,{"date":448,"close":449},"2022-12-02",43.43000030517578,{"date":451,"close":452},"2022-12-09",42.65999984741211,{"date":454,"close":455},"2022-12-16",45,{"date":457,"close":458},"2022-12-23",44.630001068115234,{"date":460,"close":461},"2022-12-30",45.81999969482422,{"date":463,"close":464},"2023-01-06",48.13999938964844,{"date":466,"close":467},"2023-01-13",48.77000045776367,{"date":469,"close":470},"2023-01-20",48.119998931884766,{"date":472,"close":473},"2023-01-27",48.439998626708984,{"date":475,"close":476},"2023-02-03",50.88999938964844,{"date":478,"close":479},"2023-02-10",50.060001373291016,{"date":481,"close":482},"2023-02-17",50.61000061035156,{"date":484,"close":485},"2023-02-24",48.75,{"date":487,"close":488},"2023-03-03",48.79999923706055,{"date":490,"close":491},"2023-03-10",45.880001068115234,{"date":493,"close":494},"2023-03-17",45.15999984741211,{"date":496,"close":497},"2023-03-24",44.720001220703125,{"date":499,"close":500},"2023-03-31",43.310001373291016,{"date":502,"close":503},"2023-04-06",43.40999984741211,{"date":505,"close":267},"2023-04-14",{"date":507,"close":508},"2023-04-21",37.130001068115234,{"date":510,"close":511},"2023-04-28",36.58000183105469,{"date":513,"close":514},"2023-05-05",37.15999984741211,{"date":516,"close":517},"2023-05-12",37.849998474121094,{"date":519,"close":520},"2023-05-19",38.95000076293945,{"date":522,"close":523},"2023-05-26",39.25,{"date":525,"close":526},"2023-06-02",40.27000045776367,{"date":528,"close":529},"2023-06-09",40.08000183105469,{"date":531,"close":532},"2023-06-16",41.11000061035156,{"date":534,"close":535},"2023-06-23",40.02000045776367,{"date":537,"close":538},"2023-06-30",38.779998779296875,{"date":540,"close":541},"2023-07-07",38.5099983215332,{"date":543,"close":338},"2023-07-14",{"date":545,"close":546},"2023-07-21",39.13999938964844,{"date":548,"close":549},"2023-07-28",38.38999938964844,{"date":551,"close":552},"2023-08-04",38.09000015258789,{"date":554,"close":555},"2023-08-11",38.15999984741211,{"date":557,"close":558},"2023-08-18",39.16999816894531,{"date":560,"close":561},"2023-08-25",38.380001068115234,{"date":563,"close":564},"2023-09-01",38.290000915527344,{"date":566,"close":567},"2023-09-08",36.869998931884766,{"date":569,"close":570},"2023-09-15",38.400001525878906,{"date":572,"close":573},"2023-09-22",37.779998779296875,{"date":575,"close":576},"2023-09-29",37.25,{"date":578,"close":579},"2023-10-06",37.61000061035156,{"date":581,"close":582},"2023-10-13",36.5,{"date":584,"close":585},"2023-10-20",36.529998779296875,{"date":587,"close":588},"2023-10-27",37.150001525878906,{"date":590,"close":591},"2023-11-03",39.52000045776367,{"date":593,"close":594},"2023-11-10",39.349998474121094,{"date":596,"close":597},"2023-11-17",41.380001068115234,{"date":599,"close":600},"2023-11-24",41.880001068115234,{"date":602,"close":603},"2023-12-01",42.40999984741211,{"date":605,"close":606},"2023-12-08",41.86000061035156,{"date":608,"close":609},"2023-12-15",45.18000030517578,{"date":611,"close":612},"2023-12-22",45.529998779296875,{"date":614,"close":615},"2023-12-29",45.04999923706055,{"date":617,"close":618},"2024-01-05",44.400001525878906,{"date":620,"close":621},"2024-01-12",42.970001220703125,{"date":623,"close":624},"2024-01-19",41.47999954223633,{"date":626,"close":627},"2024-01-26",43.9900016784668,{"date":629,"close":630},"2024-02-02",42.099998474121094,{"date":632,"close":633},"2024-02-09",43.790000915527344,{"date":635,"close":636},"2024-02-16",47.529998779296875,{"date":638,"close":639},"2024-02-23",47.5099983215332,{"date":641,"close":642},"2024-03-01",47.88999938964844,{"date":644,"close":645},"2024-03-08",47.20000076293945,{"date":647,"close":648},"2024-03-15",46.36000061035156,{"date":650,"close":651},"2024-03-22",46.529998779296875,{"date":653,"close":654},"2024-03-28",48.16999816894531,{"date":656,"close":657},"2024-04-05",47.220001220703125,{"date":659,"close":660},"2024-04-12",45.439998626708984,{"date":662,"close":663},"2024-04-19",41.650001525878906,{"date":665,"close":666},"2024-04-26",43.619998931884766,{"date":668,"close":669},"2024-05-03",44.279998779296875,{"date":671,"close":672},"2024-05-10",44.7599983215332,{"date":674,"close":675},"2024-05-17",45.66999816894531,{"date":677,"close":678},"2024-05-24",43.47999954223633,{"date":680,"close":681},"2024-05-31",42.34000015258789,{"date":683,"close":684},"2024-06-07",41.43000030517578,{"date":686,"close":687},"2024-06-14",40.43000030517578,{"date":689,"close":690},"2024-06-21",40.5,{"date":692,"close":693},"2024-06-28",40.06999969482422,{"date":695,"close":696},"2024-07-05",39.279998779296875,{"date":698,"close":267},"2024-07-12",{"date":700,"close":701},"2024-07-19",39.70000076293945,{"date":703,"close":704},"2024-07-26",42.060001373291016,{"date":706,"close":707},"2024-08-02",40.810001373291016,{"date":709,"close":710},"2024-08-09",40.2400016784668,{"date":712,"close":713},"2024-08-16",41.849998474121094,{"date":715,"close":716},"2024-08-23",43.25,{"date":718,"close":243},"2024-08-30",{"date":720,"close":721},"2024-09-06",40.15999984741211,{"date":723,"close":724},"2024-09-13",41.9900016784668,{"date":726,"close":727},"2024-09-20",42.119998931884766,{"date":729,"close":730},"2024-09-27",41.369998931884766,{"date":732,"close":733},"2024-10-04",40.4900016784668,{"date":735,"close":736},"2024-10-11",41.91999816894531,{"date":738,"close":739},"2024-10-18",40.290000915527344,{"date":741,"close":742},"2024-10-25",42.16999816894531,{"date":744,"close":745},"2024-11-01",42.52000045776367,{"date":747,"close":748},"2024-11-08",44.88999938964844,{"date":750,"close":751},"2024-11-15",44.5,{"date":753,"close":754},"2024-11-22",44.959999084472656,{"date":756,"close":757},"2024-11-29",44.869998931884766,{"date":759,"close":627},"2024-12-06",{"date":761,"close":762},"2024-12-13",43.84000015258789,{"date":764,"close":724},"2024-12-20",{"date":766,"close":767},"2024-12-27",41.029998779296875,{"date":769,"close":770},"2025-01-03",39.689998626708984,{"date":772,"close":773},"2025-01-10",38.869998931884766,{"date":775,"close":776},"2025-01-17",40.029998779296875,{"date":778,"close":779},"2025-01-24",41.099998474121094,{"date":781,"close":782},"2025-01-31",41.189998626708984,{"date":784,"close":785},"2025-02-07",43.04999923706055,{"date":787,"close":788},"2025-02-14",44.59000015258789,{"date":790,"close":791},"2025-02-21",43.18000030517578,{"date":793,"close":794},"2025-02-28",43.709999084472656,{"date":796,"close":797},"2025-03-07",43.41999816894531,{"date":799,"close":800},"2025-03-14",43.15999984741211,{"date":802,"close":803},"2025-03-21",42.86000061035156,{"date":805,"close":806},"2025-03-28",42.47999954223633,{"date":808,"close":809},"2025-04-04",40.90999984741211,{"date":811,"close":812},"2025-04-11",39.290000915527344,{"date":814,"close":815},"2025-04-17",39.47999954223633,{"date":817,"close":818},"2025-04-25",40.56999969482422,{"date":820,"close":821},"2025-05-02",41.599998474121094,{"date":823,"close":824},"2025-05-09",42.27000045776367,{"date":826,"close":827},"2025-05-16",42.77000045776367,{"date":829,"close":806},"2025-05-23",{"date":831,"close":832},"2025-05-30",42.29999923706055,{"date":834,"close":835},"2025-06-06",42.439998626708984,{"date":837,"close":838},"2025-06-13",41.349998474121094,{"date":840,"close":841},"2025-06-20",41.36000061035156,{"date":843,"close":844},"2025-06-27",44.20000076293945,{"date":846,"close":847},"2025-07-03",46.20000076293945,{"date":849,"close":850},"2025-07-11",44.029998779296875,{"date":852,"close":853},"2025-07-18",43.0099983215332,{"date":855,"close":856},"2025-07-23",43.599998474121094,{"date":858,"close":859},"2025-07-24",41.95000076293945,{"date":861,"close":862},"2025-07-25",41.900001525878906,{"date":864,"close":865},"2025-07-28",41.939998626708984,{"date":867,"close":868},"2025-07-29",41.25,{"date":870,"close":871},"2025-07-30",40.349998474121094,{"date":873,"close":874},"2025-07-31",40.0099983215332,{"date":876,"close":877},"2025-08-01",39.630001068115234,{"date":879,"close":880},"2025-08-04",40.95000076293945,{"date":882,"close":883},"2025-08-05",41.290000915527344,{"date":885,"close":886},"2025-08-06",41.83000183105469,{"date":888,"close":889},"2025-08-07",41.279998779296875,{"date":891,"close":892},"2025-08-08",41.2400016784668,{"date":894,"close":704},"2025-08-11",{"date":896,"close":603},"2025-08-12",{"date":898,"close":827},"2025-08-13",{"date":900,"close":901},"2025-08-14",42.18000030517578,{"date":903,"close":452},"2025-08-15",{"date":905,"close":906},"2025-08-18",42.08000183105469,{"date":908,"close":835},"2025-08-19",{"date":910,"close":440},"2025-08-20",{"date":912,"close":736},"2025-08-21",{"date":914,"close":915},"2025-08-22",43.45000076293945,{"date":917,"close":918},"2025-08-25",43.22999954223633,{"date":920,"close":449},"2025-08-26",{"date":922,"close":923},"2025-08-27",42.959999084472656,{"date":925,"close":621},"2025-08-28",{"date":927,"close":928},"2025-08-29",43.119998931884766,{"date":930,"close":931},"2025-09-02",43.220001220703125,{"date":933,"close":621},"2025-09-03",{"date":935,"close":936},"2025-09-04",43.7400016784668,{"date":938,"close":939},"2025-09-05",43.040000915527344,{"date":941,"close":785},"2025-09-08",{"date":943,"close":944},"2025-09-09",42.630001068115234,{"date":946,"close":947},"2025-09-10",42.540000915527344,{"date":949,"close":950},"2025-09-11",43.52000045776367,{"date":952,"close":953},"2025-09-12",42.7599983215332,{"date":955,"close":956},"2025-09-15",42.58000183105469,{"date":958,"close":959},"2025-09-16",42,{"date":961,"close":630},"2025-09-17",{"date":963,"close":964},"2025-09-18",42.709999084472656,{"date":966,"close":967},"2025-09-19",41.4900016784668,{"date":969,"close":970},"2025-09-22",41.529998779296875,{"date":972,"close":889},"2025-09-23",{"date":974,"close":975},"2025-09-24",40.7599983215332,{"date":977,"close":978},"2025-09-25",40.52000045776367,{"date":980,"close":981},"2025-09-26",40.38999938964844,{"date":983,"close":770},"2025-09-29",{"date":985,"close":986},"2025-09-30",39.33000183105469,{"date":988,"close":989},"2025-10-01",39.15999984741211,{"date":991,"close":992},"2025-10-02",39.20000076293945,{"date":994,"close":995},"2025-10-03",39.4900016784668,{"date":997,"close":998},"2025-10-06",39.150001525878906,{"date":1000,"close":1001},"2025-10-07",38.70000076293945,{"date":1003,"close":404},"2025-10-08",{"date":1005,"close":1006},"2025-10-09",37.75,{"date":1008,"close":1009},"2025-10-10",37.02000045776367,{"date":1011,"close":567},"2025-10-13",{"date":1013,"close":1014},"2025-10-14",37,{"date":1016,"close":1017},"2025-10-15",36.959999084472656,{"date":1019,"close":1020},"2025-10-16",36.779998779296875,{"date":1022,"close":1023},"2025-10-17",37.189998626708984,{"date":1025,"close":1026},"2025-10-20",37.880001068115234,{"date":1028,"close":1029},"2025-10-21",38.099998474121094,{"date":1031,"close":1032},"2025-10-22",38.040000915527344,{"date":1034,"close":1035},"2025-10-23",39.43000030517578,{"date":1037,"close":1038},"2025-10-24",39.04999923706055,{"date":1040,"close":1041},"2025-10-27",39.779998779296875,{"date":1043,"close":350},"2025-10-28",{"date":1045,"close":992},"2025-10-29",{"date":1047,"close":1048},"2025-10-30",39.5,{"date":1050,"close":1051},"2025-10-31",39.529998779296875,{"date":1053,"close":523},"2025-11-03",{"date":1055,"close":998},"2025-11-04",{"date":1057,"close":1058},"2025-11-05",40.41999816894531,{"date":1060,"close":1061},"2025-11-06",39.75,{"date":1063,"close":1064},"2025-11-07",39.54999923706055,{"date":1066,"close":323},"2025-11-10",{"date":1068,"close":1069},"2025-11-11",41.75,{"date":1071,"close":326},"2025-11-12",{"date":1073,"close":663},"2025-11-13",{"date":1075,"close":883},"2025-11-14",{"date":1077,"close":1078},"2025-11-17",40.900001525878906,{"date":1080,"close":1081},"2025-11-18",40.439998626708984,{"date":1083,"close":1084},"2025-11-19",40.040000915527344,{"date":1086,"close":1087},"2025-11-20",40.13999938964844,{"date":1089,"close":821},"2025-11-21",{"date":1091,"close":1092},"2025-11-24",41.33000183105469,{"date":1094,"close":959},"2025-11-25",{"date":1096,"close":320},"2025-11-26",{"date":1098,"close":959},"2025-11-28",{"date":1100,"close":291},"2025-12-01",{"date":1102,"close":806},"2025-12-02",{"date":1104,"close":856},"2025-12-03",{"date":1106,"close":1107},"2025-12-04",43.20000076293945,{"date":1109,"close":1110},"2025-12-05",43.130001068115234,{"date":1112,"close":1113},"2025-12-08",42.2400016784668,{"date":1115,"close":745},"2025-12-09",{"date":1117,"close":261},"2025-12-10",{"date":1119,"close":1120},"2025-12-11",43.650001525878906,{"date":1122,"close":1123},"2025-12-12",44.70000076293945,{"date":1125,"close":1126},"2025-12-15",43.880001068115234,{"date":1128,"close":1129},"2025-12-16",43.77000045776367,{"date":1131,"close":794},"2025-12-17",{"date":1133,"close":1134},"2025-12-18",44.5099983215332,{"date":1136,"close":1137},"2025-12-19",43.31999969482422,{"date":1139,"close":1140},"2025-12-22",42.36000061035156,{"date":1142,"close":724},"2025-12-23",{"date":1144,"close":1145},"2025-12-24",42.25,{"date":1147,"close":832},"2025-12-26",{"date":1149,"close":1150},"2025-12-29",42.0099983215332,{"date":1152,"close":1153},"2025-12-30",41.970001220703125,{"date":1155,"close":1156},"2025-12-31",41.52000045776367,{"date":1158,"close":1159},"2026-01-02",40.58000183105469,{"date":1161,"close":782},"2026-01-05",{"date":1163,"close":1164},"2026-01-06",40.66999816894531,{"date":1166,"close":1167},"2026-01-07",40.540000915527344,{"date":1169,"close":838},"2026-01-08",{"date":1171,"close":1172},"2026-01-09",41.540000915527344,{"date":1174,"close":1175},"2026-01-12",41.709999084472656,{"date":1177,"close":1178},"2026-01-13",41.790000915527344,{"date":1180,"close":824},"2026-01-14",{"date":1182,"close":1183},"2026-01-15",42.68000030517578,{"date":1185,"close":1186},"2026-01-16",42.59000015258789,{"date":1188,"close":684},"2026-01-20",{"date":1190,"close":1191},"2026-01-21",42.91999816894531,{"date":1193,"close":1194},"2026-01-22",43.58000183105469,{"date":1196,"close":1197},"2026-01-23",44.439998626708984,{"date":1199,"close":246},"2026-01-26",{"date":1201,"close":1202},"2026-01-27",44.47999954223633,{"date":1204,"close":1205},"2026-01-28",43.060001373291016,{"date":1207,"close":1208},"2026-01-29",44.04999923706055,{"date":1210,"close":754},"2026-01-30",{"date":1212,"close":1213},"2026-02-02",46.38999938964844,{"date":1215,"close":1216},"2026-02-03",46,{"date":1218,"close":1219},"2026-02-04",46.31999969482422,{"date":1221,"close":1222},"2026-02-05",46.790000915527344,{"date":1224,"close":1225},"2026-02-06",46.7599983215332,{"date":1227,"close":1219},"2026-02-09",{"date":1229,"close":1230},"2026-02-10",45.84000015258789,{"date":1232,"close":1233},"2026-02-11",45.41999816894531,{"date":1235,"close":1236},"2026-02-12",45.08000183105469,{"date":1238,"close":288},"2026-02-13",{"date":1240,"close":1241},"2026-02-17",44.81999969482422,{"date":1243,"close":1244},"2026-02-18",44.900001525878906,{"date":1246,"close":1247},"2026-02-19",44.56999969482422,{"date":1249,"close":1250},"2026-02-20",44.709999084472656,{"date":1252,"close":1253},"2026-02-23",43.529998779296875,{"date":1255,"close":1256},"2026-02-24",44.34000015258789,{"date":1258,"close":757},"2026-02-25",{"date":1260,"close":1261},"2026-02-26",44.970001220703125,{"date":1263,"close":1264},"2026-02-27",44.380001068115234,{"date":1266,"close":1267},"2026-03-02",44.95000076293945,{"date":1269,"close":1270},"2026-03-03",45.029998779296875,{"date":1272,"close":675},"2026-03-04",{"date":1274,"close":494},"2026-03-05",{"date":1276,"close":1277},"2026-03-06",44.79999923706055,{"date":1279,"close":788},"2026-03-09",{"date":1281,"close":748},"2026-03-10",{"date":1283,"close":1284},"2026-03-11",44.650001525878906,{"date":1286,"close":1250},"2026-03-12",{"date":1288,"close":1289},"2026-03-13",44.38999938964844,{"date":1291,"close":788},"2026-03-16",{"date":1293,"close":1294},"2026-03-17",44.220001220703125,{"date":1296,"close":678},"2026-03-18",{"date":1298,"close":1299},"2026-03-19",43.150001525878906,{"date":1301,"close":243},"2026-03-20",{"date":1303,"close":1294},"2026-03-23",{"date":1305,"close":1306},"2026-03-24",44.15999984741211,{"date":1308,"close":1309},"2026-03-25",43.939998626708984,{"date":1311,"close":1312},"2026-03-26",43.90999984741211,{"date":1314,"close":1315},"2026-03-27",43.38999938964844,{"date":1317,"close":1318},"2026-03-30",43.97999954223633,{"date":1320,"close":1321},"2026-03-31",44.02000045776367,{"date":1323,"close":1324},"2026-04-01",44.33000183105469,{"date":1326,"close":1327},"2026-04-02",44.40999984741211,{"date":1329,"close":1330},"2026-04-06",44.75,{"date":1332,"close":1333},"2026-04-07",45.130001068115234,{"date":1335,"close":1336},"2026-04-08",45.90999984741211,{"date":1338,"close":645},"2026-04-09",{"date":1340,"close":1341},"2026-04-10",46.650001525878906,{"date":1343,"close":1344},"2026-04-13",46.40999984741211,{"date":1346,"close":1347},"2026-04-14",46.2599983215332,{"date":1349,"close":1350},"2026-04-15",46.93000030517578,{"date":1352,"close":1353},"2026-04-16",46.59000015258789,{"date":161,"close":1355},48.099998474121094,{"date":143,"close":1357},48.540000915527344,{"date":117,"close":1359},47.84000015258789,{"date":1361,"close":1362},"2026-04-22",48.470001220703125,{"date":70,"close":1364},46.939998626708984,{"date":1366,"close":1367},"2026-04-24",49.290000915527344,{"date":1369,"close":1370},"2026-04-27",47.369998931884766,{"date":1372,"close":1373},"2026-04-28",47.5,{"date":1375,"close":1376},"2026-04-29",46.560001373291016,{"date":1378,"close":1379},"2026-04-30",47.290000915527344,{"date":192,"close":1381},47.29999923706055,{"date":1383,"close":1384},"2026-05-04",46.63999938964844,{"date":1386,"close":1387},"2026-05-05",47.16999816894531,{"date":1389,"close":1390},"2026-05-06",47.09000015258789,{"date":1392,"close":1393},"2026-05-07",47.619998931884766,{"date":1395,"close":1396},"2026-05-08",47.65999984741211,{"date":1398,"close":1399},"2026-05-11",46.709999084472656,{"date":1401,"close":1402},"2026-05-12",46.02000045776367,{"date":1404,"close":1405},"2026-05-13",45.709999084472656,{"date":1407,"close":1408},"2026-05-14",45.77000045776367,{"date":1410,"close":1411},"2026-05-15",45.630001068115234,{"date":1413,"close":1414},"2026-05-18",46.369998931884766,{"date":1416,"close":1417},"2026-05-19",46.119998931884766,{"date":1419,"close":1420},"2026-05-20",46.33000183105469,{"date":1422,"close":1423},"2026-05-21",46.5,{"date":1425,"close":1426},"2026-05-22",45.619998931884766,{"date":1428,"close":1429},"2026-05-26",46.54999923706055,{"date":1431,"close":1432},"2026-05-27",46.25,{"date":1434,"close":1435},"2026-05-28",46.290000915527344,{"date":1437,"close":1438},"2026-05-29",46.029998779296875,{"date":1440,"close":1441},"2026-06-01",46.470001220703125,{"date":1443,"close":1441},"2026-06-02",{"date":1445,"close":1405},"2026-06-03",{"date":1447,"close":1448},"2026-06-04",47.06999969482422,{"date":1450,"close":1451},"2026-06-05",47.52000045776367,{"date":1453,"close":1454},"2026-06-08",47.279998779296875,{"date":1456,"close":1457},"2026-06-09",48.349998474121094,{"date":1459,"close":1460},"2026-06-10",49.13999938964844,{"date":47,"close":1462},49.439998626708984,{"date":1464,"close":1465},"2026-06-12",49.45000076293945,{"date":1467,"close":1468},"2026-06-15",47.97999954223633,{"date":1470,"close":1471},"2026-06-16",48.15999984741211,{"date":1473,"close":1474},"2026-06-17",48.72999954223633,{"date":1476,"close":1477},"2026-06-18",49.52000045776367,{"date":1479,"close":1480},"2026-06-22",49.349998474121094,{"date":1482,"close":1483},"2026-06-23",49.81999969482422,{"date":1485,"close":1486},"2026-06-24",50.91999816894531,{"date":1488,"close":1489},"2026-06-25",51.25,{"date":1491,"close":1492},"2026-06-26",51.56999969482422,{"date":1494,"close":1495},"2026-06-29",51.31999969482422,{"date":1497,"close":1495},"2026-06-30",{"date":1499,"close":1500},"2026-07-01",52.380001068115234,{"date":1502,"close":1503},"2026-07-02",52.5099983215332,{"date":1505,"close":1506},"2026-07-06",52.25,{"date":1508,"close":1509},"2026-07-07",52.599998474121094,{"date":1511,"close":1512},"2026-07-08",51.2400016784668,{"date":1514,"close":1515},"2026-07-09",51.709999084472656,{"date":1517,"close":1518},"2026-07-10",52.04999923706055,{"date":1520,"close":1521},"2026-07-13",52.459999084472656,{"date":1523,"close":1524},"2026-07-14",52.06999969482422,{"date":1526,"close":1527},"2026-07-15",52.119998931884766,{"date":1529,"close":1530},"2026-07-16",54.209999084472656,{"date":1532,"close":1533},"2026-07-17",53.31999969482422,{"date":1535,"close":1536},"2026-07-20",53.439998626708984,{"date":1538,"close":1539},"2026-07-21",53.209999084472656,{"date":1541,"close":1542},"2026-07-22",52.52000045776367,{"date":1544,"close":1545},"2026-07-23",53.970001220703125,{"date":190,"close":1547},54.25,{"count":194,"fetchedAt":1549,"source":185},"2026-07-28T05:09:09.221Z",1785215349170]