[{"data":1,"prerenderedAt":1560},["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-CBAN":25,"$f3J6HW-_m9O18MLx-zX6wzq8cyO_9NNQAqn8oScaFcHQ":26,"ticker-mcap-CBAN":218,"ticker-profile-CBAN":227,"ticker-earnings-CBAN":241,"ticker-congress-CBAN":245},{"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":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"711669","COLONY BANKCORP INC","Finance & Insurance","CBAN",[34,48,54,60,67,73,79,87,93,101,109,117,125,133,140,147,154,164,170,176,182,188],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:56:53.000Z","0001387244-26-000002-0","4","Massee Mark H","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1387244\u002F000138724426000002\u002F0001387244-26-000002-index.htm",990,69502.625,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:55:54.000Z","0001771465-26-000004-0","Mowry Meagan M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1771465\u002F000177146526000004\u002F0001771465-26-000004-index.htm",30342.12,{"cik":29,"filedAt":55,"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":25,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:55:06.000Z","0001770402-26-000002-0","Reed Matthew D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770402\u002F000177040226000002\u002F0001770402-26-000002-index.htm",18036,{"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":25,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:54:16.000Z","0001382261-26-000002-0","Schmitt Brian D","Executive Vice Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1382261\u002F000138226126000002\u002F0001382261-26-000002-index.htm",71740,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:53:23.000Z","0002058966-26-000002-0","Joiner Paul E III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058966\u002F000205896626000002\u002F0002058966-26-000002-index.htm",4522,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:51:59.000Z","0001951288-26-000004-0","Hollingsworth Audrey","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1951288\u002F000195128826000004\u002F0001951288-26-000004-index.htm",8072.36,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:50:57.000Z","0001382232-26-000003-0","Fountain T Heath","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1382232\u002F000138223226000003\u002F0001382232-26-000003-index.htm",10576,92604.77,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":42,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:49:55.000Z","0001539886-26-000002-0","Downing Scott Lowell","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1539886\u002F000153988626000002\u002F0001539886-26-000002-index.htm",270731,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:49:11.000Z","0002008989-26-000008-0","Shelnutt Derek","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2008989\u002F000200898926000008\u002F0002008989-26-000008-index.htm",3088,14240,{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:48:11.000Z","0002051575-26-000004-0","Senn Laurie","CHIEF ADMINISTRATIVE OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051575\u002F000205157526000004\u002F0002051575-26-000004-index.htm",2224,5812,{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:47:04.000Z","0002050576-26-000004-0","Rentz Daniel","Chief Information Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050576\u002F000205057626000004\u002F0002050576-26-000004-index.htm",1916,8998.74,{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T20:46:06.000Z","0002051327-26-000012-0","Canup Edward G","CHIEF BANKING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051327\u002F000205132726000012\u002F0002051327-26-000012-index.htm",3400,34701.88,{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T00:00:00.000Z","0001749923-26-000004-0","Dockery Kimberly C.","Chief of Staff, EVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749923\u002F000174992326000004\u002F0001749923-26-000004-index.htm",3028,38019.456,{"cik":29,"filedAt":126,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001813098-26-000004-0","Bateman Leonard H JR","EVP & Chief Credit Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813098\u002F000181309826000004\u002F0001813098-26-000004-index.htm",3152,17131.88,{"cik":29,"filedAt":126,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001483028-26-000004-0","Copeland R Dallis Jr","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1483028\u002F000148302826000004\u002F0001483028-26-000004-index.htm",5632,31092,{"cik":29,"filedAt":126,"filingId":148,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001687883-26-000004-0","Bagwell Lee","Executive VP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687883\u002F000168788326000004\u002F0001687883-26-000004-index.htm",2412,22209.46,{"cik":29,"filedAt":155,"filingId":156,"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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":162,"transactionDate":45,"intentLabel":163,"signalQuality":47},"2026-07-06T00:00:00.000Z","0002051575-26-000002-0",20.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051575\u002F000205157526000002\u002F0002051575-26-000002-index.htm",541,3588,11085.089999999998,"F","Tax withholding",{"cik":29,"filedAt":155,"filingId":165,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":162,"transactionDate":45,"intentLabel":163,"signalQuality":47},"0002008989-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2008989\u002F000200898926000006\u002F0002008989-26-000006-index.htm",1018,11152,20858.82,{"cik":29,"filedAt":155,"filingId":171,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":162,"transactionDate":45,"intentLabel":163,"signalQuality":47},"0001813098-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813098\u002F000181309826000002\u002F0001813098-26-000002-index.htm",881,13979.88,18051.69,{"cik":29,"filedAt":155,"filingId":177,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":162,"transactionDate":45,"intentLabel":163,"signalQuality":47},"0001687883-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687883\u002F000168788326000002\u002F0001687883-26-000002-index.htm",761,19797.46,15592.89,{"cik":29,"filedAt":155,"filingId":183,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":162,"transactionDate":45,"intentLabel":163,"signalQuality":47},"0001483028-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1483028\u002F000148302826000002\u002F0001483028-26-000002-index.htm",1500,25272,30734.999999999996,{"cik":29,"filedAt":155,"filingId":189,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":162,"transactionDate":45,"intentLabel":163,"signalQuality":47},"0002050576-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050576\u002F000205057626000002\u002F0002050576-26-000002-index.htm",524,7082.74,10736.759999999998,"finance-insurance",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"COIN","Coinbase Global, Inc.",{"ticker":200,"issuerName":201},"TRUP","TRUPANION, INC.",{"ticker":203,"issuerName":204},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":206,"issuerName":207},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":209,"issuerName":210},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":212,"issuerName":213},"MORN","Morningstar, Inc.",{"count":215,"fetchedAt":216,"source":217},22,"2026-07-18T13:06:58.966Z","sqlite",{"data":219,"meta":225},{"value":220,"quality":221,"closeDate":222,"ageDays":223,"sharesAsOf":224},443929845.9338722,"fresh","2026-07-17",1,"2026-05-06",{"count":223,"fetchedAt":226,"source":217},"2026-07-18T13:06:58.968Z",{"data":228,"meta":240},{"ticker":32,"ceo":229,"industry":230,"fullTimeEmployees":231,"ipoDate":232,"country":233,"state":234,"city":235,"website":236,"exchangeShort":25,"marketCap":25,"beta":237,"range52w":238,"fetchedAt":239},"Roy Dallis Copeland Jr.","Banks - Regional",526,"1998-04-02","US","GA","Fitzgerald","https:\u002F\u002Fwww.colony.bank",0.55,"15.8-21.61","2026-07-15T20:01:55.813Z",{"count":223,"fetchedAt":226,"source":217},{"data":242,"meta":244},{"ticker":32,"points":243},[],{"count":223,"fetchedAt":226,"source":217},{"data":246,"meta":1558},{"congressTrades":247,"insiderTrades":248,"priceHistory":271,"ticker":32},[],[249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"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":25,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":44,"transactionDate":45},{"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":25,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":42,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":126,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":126,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":126,"filingId":148,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":155,"filingId":156,"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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":162,"transactionDate":45},{"cik":29,"filedAt":155,"filingId":165,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":162,"transactionDate":45},{"cik":29,"filedAt":155,"filingId":171,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":162,"transactionDate":45},{"cik":29,"filedAt":155,"filingId":177,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":162,"transactionDate":45},{"cik":29,"filedAt":155,"filingId":183,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":162,"transactionDate":45},{"cik":29,"filedAt":155,"filingId":189,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":162,"transactionDate":45},[272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,346,349,352,355,358,361,364,367,370,373,376,379,382,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,622,624,626,629,632,635,638,641,644,647,650,653,656,659,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,711,714,717,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,766,769,772,774,777,780,783,786,789,792,795,798,801,804,807,810,812,814,817,820,823,825,828,831,834,837,840,843,846,849,852,855,857,860,863,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,944,947,950,953,955,958,961,964,967,970,973,976,978,981,983,986,989,992,994,997,1000,1003,1006,1008,1011,1014,1017,1019,1022,1024,1026,1029,1031,1033,1036,1038,1041,1044,1047,1049,1052,1054,1056,1059,1062,1064,1067,1070,1072,1075,1078,1080,1083,1086,1088,1090,1093,1096,1099,1102,1104,1106,1108,1111,1114,1116,1118,1121,1124,1126,1128,1130,1132,1134,1136,1139,1141,1143,1146,1149,1152,1154,1157,1159,1161,1164,1167,1170,1172,1174,1177,1179,1181,1183,1186,1189,1192,1195,1198,1201,1203,1205,1208,1210,1212,1215,1218,1220,1222,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1341,1344,1346,1349,1352,1355,1357,1360,1363,1366,1368,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1425,1428,1430,1432,1435,1438,1440,1443,1446,1448,1451,1453,1456,1458,1461,1463,1466,1469,1471,1473,1475,1477,1480,1483,1486,1489,1492,1495,1498,1501,1503,1506,1509,1511,1513,1516,1519,1521,1524,1527,1529,1530,1533,1536,1539,1541,1544,1546,1549,1552,1554,1557],{"date":273,"close":274},"2021-07-23",17.959999084472656,{"date":276,"close":277},"2021-07-30",17.899999618530273,{"date":279,"close":280},"2021-08-06",17.790000915527344,{"date":282,"close":283},"2021-08-13",18.049999237060547,{"date":285,"close":286},"2021-08-20",17.969999313354492,{"date":288,"close":289},"2021-08-27",18.06999969482422,{"date":291,"close":292},"2021-09-03",18.350000381469727,{"date":294,"close":295},"2021-09-10",17.850000381469727,{"date":297,"close":298},"2021-09-17",16.809999465942383,{"date":300,"close":301},"2021-09-24",17.940000534057617,{"date":303,"close":304},"2021-10-01",19.25,{"date":306,"close":307},"2021-10-08",19.149999618530273,{"date":309,"close":310},"2021-10-15",18.709999084472656,{"date":312,"close":313},"2021-10-22",18.700000762939453,{"date":315,"close":316},"2021-10-29",18.799999237060547,{"date":318,"close":319},"2021-11-05",18.81999969482422,{"date":321,"close":322},"2021-11-12",18.510000228881836,{"date":324,"close":325},"2021-11-19",18.530000686645508,{"date":327,"close":328},"2021-11-26",18.25,{"date":330,"close":331},"2021-12-03",17.780000686645508,{"date":333,"close":334},"2021-12-10",17.920000076293945,{"date":336,"close":337},"2021-12-17",16.8700008392334,{"date":339,"close":340},"2021-12-23",16.799999237060547,{"date":342,"close":343},"2021-12-31",17.06999969482422,{"date":345,"close":286},"2022-01-07",{"date":347,"close":348},"2022-01-14",18.030000686645508,{"date":350,"close":351},"2022-01-21",17.639999389648438,{"date":353,"close":354},"2022-01-28",17,{"date":356,"close":357},"2022-02-04",16.850000381469727,{"date":359,"close":360},"2022-02-11",18.579999923706055,{"date":362,"close":363},"2022-02-18",18.31999969482422,{"date":365,"close":366},"2022-02-25",18.440000534057617,{"date":368,"close":369},"2022-03-04",18.670000076293945,{"date":371,"close":372},"2022-03-11",18.290000915527344,{"date":374,"close":375},"2022-03-18",18.540000915527344,{"date":377,"close":378},"2022-03-25",18.729999542236328,{"date":380,"close":381},"2022-04-01",18.489999771118164,{"date":383,"close":331},"2022-04-08",{"date":385,"close":386},"2022-04-14",17.649999618530273,{"date":388,"close":389},"2022-04-22",17.530000686645508,{"date":391,"close":392},"2022-04-29",17.139999389648438,{"date":394,"close":395},"2022-05-06",16.639999389648438,{"date":397,"close":398},"2022-05-13",16.34000015258789,{"date":400,"close":401},"2022-05-20",16,{"date":403,"close":404},"2022-05-27",16.649999618530273,{"date":406,"close":407},"2022-06-03",16.950000762939453,{"date":409,"close":410},"2022-06-10",16.09000015258789,{"date":412,"close":413},"2022-06-17",15.770000457763672,{"date":415,"close":416},"2022-06-24",14.75,{"date":418,"close":419},"2022-07-01",15.210000038146973,{"date":421,"close":422},"2022-07-08",15.09000015258789,{"date":424,"close":425},"2022-07-15",14.850000381469727,{"date":427,"close":428},"2022-07-22",14.149999618530273,{"date":430,"close":431},"2022-07-29",14.520000457763672,{"date":433,"close":434},"2022-08-05",14.239999771118164,{"date":436,"close":437},"2022-08-12",14.760000228881836,{"date":439,"close":440},"2022-08-19",14.609999656677246,{"date":442,"close":443},"2022-08-26",14.210000038146973,{"date":445,"close":446},"2022-09-02",14.050000190734863,{"date":448,"close":449},"2022-09-09",14.1899995803833,{"date":451,"close":452},"2022-09-16",13.930000305175781,{"date":454,"close":455},"2022-09-23",13.420000076293945,{"date":457,"close":458},"2022-09-30",13.029999732971191,{"date":460,"close":461},"2022-10-07",13.25,{"date":463,"close":464},"2022-10-14",13.600000381469727,{"date":466,"close":467},"2022-10-21",13.779999732971191,{"date":469,"close":470},"2022-10-28",13.720000267028809,{"date":472,"close":473},"2022-11-04",13.59000015258789,{"date":475,"close":476},"2022-11-11",13.789999961853027,{"date":478,"close":479},"2022-11-18",13.760000228881836,{"date":481,"close":482},"2022-11-25",13.739999771118164,{"date":484,"close":485},"2022-12-02",13.670000076293945,{"date":487,"close":488},"2022-12-09",13.4399995803833,{"date":490,"close":491},"2022-12-16",13.09000015258789,{"date":493,"close":494},"2022-12-23",12.899999618530273,{"date":496,"close":497},"2022-12-30",12.6899995803833,{"date":499,"close":500},"2023-01-06",12.850000381469727,{"date":502,"close":503},"2023-01-13",12.869999885559082,{"date":505,"close":503},"2023-01-20",{"date":507,"close":508},"2023-01-27",12.819999694824219,{"date":510,"close":511},"2023-02-03",13.350000381469727,{"date":513,"close":514},"2023-02-10",13,{"date":516,"close":517},"2023-02-17",12.710000038146973,{"date":519,"close":520},"2023-02-24",12.609999656677246,{"date":522,"close":523},"2023-03-03",12.300000190734863,{"date":525,"close":526},"2023-03-10",11.09000015258789,{"date":528,"close":529},"2023-03-17",10.59000015258789,{"date":531,"close":532},"2023-03-24",10.359999656677246,{"date":534,"close":535},"2023-03-31",10.199999809265137,{"date":537,"close":538},"2023-04-06",9.59000015258789,{"date":540,"close":541},"2023-04-14",9.609999656677246,{"date":543,"close":544},"2023-04-21",9.710000038146973,{"date":546,"close":547},"2023-04-28",9.880000114440918,{"date":549,"close":550},"2023-05-05",9.180000305175781,{"date":552,"close":553},"2023-05-12",8.75,{"date":555,"close":556},"2023-05-19",9.09000015258789,{"date":558,"close":559},"2023-05-26",9.3100004196167,{"date":561,"close":562},"2023-06-02",9.5,{"date":564,"close":565},"2023-06-09",10.109999656677246,{"date":567,"close":568},"2023-06-16",9.84000015258789,{"date":570,"close":571},"2023-06-23",9.600000381469727,{"date":573,"close":574},"2023-06-30",9.420000076293945,{"date":576,"close":577},"2023-07-07",9.359999656677246,{"date":579,"close":580},"2023-07-14",9.869999885559082,{"date":582,"close":583},"2023-07-21",10.170000076293945,{"date":585,"close":586},"2023-07-28",10.770000457763672,{"date":588,"close":589},"2023-08-04",11.140000343322754,{"date":591,"close":592},"2023-08-11",10.550000190734863,{"date":594,"close":595},"2023-08-18",10.449999809265137,{"date":597,"close":598},"2023-08-25",10.420000076293945,{"date":600,"close":601},"2023-09-01",10.539999961853027,{"date":603,"close":604},"2023-09-08",10.239999771118164,{"date":606,"close":607},"2023-09-15",10.119999885559082,{"date":609,"close":610},"2023-09-22",9.760000228881836,{"date":612,"close":613},"2023-09-29",9.989999771118164,{"date":615,"close":616},"2023-10-06",9.970000267028809,{"date":618,"close":619},"2023-10-13",9.850000381469727,{"date":621,"close":610},"2023-10-20",{"date":623,"close":541},"2023-10-27",{"date":625,"close":598},"2023-11-03",{"date":627,"close":628},"2023-11-10",10.079999923706055,{"date":630,"close":631},"2023-11-17",10.710000038146973,{"date":633,"close":634},"2023-11-24",10.640000343322754,{"date":636,"close":637},"2023-12-01",11.050000190734863,{"date":639,"close":640},"2023-12-08",11.579999923706055,{"date":642,"close":643},"2023-12-15",12.720000267028809,{"date":645,"close":646},"2023-12-22",13.199999809265137,{"date":648,"close":649},"2023-12-29",13.300000190734863,{"date":651,"close":652},"2024-01-05",13.149999618530273,{"date":654,"close":655},"2024-01-12",12.65999984741211,{"date":657,"close":658},"2024-01-19",12.399999618530273,{"date":660,"close":652},"2024-01-26",{"date":662,"close":663},"2024-02-02",11.850000381469727,{"date":665,"close":666},"2024-02-09",11.520000457763672,{"date":668,"close":669},"2024-02-16",11.5600004196167,{"date":671,"close":672},"2024-02-23",11.210000038146973,{"date":674,"close":675},"2024-03-01",11.149999618530273,{"date":677,"close":678},"2024-03-08",11.109999656677246,{"date":680,"close":681},"2024-03-15",10.760000228881836,{"date":683,"close":684},"2024-03-22",11.1899995803833,{"date":686,"close":687},"2024-03-28",11.5,{"date":689,"close":690},"2024-04-05",10.850000381469727,{"date":692,"close":693},"2024-04-12",10.569999694824219,{"date":695,"close":696},"2024-04-19",10.630000114440918,{"date":698,"close":699},"2024-04-26",10.800000190734863,{"date":701,"close":702},"2024-05-03",11.300000190734863,{"date":704,"close":705},"2024-05-10",11.399999618530273,{"date":707,"close":708},"2024-05-17",11.90999984741211,{"date":710,"close":663},"2024-05-24",{"date":712,"close":713},"2024-05-31",12.079999923706055,{"date":715,"close":716},"2024-06-07",11.75,{"date":718,"close":716},"2024-06-14",{"date":720,"close":721},"2024-06-21",11.369999885559082,{"date":723,"close":724},"2024-06-28",12.25,{"date":726,"close":727},"2024-07-05",12.010000228881836,{"date":729,"close":730},"2024-07-12",13.279999732971191,{"date":732,"close":733},"2024-07-19",13.550000190734863,{"date":735,"close":736},"2024-07-26",15.449999809265137,{"date":738,"close":739},"2024-08-02",13.960000038146973,{"date":741,"close":742},"2024-08-09",13.140000343322754,{"date":744,"close":745},"2024-08-16",14.34000015258789,{"date":747,"close":748},"2024-08-23",14.899999618530273,{"date":750,"close":751},"2024-08-30",15.010000228881836,{"date":753,"close":754},"2024-09-06",14.729999542236328,{"date":756,"close":757},"2024-09-13",15.369999885559082,{"date":759,"close":760},"2024-09-20",15.529999732971191,{"date":762,"close":763},"2024-09-27",15.239999771118164,{"date":765,"close":751},"2024-10-04",{"date":767,"close":768},"2024-10-11",15.329999923706055,{"date":770,"close":771},"2024-10-18",15.670000076293945,{"date":773,"close":425},"2024-10-25",{"date":775,"close":776},"2024-11-01",15.029999732971191,{"date":778,"close":779},"2024-11-08",17.010000228881836,{"date":781,"close":782},"2024-11-15",16.979999542236328,{"date":784,"close":785},"2024-11-22",17.56999969482422,{"date":787,"close":788},"2024-11-29",17.6299991607666,{"date":790,"close":791},"2024-12-06",17.59000015258789,{"date":793,"close":794},"2024-12-13",17.3700008392334,{"date":796,"close":797},"2024-12-20",16.139999389648438,{"date":799,"close":800},"2024-12-27",16.25,{"date":802,"close":803},"2025-01-03",15.75,{"date":805,"close":806},"2025-01-10",14.670000076293945,{"date":808,"close":809},"2025-01-17",15.84000015258789,{"date":811,"close":337},"2025-01-24",{"date":813,"close":357},"2025-01-31",{"date":815,"close":816},"2025-02-07",17.040000915527344,{"date":818,"close":819},"2025-02-14",17.510000228881836,{"date":821,"close":822},"2025-02-21",16.899999618530273,{"date":824,"close":337},"2025-02-28",{"date":826,"close":827},"2025-03-07",16.329999923706055,{"date":829,"close":830},"2025-03-14",15.989999771118164,{"date":832,"close":833},"2025-03-21",16.290000915527344,{"date":835,"close":836},"2025-03-28",16.079999923706055,{"date":838,"close":839},"2025-04-04",14.65999984741211,{"date":841,"close":842},"2025-04-11",14.010000228881836,{"date":844,"close":845},"2025-04-17",14.800000190734863,{"date":847,"close":848},"2025-04-25",15.40999984741211,{"date":850,"close":851},"2025-05-02",15.699999809265137,{"date":853,"close":854},"2025-05-09",15.59000015258789,{"date":856,"close":401},"2025-05-16",{"date":858,"close":859},"2025-05-23",15.25,{"date":861,"close":862},"2025-05-30",15.289999961853027,{"date":864,"close":854},"2025-06-06",{"date":866,"close":867},"2025-06-13",15.270000457763672,{"date":869,"close":870},"2025-06-20",15.260000228881836,{"date":872,"close":873},"2025-06-27",16.530000686645508,{"date":875,"close":876},"2025-07-03",17.440000534057617,{"date":878,"close":879},"2025-07-11",17.43000030517578,{"date":881,"close":882},"2025-07-16",17.459999084472656,{"date":884,"close":885},"2025-07-17",17.670000076293945,{"date":887,"close":888},"2025-07-18",17.520000457763672,{"date":890,"close":891},"2025-07-21",17.6200008392334,{"date":893,"close":894},"2025-07-22",17.729999542236328,{"date":896,"close":897},"2025-07-23",17.799999237060547,{"date":899,"close":900},"2025-07-24",16.739999771118164,{"date":902,"close":903},"2025-07-25",16.540000915527344,{"date":905,"close":906},"2025-07-28",16.520000457763672,{"date":908,"close":909},"2025-07-29",16.6200008392334,{"date":911,"close":912},"2025-07-30",16.510000228881836,{"date":914,"close":915},"2025-07-31",16.389999389648438,{"date":917,"close":918},"2025-08-01",16.010000228881836,{"date":920,"close":921},"2025-08-04",16.270000457763672,{"date":923,"close":924},"2025-08-05",16.170000076293945,{"date":926,"close":927},"2025-08-06",16.020000457763672,{"date":929,"close":930},"2025-08-07",15.920000076293945,{"date":932,"close":933},"2025-08-08",15.9399995803833,{"date":935,"close":836},"2025-08-11",{"date":937,"close":938},"2025-08-12",16.43000030517578,{"date":940,"close":941},"2025-08-13",16.93000030517578,{"date":943,"close":909},"2025-08-14",{"date":945,"close":946},"2025-08-15",16.479999542236328,{"date":948,"close":949},"2025-08-18",16.469999313354492,{"date":951,"close":952},"2025-08-19",16.399999618530273,{"date":954,"close":952},"2025-08-20",{"date":956,"close":957},"2025-08-21",16.40999984741211,{"date":959,"close":960},"2025-08-22",17.149999618530273,{"date":962,"close":963},"2025-08-25",16.989999771118164,{"date":965,"close":966},"2025-08-26",17.1299991607666,{"date":968,"close":969},"2025-08-27",17.1200008392334,{"date":971,"close":972},"2025-08-28",17.09000015258789,{"date":974,"close":975},"2025-08-29",17.18000030517578,{"date":977,"close":963},"2025-09-02",{"date":979,"close":980},"2025-09-03",17.020000457763672,{"date":982,"close":876},"2025-09-04",{"date":984,"close":985},"2025-09-05",17.100000381469727,{"date":987,"close":988},"2025-09-08",17.200000762939453,{"date":990,"close":991},"2025-09-09",17.030000686645508,{"date":993,"close":354},"2025-09-10",{"date":995,"close":996},"2025-09-11",17.489999771118164,{"date":998,"close":999},"2025-09-12",17.40999984741211,{"date":1001,"close":1002},"2025-09-15",17.219999313354492,{"date":1004,"close":1005},"2025-09-16",17.110000610351562,{"date":1007,"close":999},"2025-09-17",{"date":1009,"close":1010},"2025-09-18",18.260000228881836,{"date":1012,"close":1013},"2025-09-19",17.579999923706055,{"date":1015,"close":1016},"2025-09-22",17.889999389648438,{"date":1018,"close":348},"2025-09-23",{"date":1020,"close":1021},"2025-09-24",17.809999465942383,{"date":1023,"close":885},"2025-09-25",{"date":1025,"close":386},"2025-09-26",{"date":1027,"close":1028},"2025-09-29",17.329999923706055,{"date":1030,"close":779},"2025-09-30",{"date":1032,"close":298},"2025-10-01",{"date":1034,"close":1035},"2025-10-02",16.65999984741211,{"date":1037,"close":340},"2025-10-03",{"date":1039,"close":1040},"2025-10-06",16.81999969482422,{"date":1042,"close":1043},"2025-10-07",16.709999084472656,{"date":1045,"close":1046},"2025-10-08",16.690000534057617,{"date":1048,"close":1035},"2025-10-09",{"date":1050,"close":1051},"2025-10-10",16.059999465942383,{"date":1053,"close":957},"2025-10-13",{"date":1055,"close":343},"2025-10-14",{"date":1057,"close":1058},"2025-10-15",16.84000015258789,{"date":1060,"close":1061},"2025-10-16",15.960000038146973,{"date":1063,"close":410},"2025-10-17",{"date":1065,"close":1066},"2025-10-20",16.350000381469727,{"date":1068,"close":1069},"2025-10-21",16.559999465942383,{"date":1071,"close":900},"2025-10-22",{"date":1073,"close":1074},"2025-10-23",16.309999465942383,{"date":1076,"close":1077},"2025-10-24",16.700000762939453,{"date":1079,"close":903},"2025-10-27",{"date":1081,"close":1082},"2025-10-28",16.3700008392334,{"date":1084,"close":1085},"2025-10-29",15.930000305175781,{"date":1087,"close":918},"2025-10-30",{"date":1089,"close":830},"2025-10-31",{"date":1091,"close":1092},"2025-11-03",16.06999969482422,{"date":1094,"close":1095},"2025-11-04",16.149999618530273,{"date":1097,"close":1098},"2025-11-05",16.280000686645508,{"date":1100,"close":1101},"2025-11-06",16.030000686645508,{"date":1103,"close":1051},"2025-11-07",{"date":1105,"close":1095},"2025-11-10",{"date":1107,"close":915},"2025-11-11",{"date":1109,"close":1110},"2025-11-12",16.209999084472656,{"date":1112,"close":1113},"2025-11-13",16.459999084472656,{"date":1115,"close":912},"2025-11-14",{"date":1117,"close":836},"2025-11-17",{"date":1119,"close":1120},"2025-11-18",16.229999542236328,{"date":1122,"close":1123},"2025-11-19",16.15999984741211,{"date":1125,"close":1110},"2025-11-20",{"date":1127,"close":1040},"2025-11-21",{"date":1129,"close":900},"2025-11-24",{"date":1131,"close":969},"2025-11-25",{"date":1133,"close":354},"2025-11-26",{"date":1135,"close":960},"2025-11-28",{"date":1137,"close":1138},"2025-12-01",17.260000228881836,{"date":1140,"close":963},"2025-12-02",{"date":1142,"close":794},"2025-12-03",{"date":1144,"close":1145},"2025-12-04",17.350000381469727,{"date":1147,"close":1148},"2025-12-05",17.469999313354492,{"date":1150,"close":1151},"2025-12-08",17.399999618530273,{"date":1153,"close":1013},"2025-12-09",{"date":1155,"close":1156},"2025-12-10",18.100000381469727,{"date":1158,"close":372},"2025-12-11",{"date":1160,"close":292},"2025-12-12",{"date":1162,"close":1163},"2025-12-15",18.399999618530273,{"date":1165,"close":1166},"2025-12-16",18.40999984741211,{"date":1168,"close":1169},"2025-12-17",18.43000030517578,{"date":1171,"close":375},"2025-12-18",{"date":1173,"close":292},"2025-12-19",{"date":1175,"close":1176},"2025-12-22",18.1200008392334,{"date":1178,"close":348},"2025-12-23",{"date":1180,"close":289},"2025-12-24",{"date":1182,"close":283},"2025-12-26",{"date":1184,"close":1185},"2025-12-29",17.950000762939453,{"date":1187,"close":1188},"2025-12-30",17.8799991607666,{"date":1190,"close":1191},"2025-12-31",17.81999969482422,{"date":1193,"close":1194},"2026-01-02",17.709999084472656,{"date":1196,"close":1197},"2026-01-05",17.860000610351562,{"date":1199,"close":1200},"2026-01-06",17.90999984741211,{"date":1202,"close":1188},"2026-01-07",{"date":1204,"close":328},"2026-01-08",{"date":1206,"close":1207},"2026-01-09",18.149999618530273,{"date":1209,"close":286},"2026-01-12",{"date":1211,"close":289},"2026-01-13",{"date":1213,"close":1214},"2026-01-14",18.420000076293945,{"date":1216,"close":1217},"2026-01-15",18.68000030517578,{"date":1219,"close":369},"2026-01-16",{"date":1221,"close":366},"2026-01-20",{"date":1223,"close":1224},"2026-01-21",19.299999237060547,{"date":1226,"close":1227},"2026-01-22",19.5,{"date":1229,"close":1230},"2026-01-23",18.649999618530273,{"date":1232,"close":1233},"2026-01-26",18.59000015258789,{"date":1235,"close":322},"2026-01-27",{"date":1237,"close":1238},"2026-01-28",18.559999465942383,{"date":1240,"close":1241},"2026-01-29",19.479999542236328,{"date":1243,"close":1244},"2026-01-30",19.459999084472656,{"date":1246,"close":1247},"2026-02-02",20.110000610351562,{"date":1249,"close":1250},"2026-02-03",20.510000228881836,{"date":1252,"close":1253},"2026-02-04",20.90999984741211,{"date":1255,"close":1256},"2026-02-05",20.899999618530273,{"date":1258,"close":1259},"2026-02-06",21.06999969482422,{"date":1261,"close":1262},"2026-02-09",20.889999389648438,{"date":1264,"close":1265},"2026-02-10",20.75,{"date":1267,"close":1268},"2026-02-11",20.559999465942383,{"date":1270,"close":1271},"2026-02-12",20.31999969482422,{"date":1273,"close":1274},"2026-02-13",20.360000610351562,{"date":1276,"close":1277},"2026-02-17",20.530000686645508,{"date":1279,"close":1280},"2026-02-18",20.18000030517578,{"date":1282,"close":1283},"2026-02-19",20.1200008392334,{"date":1285,"close":1286},"2026-02-20",20.290000915527344,{"date":1288,"close":1289},"2026-02-23",20.1299991607666,{"date":1291,"close":1292},"2026-02-24",20.079999923706055,{"date":1294,"close":1250},"2026-02-25",{"date":1296,"close":1297},"2026-02-26",20.579999923706055,{"date":1299,"close":1300},"2026-02-27",19.829999923706055,{"date":1302,"close":1303},"2026-03-02",20.010000228881836,{"date":1305,"close":1306},"2026-03-03",19.860000610351562,{"date":1308,"close":1309},"2026-03-04",20,{"date":1311,"close":1312},"2026-03-05",19.8700008392334,{"date":1314,"close":1315},"2026-03-06",19.700000762939453,{"date":1317,"close":1318},"2026-03-09",19.600000381469727,{"date":1320,"close":1321},"2026-03-10",19.709999084472656,{"date":1323,"close":1324},"2026-03-11",19.40999984741211,{"date":1326,"close":1327},"2026-03-12",19.399999618530273,{"date":1329,"close":1330},"2026-03-13",19.329999923706055,{"date":1332,"close":1333},"2026-03-16",19.520000457763672,{"date":1335,"close":1241},"2026-03-17",{"date":1337,"close":1338},"2026-03-18",19.079999923706055,{"date":1340,"close":1327},"2026-03-19",{"date":1342,"close":1343},"2026-03-20",19.030000686645508,{"date":1345,"close":1244},"2026-03-23",{"date":1347,"close":1348},"2026-03-24",19.65999984741211,{"date":1350,"close":1351},"2026-03-25",19.68000030517578,{"date":1353,"close":1354},"2026-03-26",19.649999618530273,{"date":1356,"close":1333},"2026-03-27",{"date":1358,"close":1359},"2026-03-30",19.540000915527344,{"date":1361,"close":1362},"2026-03-31",19.969999313354492,{"date":1364,"close":1365},"2026-04-01",20.09000015258789,{"date":1367,"close":1247},"2026-04-02",{"date":1369,"close":1370},"2026-04-06",20.270000457763672,{"date":1372,"close":1370},"2026-04-07",{"date":1374,"close":1375},"2026-04-08",20.829999923706055,{"date":1377,"close":1378},"2026-04-09",21.18000030517578,{"date":1380,"close":1381},"2026-04-10",20.950000762939453,{"date":1383,"close":1384},"2026-04-13",20.940000534057617,{"date":1386,"close":1387},"2026-04-14",20.979999542236328,{"date":1389,"close":1390},"2026-04-15",20.989999771118164,{"date":1392,"close":1393},"2026-04-16",20.790000915527344,{"date":1395,"close":1396},"2026-04-17",21.25,{"date":1398,"close":1399},"2026-04-20",21.229999542236328,{"date":1401,"close":1402},"2026-04-21",20.6200008392334,{"date":1404,"close":1405},"2026-04-22",20.809999465942383,{"date":1407,"close":1408},"2026-04-23",19.979999542236328,{"date":1410,"close":1411},"2026-04-24",19.889999389648438,{"date":1413,"close":1414},"2026-04-27",19.959999084472656,{"date":1416,"close":1283},"2026-04-28",{"date":1418,"close":1419},"2026-04-29",19.690000534057617,{"date":1421,"close":1422},"2026-04-30",19.84000015258789,{"date":1424,"close":1300},"2026-05-01",{"date":1426,"close":1427},"2026-05-04",19.43000030517578,{"date":1429,"close":1351},"2026-05-05",{"date":224,"close":1431},19.719999313354492,{"date":1433,"close":1434},"2026-05-07",19.799999237060547,{"date":1436,"close":1437},"2026-05-08",19.850000381469727,{"date":1439,"close":1359},"2026-05-11",{"date":1441,"close":1442},"2026-05-12",19.469999313354492,{"date":1444,"close":1445},"2026-05-13",19.3700008392334,{"date":1447,"close":1241},"2026-05-14",{"date":1449,"close":1450},"2026-05-15",19.270000457763672,{"date":1452,"close":1442},"2026-05-18",{"date":1454,"close":1455},"2026-05-19",19.3799991607666,{"date":1457,"close":1431},"2026-05-20",{"date":1459,"close":1460},"2026-05-21",19.790000915527344,{"date":1462,"close":1434},"2026-05-22",{"date":1464,"close":1465},"2026-05-26",19.920000076293945,{"date":1467,"close":1468},"2026-05-27",19.739999771118164,{"date":1470,"close":1321},"2026-05-28",{"date":1472,"close":1434},"2026-05-29",{"date":1474,"close":1431},"2026-06-01",{"date":1476,"close":1312},"2026-06-02",{"date":1478,"close":1479},"2026-06-03",19.549999237060547,{"date":1481,"close":1482},"2026-06-04",20.06999969482422,{"date":1484,"close":1485},"2026-06-05",20.239999771118164,{"date":1487,"close":1488},"2026-06-08",20.450000762939453,{"date":1490,"close":1491},"2026-06-09",20.5,{"date":1493,"close":1494},"2026-06-10",20.649999618530273,{"date":1496,"close":1497},"2026-06-11",20.780000686645508,{"date":1499,"close":1500},"2026-06-12",21.1200008392334,{"date":1502,"close":1265},"2026-06-15",{"date":1504,"close":1505},"2026-06-16",20.709999084472656,{"date":1507,"close":1508},"2026-06-17",20.489999771118164,{"date":1510,"close":1268},"2026-06-18",{"date":1512,"close":1505},"2026-06-22",{"date":1514,"close":1515},"2026-06-23",21.079999923706055,{"date":1517,"close":1518},"2026-06-24",21.280000686645508,{"date":1520,"close":1408},"2026-06-25",{"date":1522,"close":1523},"2026-06-26",20.639999389648438,{"date":1525,"close":1526},"2026-06-29",20.260000228881836,{"date":1528,"close":1365},"2026-06-30",{"date":45,"close":1508},{"date":1531,"close":1532},"2026-07-02",20.229999542236328,{"date":1534,"close":1535},"2026-07-06",20.40999984741211,{"date":1537,"close":1538},"2026-07-07",20.170000076293945,{"date":1540,"close":1460},"2026-07-08",{"date":1542,"close":1543},"2026-07-09",20.020000457763672,{"date":1545,"close":1247},"2026-07-10",{"date":1547,"close":1548},"2026-07-13",20.309999465942383,{"date":1550,"close":1551},"2026-07-14",20.399999618530273,{"date":1553,"close":1250},"2026-07-15",{"date":1555,"close":1556},"2026-07-16",21.43000030517578,{"date":222,"close":1387},{"count":223,"fetchedAt":1559,"source":217},"2026-07-18T13:06:58.976Z",1784380018930]