[{"data":1,"prerenderedAt":1634},["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-CBSH":25,"$fGwOLSxO7XCWxfMgh6GIA6hPmLreEBK1DWAU71KLzcIc":26,"ticker-mcap-CBSH":232,"ticker-profile-CBSH":241,"ticker-earnings-CBSH":255,"ticker-congress-CBSH":259,"i-lucide:info":1632},{"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":228},{"identity":28,"transactions":33,"sectorSlug":208,"relatedTickers":209},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"22356","COMMERCE BANCSHARES INC","Finance & Insurance","CBSH",[34,50,59,65,75,85,93,106,110,122,128,140,150,158,164,169,177,182,187,192,199],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-29T19:47:42.000Z","0000022356-26-000181-0","4","KIM CHARLES G","Exec. Vice President and CFO","D",36.4398,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184695\u002F000002235626000181\u002F0000022356-26-000181-index.htm",9662,146752,352081.3476,"M","2026-07-27","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58},"0000022356-26-000181-1",59.43,1646,145106,97821.78,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":40,"transactionDate":47,"intentLabel":64,"signalQuality":58},"0000022356-26-000181-2",5925,139181,352122.75,"Disposition",{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":47,"intentLabel":72,"signalQuality":73,"insiderHistory":74},"0000022356-26-000181-3",59.179,19771,119410,1170028.009,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58},"2026-07-29T00:00:00.000Z","0000022356-26-000183-0","Brooks Derrick","Senior Vice President",59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837554\u002F000002235626000183\u002F0000022356-26-000183-index.htm",427,14158,25193,{"cik":29,"filedAt":76,"filingId":86,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":71,"transactionDate":91,"intentLabel":72,"signalQuality":73,"insiderHistory":92},"0000022356-26-000183-1",59.635,1041,13117,62080.034999999996,"2026-07-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"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":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":58},"2026-07-06T00:00:00.000Z","0000022356-26-000171-0","BARTH KEVIN G","Executive Vice President",58.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188575\u002F000002235626000171\u002F0000022356-26-000171-index.htm",44262,89007,2599949.88,"A","2026-07-01","Stock award",{"cik":29,"filedAt":94,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":108,"shares":100,"sharesOwnedAfter":109,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":58},"0000022356-26-000173-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184695\u002F000002235626000173\u002F0000022356-26-000173-index.htm",137090,{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":114,"ownershipType":115,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":103,"transactionDate":121,"intentLabel":105,"signalQuality":58},"2026-06-25T00:00:00.000Z","0000022356-26-000167-0","KEMPER DAVID W","Executive Chairman","I",55.2899,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F924750\u002F000002235626000167\u002F0000022356-26-000167-index.htm",131,26437,7242.976900000001,"2026-06-23",{"cik":29,"filedAt":111,"filingId":123,"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":115,"pricePerShare":116,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":103,"transactionDate":121,"intentLabel":105,"signalQuality":58},"0000022356-26-000165-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188575\u002F000002235626000165\u002F0000022356-26-000165-index.htm",120,24256,6634.7880000000005,{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":71,"transactionDate":138,"intentLabel":72,"signalQuality":73,"insiderHistory":139},"2026-06-18T17:40:46.000Z","0000022356-26-000160-0","FOWLER JUNE MCALLISTER","",55.035,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1925466\u002F000002235626000160\u002F0000022356-26-000160-index.htm",200,6233,11007,"2026-06-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":141,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":103,"transactionDate":149,"intentLabel":105,"signalQuality":58},"2026-06-02T18:37:41.000Z","0000022356-26-000158-0","TAYLOR CHRISTINE B",52.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1925439\u002F000002235626000158\u002F0000022356-26-000158-index.htm",646,10317,33734.12,"2026-05-29",{"cik":29,"filedAt":151,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":103,"transactionDate":149,"intentLabel":105,"signalQuality":58},"2026-06-02T18:35:37.000Z","0000022356-26-000157-0","Schnuck Todd R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490102\u002F000002235626000157\u002F0000022356-26-000157-index.htm",790,34135,41253.799999999996,{"cik":29,"filedAt":159,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":162,"shares":146,"sharesOwnedAfter":163,"totalValue":148,"transactionCode":103,"transactionDate":149,"intentLabel":105,"signalQuality":58},"2026-06-02T18:34:35.000Z","0000022356-26-000156-0","MACIA ALAINA G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2095985\u002F000002235626000156\u002F0000022356-26-000156-index.htm",2095,{"cik":29,"filedAt":165,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":167,"shares":146,"sharesOwnedAfter":168,"totalValue":148,"transactionCode":103,"transactionDate":149,"intentLabel":105,"signalQuality":58},"2026-06-02T18:32:49.000Z","0000022356-26-000155-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1925466\u002F000002235626000155\u002F0000022356-26-000155-index.htm",6433,{"cik":29,"filedAt":170,"filingId":171,"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":172,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":103,"transactionDate":149,"intentLabel":105,"signalQuality":58},"2026-06-02T00:00:00.000Z","0000022356-26-000150-0","BASSHAM TERRY D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189512\u002F000002235626000150\u002F0000022356-26-000150-index.htm",718,30026,37493.96,{"cik":29,"filedAt":170,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":179,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":180,"shares":146,"sharesOwnedAfter":181,"totalValue":148,"transactionCode":103,"transactionDate":149,"intentLabel":105,"signalQuality":58},"0000022356-26-000152-0","CHAPMAN WILLIAM KYLE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1930262\u002F000002235626000152\u002F0000022356-26-000152-index.htm",10126,{"cik":29,"filedAt":170,"filingId":183,"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":184,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":185,"shares":174,"sharesOwnedAfter":186,"totalValue":176,"transactionCode":103,"transactionDate":149,"intentLabel":105,"signalQuality":58},"0000022356-26-000151-0","BRAUER BLACKFORD F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929906\u002F000002235626000151\u002F0000022356-26-000151-index.htm",46941,{"cik":29,"filedAt":170,"filingId":188,"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":189,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":190,"shares":174,"sharesOwnedAfter":191,"totalValue":176,"transactionCode":103,"transactionDate":149,"intentLabel":105,"signalQuality":58},"0000022356-26-000154-0","DUNN TIMOTHY S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066897\u002F000002235626000154\u002F0000022356-26-000154-index.htm",6255,{"cik":29,"filedAt":170,"filingId":193,"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":194,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":103,"transactionDate":149,"intentLabel":105,"signalQuality":58},"0000022356-26-000153-0","Daniel Karen L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1346985\u002F000002235626000153\u002F0000022356-26-000153-index.htm",886,20305,46266.92,{"cik":29,"filedAt":200,"filingId":201,"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":115,"pricePerShare":202,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":103,"transactionDate":207,"intentLabel":105,"signalQuality":58},"2026-03-26T00:00:00.000Z","0000022356-26-000116-0",48.0931,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188575\u002F000002235626000116\u002F0000022356-26-000116-index.htm",137,24136,6588.7547,"2026-03-24","finance-insurance",[210,213,216,219,222,225],{"ticker":211,"issuerName":212},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":214,"issuerName":215},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":217,"issuerName":218},"COIN","Coinbase Global, Inc.",{"ticker":220,"issuerName":221},"CRCL","Circle Internet Group, Inc.",{"ticker":223,"issuerName":224},"TRUP","TRUPANION, INC.",{"ticker":226,"issuerName":227},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":229,"fetchedAt":230,"source":231},21,"2026-07-29T21:16:46.422Z","sqlite",{"data":233,"meta":238},{"value":234,"quality":235,"closeDate":47,"ageDays":236,"sharesAsOf":237},8600852322,"fresh",2,"2026-05-05",{"count":239,"fetchedAt":240,"source":231},1,"2026-07-29T21:16:46.424Z",{"data":242,"meta":254},{"ticker":32,"ceo":243,"industry":244,"fullTimeEmployees":245,"ipoDate":246,"country":247,"state":248,"city":249,"website":250,"exchangeShort":25,"marketCap":25,"beta":251,"range52w":252,"fetchedAt":253},"John W. Kemper","Banks - Regional",4662,"1980-03-17","US","MO","Kansas City","https:\u002F\u002Fwww.commercebank.com",0.577,"46.99-63.15238","2026-07-13T13:01:05.195Z",{"count":239,"fetchedAt":240,"source":231},{"data":256,"meta":258},{"ticker":32,"points":257},[],{"count":239,"fetchedAt":240,"source":231},{"data":260,"meta":1630},{"congressTrades":261,"insiderTrades":262,"priceHistory":284,"ticker":32},[],[263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":40,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":47},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":76,"filingId":86,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":71,"transactionDate":91},{"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":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":94,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":108,"shares":100,"sharesOwnedAfter":109,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":114,"ownershipType":115,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":103,"transactionDate":121},{"cik":29,"filedAt":111,"filingId":123,"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":115,"pricePerShare":116,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":103,"transactionDate":121},{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":71,"transactionDate":138},{"cik":29,"filedAt":141,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":103,"transactionDate":149},{"cik":29,"filedAt":151,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":103,"transactionDate":149},{"cik":29,"filedAt":159,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":162,"shares":146,"sharesOwnedAfter":163,"totalValue":148,"transactionCode":103,"transactionDate":149},{"cik":29,"filedAt":165,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":167,"shares":146,"sharesOwnedAfter":168,"totalValue":148,"transactionCode":103,"transactionDate":149},{"cik":29,"filedAt":170,"filingId":171,"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":172,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":103,"transactionDate":149},{"cik":29,"filedAt":170,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":179,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":180,"shares":146,"sharesOwnedAfter":181,"totalValue":148,"transactionCode":103,"transactionDate":149},{"cik":29,"filedAt":170,"filingId":183,"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":184,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":185,"shares":174,"sharesOwnedAfter":186,"totalValue":176,"transactionCode":103,"transactionDate":149},{"cik":29,"filedAt":170,"filingId":188,"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":189,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":190,"shares":174,"sharesOwnedAfter":191,"totalValue":176,"transactionCode":103,"transactionDate":149},{"cik":29,"filedAt":170,"filingId":193,"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":194,"ownerTitle":132,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":103,"transactionDate":149},{"cik":29,"filedAt":200,"filingId":201,"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":115,"pricePerShare":202,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":103,"transactionDate":207},[285,288,291,294,297,300,303,306,309,312,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,466,469,472,475,478,481,484,487,490,493,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1004,1007,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1465,1468,1471,1473,1475,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1548,1550,1553,1556,1559,1561,1563,1565,1567,1569,1572,1575,1578,1581,1584,1586,1589,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1623,1626,1629],{"date":286,"close":287},"2021-07-30",58.18974685668945,{"date":289,"close":290},"2021-08-06",58.263790130615234,{"date":292,"close":293},"2021-08-13",57.81953048706055,{"date":295,"close":296},"2021-08-20",57.51512908935547,{"date":298,"close":299},"2021-08-27",58.34606170654297,{"date":301,"close":302},"2021-09-03",58.02520751953125,{"date":304,"close":305},"2021-09-10",55.894405364990234,{"date":307,"close":308},"2021-09-17",54.79198455810547,{"date":310,"close":311},"2021-09-24",56.53611373901367,{"date":313,"close":299},"2021-10-01",{"date":315,"close":316},"2021-10-08",58.72450256347656,{"date":318,"close":319},"2021-10-15",58.60932540893555,{"date":321,"close":322},"2021-10-22",59.3662109375,{"date":324,"close":325},"2021-10-29",58.008750915527344,{"date":327,"close":328},"2021-11-05",60.87175750732422,{"date":330,"close":331},"2021-11-12",60.54267501831055,{"date":333,"close":334},"2021-11-19",59.48961639404297,{"date":336,"close":337},"2021-11-26",58.049888610839844,{"date":339,"close":340},"2021-12-03",57.16877365112305,{"date":342,"close":343},"2021-12-10",59.01738357543945,{"date":345,"close":346},"2021-12-17",58.749595642089844,{"date":348,"close":349},"2021-12-23",58.83597946166992,{"date":351,"close":352},"2021-12-31",59.38019561767578,{"date":354,"close":355},"2022-01-07",63.379764556884766,{"date":357,"close":358},"2022-01-14",64.35590362548828,{"date":360,"close":361},"2022-01-21",58.7409553527832,{"date":363,"close":364},"2022-01-28",58.70640182495117,{"date":366,"close":367},"2022-02-04",60.53773880004883,{"date":369,"close":370},"2022-02-11",61.90260314941406,{"date":372,"close":373},"2022-02-18",61.49659729003906,{"date":375,"close":376},"2022-02-25",61.842132568359375,{"date":378,"close":379},"2022-03-04",59.94169235229492,{"date":381,"close":382},"2022-03-11",61.27199935913086,{"date":384,"close":385},"2022-03-18",61.444766998291016,{"date":387,"close":388},"2022-03-25",62.939205169677734,{"date":390,"close":391},"2022-04-01",61.86804962158203,{"date":393,"close":394},"2022-04-08",59.98488235473633,{"date":396,"close":397},"2022-04-14",60.76233673095703,{"date":399,"close":400},"2022-04-22",61.76438903808594,{"date":402,"close":403},"2022-04-29",59.060577392578125,{"date":405,"close":406},"2022-05-06",60.278587341308594,{"date":408,"close":409},"2022-05-13",57.82529067993164,{"date":411,"close":412},"2022-05-20",56.607276916503906,{"date":414,"close":415},"2022-05-27",59.38883590698242,{"date":417,"close":418},"2022-06-03",59.19879150390625,{"date":420,"close":421},"2022-06-10",56.7109375,{"date":423,"close":424},"2022-06-17",55.18194580078125,{"date":426,"close":427},"2022-06-24",57.125579833984375,{"date":429,"close":430},"2022-07-01",57.42792510986328,{"date":432,"close":433},"2022-07-08",57.99805450439453,{"date":435,"close":436},"2022-07-15",57.31562423706055,{"date":438,"close":439},"2022-07-22",58.24856948852539,{"date":441,"close":442},"2022-07-29",60.028076171875,{"date":444,"close":445},"2022-08-05",61.54842758178711,{"date":447,"close":448},"2022-08-12",62.7578010559082,{"date":450,"close":451},"2022-08-19",63.43159484863281,{"date":453,"close":454},"2022-08-26",61.021488189697266,{"date":456,"close":457},"2022-09-02",59.07785415649414,{"date":459,"close":460},"2022-09-09",61.11650848388672,{"date":462,"close":442},"2022-09-16",{"date":464,"close":465},"2022-09-23",59.1469612121582,{"date":467,"close":468},"2022-09-30",57.15149688720703,{"date":470,"close":471},"2022-10-07",59.760284423828125,{"date":473,"close":474},"2022-10-14",61.168338775634766,{"date":476,"close":477},"2022-10-21",59.35428237915039,{"date":479,"close":480},"2022-10-28",61.12514877319336,{"date":482,"close":483},"2022-11-04",60.78825378417969,{"date":485,"close":486},"2022-11-11",62.153114318847656,{"date":488,"close":489},"2022-11-18",63.12061309814453,{"date":491,"close":492},"2022-11-25",64.73599243164062,{"date":494,"close":454},"2022-12-02",{"date":496,"close":497},"2022-12-09",57.75618362426758,{"date":499,"close":500},"2022-12-16",55.89029312133789,{"date":502,"close":503},"2022-12-23",57.70435333251953,{"date":505,"close":506},"2022-12-30",58.80142593383789,{"date":508,"close":509},"2023-01-06",60.036712646484375,{"date":511,"close":512},"2023-01-13",60.52046203613281,{"date":514,"close":515},"2023-01-20",56.64183044433594,{"date":517,"close":518},"2023-01-27",56.51225662231445,{"date":520,"close":521},"2023-02-03",58.56818771362305,{"date":523,"close":524},"2023-02-10",57.522945404052734,{"date":526,"close":527},"2023-02-17",57.8943977355957,{"date":529,"close":530},"2023-02-24",57.6697998046875,{"date":532,"close":533},"2023-03-03",57.03055953979492,{"date":535,"close":536},"2023-03-10",52.374473571777344,{"date":538,"close":539},"2023-03-17",50.22351837158203,{"date":541,"close":542},"2023-03-24",49.921173095703125,{"date":544,"close":545},"2023-03-31",50.40492248535156,{"date":547,"close":548},"2023-04-06",48.677249908447266,{"date":550,"close":551},"2023-04-14",47.63200378417969,{"date":553,"close":554},"2023-04-21",47.139617919921875,{"date":556,"close":557},"2023-04-28",48.245330810546875,{"date":559,"close":560},"2023-05-05",44.5135498046875,{"date":562,"close":563},"2023-05-12",42.112083435058594,{"date":565,"close":566},"2023-05-19",42.0084228515625,{"date":568,"close":569},"2023-05-26",41.991146087646484,{"date":571,"close":572},"2023-06-02",43.68426513671875,{"date":574,"close":575},"2023-06-09",44.06435775756836,{"date":577,"close":578},"2023-06-16",42.880897521972656,{"date":580,"close":581},"2023-06-23",39.4687385559082,{"date":583,"close":584},"2023-06-30",42.06888961791992,{"date":586,"close":587},"2023-07-07",42.017059326171875,{"date":589,"close":590},"2023-07-14",42.258934020996094,{"date":592,"close":593},"2023-07-21",45.41194152832031,{"date":595,"close":596},"2023-07-28",45.8006706237793,{"date":598,"close":599},"2023-08-04",46.068458557128906,{"date":601,"close":602},"2023-08-11",45.50696563720703,{"date":604,"close":605},"2023-08-18",43.41647720336914,{"date":607,"close":608},"2023-08-25",42.44034194946289,{"date":610,"close":611},"2023-09-01",43.14868927001953,{"date":613,"close":614},"2023-09-08",40.79041290283203,{"date":616,"close":617},"2023-09-15",41.91339874267578,{"date":619,"close":620},"2023-09-22",40.755859375,{"date":622,"close":623},"2023-09-29",41.44692611694336,{"date":625,"close":626},"2023-10-06",41.40373611450195,{"date":628,"close":629},"2023-10-13",40.85951614379883,{"date":631,"close":632},"2023-10-20",39.14048385620117,{"date":634,"close":635},"2023-10-27",37.697872161865234,{"date":637,"close":638},"2023-11-03",40.453514099121094,{"date":640,"close":641},"2023-11-10",39.13184356689453,{"date":643,"close":644},"2023-11-17",43.75337219238281,{"date":646,"close":647},"2023-11-24",43.58060836791992,{"date":649,"close":650},"2023-12-01",44.9251708984375,{"date":652,"close":653},"2023-12-08",47.24716567993164,{"date":655,"close":656},"2023-12-15",48.94330978393555,{"date":658,"close":659},"2023-12-22",48.970523834228516,{"date":661,"close":662},"2023-12-29",48.44444274902344,{"date":664,"close":665},"2024-01-05",48.67120361328125,{"date":667,"close":668},"2024-01-12",47.93650817871094,{"date":670,"close":671},"2024-01-19",49.4603157043457,{"date":673,"close":674},"2024-01-26",48.4807243347168,{"date":676,"close":677},"2024-02-02",46.739227294921875,{"date":679,"close":680},"2024-02-09",46.403629302978516,{"date":682,"close":683},"2024-02-16",46.75736999511719,{"date":685,"close":686},"2024-02-23",47.11111068725586,{"date":688,"close":689},"2024-03-01",47.09297180175781,{"date":691,"close":692},"2024-03-08",47.77324295043945,{"date":694,"close":695},"2024-03-15",46.16780090332031,{"date":697,"close":698},"2024-03-22",46.32199478149414,{"date":700,"close":701},"2024-03-28",48.25396728515625,{"date":703,"close":704},"2024-04-05",48.01814270019531,{"date":706,"close":707},"2024-04-12",46.63038635253906,{"date":709,"close":710},"2024-04-19",48.843536376953125,{"date":712,"close":713},"2024-04-26",50.25850296020508,{"date":715,"close":716},"2024-05-03",50.92063522338867,{"date":718,"close":719},"2024-05-10",51.410430908203125,{"date":721,"close":722},"2024-05-17",51.664398193359375,{"date":724,"close":725},"2024-05-24",49.941043853759766,{"date":727,"close":728},"2024-05-31",50.46712112426758,{"date":730,"close":731},"2024-06-07",49.21541976928711,{"date":733,"close":734},"2024-06-14",48.0272102355957,{"date":736,"close":737},"2024-06-21",49.06122589111328,{"date":739,"close":740},"2024-06-28",50.5941047668457,{"date":742,"close":743},"2024-07-05",49.904762268066406,{"date":745,"close":746},"2024-07-12",52.725624084472656,{"date":748,"close":749},"2024-07-19",57.35147476196289,{"date":751,"close":752},"2024-07-26",59.029476165771484,{"date":754,"close":755},"2024-08-02",55.32879638671875,{"date":757,"close":758},"2024-08-09",54.829933166503906,{"date":760,"close":761},"2024-08-16",56.199546813964844,{"date":763,"close":764},"2024-08-23",57.57823181152344,{"date":766,"close":767},"2024-08-30",58.01360321044922,{"date":769,"close":770},"2024-09-06",55.546485900878906,{"date":772,"close":773},"2024-09-13",56.21768569946289,{"date":775,"close":776},"2024-09-20",56.14512634277344,{"date":778,"close":779},"2024-09-27",54.267574310302734,{"date":781,"close":782},"2024-10-04",53.07936477661133,{"date":784,"close":785},"2024-10-11",54.3310661315918,{"date":787,"close":788},"2024-10-18",55.582767486572266,{"date":790,"close":791},"2024-10-25",55.51020431518555,{"date":793,"close":794},"2024-11-01",56.82539749145508,{"date":796,"close":797},"2024-11-08",62.99319839477539,{"date":799,"close":800},"2024-11-15",64.91609954833984,{"date":802,"close":803},"2024-11-22",66.84807586669922,{"date":805,"close":806},"2024-11-29",66.89342498779297,{"date":808,"close":809},"2024-12-06",65.47618865966797,{"date":811,"close":812},"2024-12-13",64.31428527832031,{"date":814,"close":815},"2024-12-20",60.02857208251953,{"date":817,"close":818},"2024-12-27",59.82857131958008,{"date":820,"close":821},"2025-01-03",59.228572845458984,{"date":823,"close":824},"2025-01-10",58.238094329833984,{"date":826,"close":827},"2025-01-17",61.761905670166016,{"date":829,"close":830},"2025-01-24",62.85714340209961,{"date":832,"close":833},"2025-01-31",63.619049072265625,{"date":835,"close":836},"2025-02-07",64.42857360839844,{"date":838,"close":839},"2025-02-14",62.60952377319336,{"date":841,"close":842},"2025-02-21",60.94285583496094,{"date":844,"close":845},"2025-02-28",61.9523811340332,{"date":847,"close":848},"2025-03-07",59.25714111328125,{"date":850,"close":851},"2025-03-14",57.81904983520508,{"date":853,"close":854},"2025-03-21",58.32381057739258,{"date":856,"close":857},"2025-03-28",58.68571472167969,{"date":859,"close":860},"2025-04-04",52.78095245361328,{"date":862,"close":863},"2025-04-11",54.17142868041992,{"date":865,"close":866},"2025-04-17",57.0476188659668,{"date":868,"close":869},"2025-04-25",57.67618942260742,{"date":871,"close":872},"2025-05-02",60.019046783447266,{"date":874,"close":875},"2025-05-09",60.380950927734375,{"date":877,"close":878},"2025-05-16",62.5047607421875,{"date":880,"close":881},"2025-05-23",59.771427154541016,{"date":883,"close":884},"2025-05-30",60.009525299072266,{"date":886,"close":887},"2025-06-06",60.42856979370117,{"date":889,"close":890},"2025-06-13",57.79047775268555,{"date":892,"close":893},"2025-06-20",57.847618103027344,{"date":895,"close":896},"2025-06-27",59.123809814453125,{"date":898,"close":899},"2025-07-03",61.485713958740234,{"date":901,"close":902},"2025-07-11",62.33333206176758,{"date":904,"close":905},"2025-07-18",61.5523796081543,{"date":907,"close":908},"2025-07-25",59.07619094848633,{"date":910,"close":911},"2025-07-28",59.009525299072266,{"date":913,"close":914},"2025-07-29",58.514286041259766,{"date":916,"close":917},"2025-07-30",58.31428527832031,{"date":919,"close":920},"2025-07-31",58.28571319580078,{"date":922,"close":923},"2025-08-01",57.06666564941406,{"date":925,"close":926},"2025-08-04",57.91428756713867,{"date":928,"close":929},"2025-08-05",57.904762268066406,{"date":931,"close":932},"2025-08-06",57.400001525878906,{"date":934,"close":935},"2025-08-07",57.009525299072266,{"date":937,"close":938},"2025-08-08",57.58095169067383,{"date":940,"close":941},"2025-08-11",57.41904830932617,{"date":943,"close":944},"2025-08-12",58.4952392578125,{"date":946,"close":947},"2025-08-13",59.08571243286133,{"date":949,"close":950},"2025-08-14",58.97142791748047,{"date":952,"close":953},"2025-08-15",58.27619171142578,{"date":955,"close":956},"2025-08-18",58.67618942260742,{"date":958,"close":959},"2025-08-19",58.980953216552734,{"date":961,"close":962},"2025-08-20",59.019046783447266,{"date":964,"close":965},"2025-08-21",58.866668701171875,{"date":967,"close":968},"2025-08-22",59.88571548461914,{"date":970,"close":971},"2025-08-25",59.20000076293945,{"date":973,"close":974},"2025-08-26",59.69523620605469,{"date":976,"close":977},"2025-08-27",59.81904983520508,{"date":979,"close":980},"2025-08-28",59.03809356689453,{"date":982,"close":983},"2025-08-29",58.990474700927734,{"date":985,"close":986},"2025-09-02",59.27619171142578,{"date":988,"close":989},"2025-09-03",58.400001525878906,{"date":991,"close":992},"2025-09-04",58.71428680419922,{"date":994,"close":995},"2025-09-05",57.69523620605469,{"date":997,"close":998},"2025-09-08",57.88571548461914,{"date":1000,"close":1001},"2025-09-09",57.380950927734375,{"date":1003,"close":923},"2025-09-10",{"date":1005,"close":1006},"2025-09-11",57.24761962890625,{"date":1008,"close":1009},"2025-09-12",56.838096618652344,{"date":1011,"close":1012},"2025-09-15",56.20952224731445,{"date":1014,"close":1015},"2025-09-16",55.81904983520508,{"date":1017,"close":1018},"2025-09-17",56.42856979370117,{"date":1020,"close":1001},"2025-09-18",{"date":1022,"close":1023},"2025-09-19",56.409523010253906,{"date":1025,"close":1026},"2025-09-22",56,{"date":1028,"close":1029},"2025-09-23",55.85714340209961,{"date":1031,"close":1032},"2025-09-24",56.19047546386719,{"date":1034,"close":1035},"2025-09-25",56.657142639160156,{"date":1037,"close":1038},"2025-09-26",57,{"date":1040,"close":1041},"2025-09-29",56.64761734008789,{"date":1043,"close":1044},"2025-09-30",56.91428756713867,{"date":1046,"close":1047},"2025-10-01",56.52381134033203,{"date":1049,"close":1050},"2025-10-02",56.07619094848633,{"date":1052,"close":1053},"2025-10-03",56.35238265991211,{"date":1055,"close":1056},"2025-10-06",56.628570556640625,{"date":1058,"close":1059},"2025-10-07",56.14285659790039,{"date":1061,"close":1062},"2025-10-08",55.990474700927734,{"date":1064,"close":1065},"2025-10-09",55.75238037109375,{"date":1067,"close":1068},"2025-10-10",53.93333435058594,{"date":1070,"close":1071},"2025-10-13",55.095237731933594,{"date":1073,"close":1050},"2025-10-14",{"date":1075,"close":1076},"2025-10-15",53.96190643310547,{"date":1078,"close":743},"2025-10-16",{"date":1080,"close":1081},"2025-10-17",51.123809814453125,{"date":1083,"close":1084},"2025-10-20",51.4476203918457,{"date":1086,"close":1087},"2025-10-21",51.27619171142578,{"date":1089,"close":1090},"2025-10-22",50.96190643310547,{"date":1092,"close":1093},"2025-10-23",50.628570556640625,{"date":1095,"close":1096},"2025-10-24",50.657142639160156,{"date":1098,"close":1099},"2025-10-27",50.5523796081543,{"date":1101,"close":1102},"2025-10-28",50.590476989746094,{"date":1104,"close":1105},"2025-10-29",49.70476150512695,{"date":1107,"close":1108},"2025-10-30",49.81904983520508,{"date":1110,"close":1111},"2025-10-31",50.123809814453125,{"date":1113,"close":1114},"2025-11-03",49.876190185546875,{"date":1116,"close":1117},"2025-11-04",50.980953216552734,{"date":1119,"close":1120},"2025-11-05",51.17142868041992,{"date":1122,"close":1123},"2025-11-06",51.08571243286133,{"date":1125,"close":1126},"2025-11-07",51.57143020629883,{"date":1128,"close":1129},"2025-11-10",51.4952392578125,{"date":1131,"close":1132},"2025-11-11",51.733333587646484,{"date":1134,"close":1135},"2025-11-12",51.71428680419922,{"date":1137,"close":1138},"2025-11-13",51.06666564941406,{"date":1140,"close":1117},"2025-11-14",{"date":1142,"close":1143},"2025-11-17",48.89523696899414,{"date":1145,"close":1146},"2025-11-18",49.619049072265625,{"date":1148,"close":1149},"2025-11-19",50.02857208251953,{"date":1151,"close":1152},"2025-11-20",50.32381057739258,{"date":1154,"close":1155},"2025-11-21",51.75238037109375,{"date":1157,"close":1158},"2025-11-24",50.92380905151367,{"date":1160,"close":1161},"2025-11-25",51.36190414428711,{"date":1163,"close":1164},"2025-11-26",51.20000076293945,{"date":1166,"close":1167},"2025-11-28",51.342857360839844,{"date":1169,"close":1170},"2025-12-01",51.904762268066406,{"date":1172,"close":1173},"2025-12-02",50.59000015258789,{"date":1175,"close":1176},"2025-12-03",52.36000061035156,{"date":1178,"close":1179},"2025-12-04",52.65999984741211,{"date":1181,"close":1182},"2025-12-05",52.2400016784668,{"date":1184,"close":1185},"2025-12-08",52.209999084472656,{"date":1187,"close":1188},"2025-12-09",52.08000183105469,{"date":1190,"close":1191},"2025-12-10",53.31999969482422,{"date":1193,"close":1194},"2025-12-11",53.470001220703125,{"date":1196,"close":1197},"2025-12-12",53.7400016784668,{"date":1199,"close":1200},"2025-12-15",53.540000915527344,{"date":1202,"close":1203},"2025-12-16",52.88999938964844,{"date":1205,"close":1206},"2025-12-17",53.16999816894531,{"date":1208,"close":1209},"2025-12-18",53.02000045776367,{"date":1211,"close":1212},"2025-12-19",52.810001373291016,{"date":1214,"close":1209},"2025-12-22",{"date":1216,"close":1217},"2025-12-23",53.209999084472656,{"date":1219,"close":1220},"2025-12-24",53.029998779296875,{"date":1222,"close":1223},"2025-12-26",52.959999084472656,{"date":1225,"close":1226},"2025-12-29",52.68000030517578,{"date":1228,"close":1229},"2025-12-30",52.81999969482422,{"date":1231,"close":1232},"2025-12-31",52.34000015258789,{"date":1234,"close":1182},"2026-01-02",{"date":1236,"close":1237},"2026-01-05",53.2599983215332,{"date":1239,"close":1240},"2026-01-06",53.810001373291016,{"date":1242,"close":1243},"2026-01-07",53.720001220703125,{"date":1245,"close":1246},"2026-01-08",55.0099983215332,{"date":1248,"close":1249},"2026-01-09",53.849998474121094,{"date":1251,"close":1252},"2026-01-12",53.220001220703125,{"date":1254,"close":1255},"2026-01-13",53.349998474121094,{"date":1257,"close":1258},"2026-01-14",54.130001068115234,{"date":1260,"close":1261},"2026-01-15",54.560001373291016,{"date":1263,"close":1264},"2026-01-16",54.290000915527344,{"date":1266,"close":1267},"2026-01-20",53.47999954223633,{"date":1269,"close":1270},"2026-01-21",55.11000061035156,{"date":1272,"close":1273},"2026-01-22",54.43000030517578,{"date":1275,"close":1217},"2026-01-23",{"date":1277,"close":1278},"2026-01-26",52.779998779296875,{"date":1280,"close":1281},"2026-01-27",52.09000015258789,{"date":1283,"close":1179},"2026-01-28",{"date":1285,"close":1286},"2026-01-29",52.869998931884766,{"date":1288,"close":1289},"2026-01-30",52.63999938964844,{"date":1291,"close":1292},"2026-02-02",53.22999954223633,{"date":1294,"close":1295},"2026-02-03",53.59000015258789,{"date":1297,"close":1298},"2026-02-04",54.310001373291016,{"date":1300,"close":1301},"2026-02-05",54.38999938964844,{"date":1303,"close":1304},"2026-02-06",55.16999816894531,{"date":1306,"close":1307},"2026-02-09",55.22999954223633,{"date":1309,"close":1310},"2026-02-10",54.90999984741211,{"date":1312,"close":1313},"2026-02-11",54.72999954223633,{"date":1315,"close":1316},"2026-02-12",53.900001525878906,{"date":1318,"close":1319},"2026-02-13",53.599998474121094,{"date":1321,"close":1322},"2026-02-17",53.0099983215332,{"date":1324,"close":1325},"2026-02-18",53.15999984741211,{"date":1327,"close":1328},"2026-02-19",53.68000030517578,{"date":1330,"close":1331},"2026-02-20",54.029998779296875,{"date":1333,"close":1182},"2026-02-23",{"date":1335,"close":1336},"2026-02-24",52.20000076293945,{"date":1338,"close":1286},"2026-02-25",{"date":1340,"close":1341},"2026-02-26",53.33000183105469,{"date":1343,"close":1344},"2026-02-27",50.9900016784668,{"date":1346,"close":1347},"2026-03-02",51.7400016784668,{"date":1349,"close":1350},"2026-03-03",51.61000061035156,{"date":1352,"close":1353},"2026-03-04",52.25,{"date":1355,"close":1356},"2026-03-05",51.5099983215332,{"date":1358,"close":1359},"2026-03-06",50.36000061035156,{"date":1361,"close":1362},"2026-03-09",49.599998474121094,{"date":1364,"close":1365},"2026-03-10",48.88999938964844,{"date":1367,"close":1368},"2026-03-11",48.29999923706055,{"date":1370,"close":1371},"2026-03-12",47.4900016784668,{"date":1373,"close":1374},"2026-03-13",47.650001525878906,{"date":1376,"close":1377},"2026-03-16",47.95000076293945,{"date":1379,"close":1380},"2026-03-17",47.81999969482422,{"date":1382,"close":1383},"2026-03-18",47.5,{"date":1385,"close":1386},"2026-03-19",47.58000183105469,{"date":1388,"close":1389},"2026-03-20",47.68000030517578,{"date":1391,"close":1392},"2026-03-23",48.099998474121094,{"date":207,"close":1394},48.439998626708984,{"date":1396,"close":1397},"2026-03-25",48.540000915527344,{"date":1399,"close":1400},"2026-03-26",48.9900016784668,{"date":1402,"close":1403},"2026-03-27",48.06999969482422,{"date":1405,"close":1406},"2026-03-30",48.220001220703125,{"date":1408,"close":1409},"2026-03-31",49.20000076293945,{"date":1411,"close":1412},"2026-04-01",49.279998779296875,{"date":1414,"close":1415},"2026-04-02",49.880001068115234,{"date":1417,"close":1418},"2026-04-06",49.970001220703125,{"date":1420,"close":1418},"2026-04-07",{"date":1422,"close":1423},"2026-04-08",50.79999923706055,{"date":1425,"close":1426},"2026-04-09",51.189998626708984,{"date":1428,"close":1429},"2026-04-10",50.47999954223633,{"date":1431,"close":1432},"2026-04-13",50.90999984741211,{"date":1434,"close":1435},"2026-04-14",50.68000030517578,{"date":1437,"close":1438},"2026-04-15",50.689998626708984,{"date":1440,"close":1441},"2026-04-16",50.45000076293945,{"date":1443,"close":1444},"2026-04-17",51.130001068115234,{"date":1446,"close":1447},"2026-04-20",51.400001525878906,{"date":1449,"close":1173},"2026-04-21",{"date":1451,"close":1452},"2026-04-22",50.599998474121094,{"date":1454,"close":1455},"2026-04-23",51.56999969482422,{"date":1457,"close":1458},"2026-04-24",50.560001373291016,{"date":1460,"close":1461},"2026-04-27",51.02000045776367,{"date":1463,"close":1464},"2026-04-28",51.970001220703125,{"date":1466,"close":1467},"2026-04-29",51.22999954223633,{"date":1469,"close":1470},"2026-04-30",52.029998779296875,{"date":1472,"close":1470},"2026-05-01",{"date":1474,"close":1347},"2026-05-04",{"date":237,"close":1476},52.130001068115234,{"date":1478,"close":1479},"2026-05-06",52.529998779296875,{"date":1481,"close":1482},"2026-05-07",52.47999954223633,{"date":1484,"close":1485},"2026-05-08",51.88999938964844,{"date":1487,"close":1488},"2026-05-11",50.97999954223633,{"date":1490,"close":1491},"2026-05-12",51.13999938964844,{"date":1493,"close":1494},"2026-05-13",50.31999969482422,{"date":1496,"close":1497},"2026-05-14",51.040000915527344,{"date":1499,"close":1500},"2026-05-15",50.95000076293945,{"date":1502,"close":1503},"2026-05-18",51.90999984741211,{"date":1505,"close":1506},"2026-05-19",51.779998779296875,{"date":1508,"close":1509},"2026-05-20",52.27000045776367,{"date":1511,"close":1512},"2026-05-21",52.189998626708984,{"date":1514,"close":1515},"2026-05-22",52.369998931884766,{"date":1517,"close":1518},"2026-05-26",52.40999984741211,{"date":1520,"close":1521},"2026-05-27",51.95000076293945,{"date":1523,"close":1524},"2026-05-28",52.0099983215332,{"date":149,"close":1526},52.220001220703125,{"date":1528,"close":1529},"2026-06-01",51.45000076293945,{"date":1531,"close":1532},"2026-06-02",52.02000045776367,{"date":1534,"close":1535},"2026-06-03",51.36000061035156,{"date":1537,"close":1538},"2026-06-04",52.45000076293945,{"date":1540,"close":1541},"2026-06-05",53.04999923706055,{"date":1543,"close":1544},"2026-06-08",53.40999984741211,{"date":1546,"close":1547},"2026-06-09",53.880001068115234,{"date":1549,"close":1261},"2026-06-10",{"date":1551,"close":1552},"2026-06-11",55.08000183105469,{"date":1554,"close":1555},"2026-06-12",55.81999969482422,{"date":1557,"close":1558},"2026-06-15",54.720001220703125,{"date":138,"close":1560},55.25,{"date":1562,"close":1558},"2026-06-17",{"date":1564,"close":1313},"2026-06-18",{"date":1566,"close":1552},"2026-06-22",{"date":121,"close":1568},55.959999084472656,{"date":1570,"close":1571},"2026-06-24",56.619998931884766,{"date":1573,"close":1574},"2026-06-25",57.439998626708984,{"date":1576,"close":1577},"2026-06-26",57.790000915527344,{"date":1579,"close":1580},"2026-06-29",58.09000015258789,{"date":1582,"close":1583},"2026-06-30",57.75,{"date":104,"close":1585},58.7400016784668,{"date":1587,"close":1588},"2026-07-02",58.029998779296875,{"date":1590,"close":1585},"2026-07-06",{"date":1592,"close":1593},"2026-07-07",58.84000015258789,{"date":1595,"close":1596},"2026-07-08",57.59000015258789,{"date":1598,"close":1599},"2026-07-09",58.27000045776367,{"date":1601,"close":1602},"2026-07-10",58.369998931884766,{"date":1604,"close":1605},"2026-07-13",58.4900016784668,{"date":1607,"close":1608},"2026-07-14",57.90999984741211,{"date":1610,"close":1611},"2026-07-15",58.15999984741211,{"date":1613,"close":1614},"2026-07-16",59.400001525878906,{"date":1616,"close":1617},"2026-07-17",59.13999938964844,{"date":1619,"close":1620},"2026-07-20",58.779998779296875,{"date":1622,"close":1602},"2026-07-21",{"date":1624,"close":1625},"2026-07-22",58.70000076293945,{"date":1627,"close":1628},"2026-07-23",58.650001525878906,{"date":47,"close":80},{"count":239,"fetchedAt":1631,"source":231},"2026-07-29T21:16:46.435Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1633},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785359806340]