[{"data":1,"prerenderedAt":1620},["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-CCBG":25,"$fBUf6_ggaFiL63t9G5BLW2rBLnlSCny4kiE6C-wYxXys":26,"ticker-mcap-CCBG":232,"ticker-profile-CCBG":242,"ticker-earnings-CCBG":256,"ticker-congress-CCBG":260,"i-lucide:info":1618},{"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},"726601","CAPITAL CITY BANK GROUP INC","Finance & Insurance","CCBG",[34,47,54,61,68,75,82,89,96,112,121,128,133,138,143,148,153,158,163,170,175,179,184,188,192,196,200,204],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T13:04:59.000Z","0001898433-26-000008-0","Williams Ashbel C","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1898433\u002F000189843326000008\u002F0001898433-26-000008-index.htm",226,7552,"A","2026-07-06","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T13:02:36.000Z","0001696965-26-000008-0","Johnson Laura L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696965\u002F000169696526000008\u002F0001696965-26-000008-index.htm",286,43041,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T13:00:07.000Z","0001697005-26-000006-0","Grant William E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1697005\u002F000169700526000006\u002F0001697005-26-000006-index.htm",265,31696,{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T12:56:17.000Z","0001899064-26-000008-0","Davenport Bonnie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1899064\u002F000189906426000008\u002F0001899064-26-000008-index.htm",225,9687,{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T12:53:03.000Z","0001900198-26-000008-0","Crowell Kimberly","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1900198\u002F000190019826000008\u002F0001900198-26-000008-index.htm",269,8353,{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T12:49:50.000Z","0001498337-26-000008-0","Connally Stan W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498337\u002F000149833726000008\u002F0001498337-26-000008-index.htm",366,34363,{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T12:47:02.000Z","0001784151-26-000008-0","Antoine Robert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784151\u002F000178415126000008\u002F0001784151-26-000008-index.htm",266,1025,{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T12:38:52.000Z","0001196481-26-000008-0","SAMPLE JOHN G JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1196481\u002F000119648126000008\u002F0001196481-26-000008-index.htm",180,32180,{"cik":29,"filedAt":97,"filingId":98,"formType":99,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":110,"insiderHistory":111},"2026-05-28T00:00:00.000Z","0001243389-26-000006-0","4","BARRON THOMAS A","TREASURER",46.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243389\u002F000124338926000006\u002F0001243389-26-000006-index.htm",6000,147979,278280,"S","2026-05-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":46},"2026-05-15T12:33:17.000Z","0001243389-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243389\u002F000124338926000004\u002F0001243389-26-000004-index.htm",1650,153979,"G","2026-05-13","Gift",{"cik":29,"filedAt":122,"filingId":123,"formType":99,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"2026-04-09T00:00:00.000Z","0001784151-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784151\u002F000178415126000006\u002F0001784151-26-000006-index.htm",302,2923,"2026-04-07",{"cik":29,"filedAt":122,"filingId":129,"formType":99,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001898433-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1898433\u002F000189843326000006\u002F0001898433-26-000006-index.htm",256,7292,{"cik":29,"filedAt":122,"filingId":134,"formType":99,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001498337-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498337\u002F000149833726000006\u002F0001498337-26-000006-index.htm",416,33857,{"cik":29,"filedAt":122,"filingId":139,"formType":99,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001900198-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1900198\u002F000190019826000006\u002F0001900198-26-000006-index.htm",305,8038,{"cik":29,"filedAt":122,"filingId":144,"formType":99,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001696965-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696965\u002F000169696526000006\u002F0001696965-26-000006-index.htm",326,42510,{"cik":29,"filedAt":122,"filingId":149,"formType":99,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001697005-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1697005\u002F000169700526000004\u002F0001697005-26-000004-index.htm",303,31302,{"cik":29,"filedAt":122,"filingId":154,"formType":99,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001899064-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1899064\u002F000189906426000006\u002F0001899064-26-000006-index.htm",257,9414,{"cik":29,"filedAt":122,"filingId":159,"formType":99,"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":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":43,"transactionDate":127,"intentLabel":45,"signalQuality":46},"0001196481-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1196481\u002F000119648126000006\u002F0001196481-26-000006-index.htm",189,32000,{"cik":29,"filedAt":164,"filingId":165,"formType":99,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":43,"transactionDate":169,"intentLabel":45,"signalQuality":46},"2026-03-02T00:00:00.000Z","0001697005-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1697005\u002F000169700526000002\u002F0001697005-26-000002-index.htm",757,30862,"2026-02-26",{"cik":29,"filedAt":164,"filingId":171,"formType":99,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":173,"shares":167,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":43,"transactionDate":169,"intentLabel":45,"signalQuality":46},"0001745786-26-000002-0","Criser Marshall M III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745786\u002F000174578626000002\u002F0001745786-26-000002-index.htm",7819,{"cik":29,"filedAt":164,"filingId":176,"formType":99,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":177,"shares":167,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":43,"transactionDate":169,"intentLabel":45,"signalQuality":46},"0001696965-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696965\u002F000169696526000004\u002F0001696965-26-000004-index.htm",41922,{"cik":29,"filedAt":164,"filingId":180,"formType":99,"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":181,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":182,"shares":167,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":43,"transactionDate":169,"intentLabel":45,"signalQuality":46},"0001899058-26-000002-0","Butler William F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1899058\u002F000189905826000002\u002F0001899058-26-000002-index.htm",5044,{"cik":29,"filedAt":164,"filingId":185,"formType":99,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":186,"shares":167,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":43,"transactionDate":169,"intentLabel":45,"signalQuality":46},"0001498337-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498337\u002F000149833726000004\u002F0001498337-26-000004-index.htm",33293,{"cik":29,"filedAt":164,"filingId":189,"formType":99,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":190,"shares":167,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":43,"transactionDate":169,"intentLabel":45,"signalQuality":46},"0001900198-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1900198\u002F000190019826000004\u002F0001900198-26-000004-index.htm",7689,{"cik":29,"filedAt":164,"filingId":193,"formType":99,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":194,"shares":167,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":43,"transactionDate":169,"intentLabel":45,"signalQuality":46},"0001784151-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784151\u002F000178415126000004\u002F0001784151-26-000004-index.htm",2604,{"cik":29,"filedAt":164,"filingId":197,"formType":99,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":198,"shares":167,"sharesOwnedAfter":199,"totalValue":4,"transactionCode":43,"transactionDate":169,"intentLabel":45,"signalQuality":46},"0001898433-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1898433\u002F000189843326000004\u002F0001898433-26-000004-index.htm",6999,{"cik":29,"filedAt":164,"filingId":201,"formType":99,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":202,"shares":167,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":43,"transactionDate":169,"intentLabel":45,"signalQuality":46},"0001899064-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1899064\u002F000189906426000004\u002F0001899064-26-000004-index.htm",9107,{"cik":29,"filedAt":164,"filingId":205,"formType":99,"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":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":206,"shares":167,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":43,"transactionDate":169,"intentLabel":45,"signalQuality":46},"0001196481-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1196481\u002F000119648126000004\u002F0001196481-26-000004-index.htm",31811,"finance-insurance",[210,213,216,219,222,225],{"ticker":211,"issuerName":212},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":214,"issuerName":215},"CRCL","Circle Internet Group, Inc.",{"ticker":217,"issuerName":218},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":220,"issuerName":221},"COIN","Coinbase Global, 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},28,"2026-08-03T00:10:09.845Z","sqlite",{"data":233,"meta":239},{"value":234,"quality":235,"closeDate":236,"ageDays":237,"sharesAsOf":238},887050066.5637245,"fresh","2026-07-31",3,"2026-04-27",{"count":240,"fetchedAt":241,"source":231},1,"2026-08-03T00:10:09.847Z",{"data":243,"meta":255},{"ticker":32,"ceo":244,"industry":245,"fullTimeEmployees":246,"ipoDate":247,"country":248,"state":249,"city":250,"website":251,"exchangeShort":25,"marketCap":25,"beta":252,"range52w":253,"fetchedAt":254},"William Godfrey Smith Jr.","Banks - Regional",940,"1994-06-06","US","FL","Tallahassee","https:\u002F\u002Fwww.ccbg.com",0.34,"36.72-48.78","2026-06-20T01:00:35.919Z",{"count":240,"fetchedAt":241,"source":231},{"data":257,"meta":259},{"ticker":32,"points":258},[],{"count":240,"fetchedAt":241,"source":231},{"data":261,"meta":1616},{"congressTrades":262,"insiderTrades":263,"priceHistory":292,"ticker":32},[],[264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":97,"filingId":98,"formType":99,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":113,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":122,"filingId":123,"formType":99,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":129,"formType":99,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":134,"formType":99,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":139,"formType":99,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":144,"formType":99,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":149,"formType":99,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":154,"formType":99,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":122,"filingId":159,"formType":99,"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":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":43,"transactionDate":127},{"cik":29,"filedAt":164,"filingId":165,"formType":99,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":43,"transactionDate":169},{"cik":29,"filedAt":164,"filingId":171,"formType":99,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":173,"shares":167,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":43,"transactionDate":169},{"cik":29,"filedAt":164,"filingId":176,"formType":99,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":177,"shares":167,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":43,"transactionDate":169},{"cik":29,"filedAt":164,"filingId":180,"formType":99,"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":181,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":182,"shares":167,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":43,"transactionDate":169},{"cik":29,"filedAt":164,"filingId":185,"formType":99,"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":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":186,"shares":167,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":43,"transactionDate":169},{"cik":29,"filedAt":164,"filingId":189,"formType":99,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":190,"shares":167,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":43,"transactionDate":169},{"cik":29,"filedAt":164,"filingId":193,"formType":99,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":194,"shares":167,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":43,"transactionDate":169},{"cik":29,"filedAt":164,"filingId":197,"formType":99,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":198,"shares":167,"sharesOwnedAfter":199,"totalValue":4,"transactionCode":43,"transactionDate":169},{"cik":29,"filedAt":164,"filingId":201,"formType":99,"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":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":202,"shares":167,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":43,"transactionDate":169},{"cik":29,"filedAt":164,"filingId":205,"formType":99,"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":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":206,"shares":167,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":43,"transactionDate":169},[293,296,299,302,305,308,311,314,317,320,323,326,329,332,334,337,340,343,346,348,351,354,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,671,674,677,680,683,686,689,692,694,697,700,702,705,708,710,713,716,719,722,725,728,731,734,736,739,741,744,747,750,753,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,826,829,832,835,838,841,844,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,926,929,932,935,938,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1133,1136,1139,1142,1144,1147,1149,1152,1155,1158,1161,1164,1166,1169,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1237,1239,1242,1245,1248,1251,1254,1257,1260,1263,1265,1268,1271,1274,1277,1280,1282,1285,1288,1291,1294,1297,1300,1302,1304,1306,1309,1312,1314,1317,1319,1322,1325,1327,1329,1332,1335,1337,1340,1343,1346,1349,1352,1355,1358,1361,1363,1365,1367,1370,1373,1375,1377,1380,1383,1386,1389,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1435,1438,1441,1443,1446,1449,1452,1454,1457,1459,1462,1464,1466,1469,1472,1475,1478,1481,1483,1485,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614],{"date":294,"close":295},"2021-08-06",24.6200008392334,{"date":297,"close":298},"2021-08-13",23.8700008392334,{"date":300,"close":301},"2021-08-20",23.09000015258789,{"date":303,"close":304},"2021-08-27",23.309999465942383,{"date":306,"close":307},"2021-09-03",23.079999923706055,{"date":309,"close":310},"2021-09-10",22.65999984741211,{"date":312,"close":313},"2021-09-17",22.700000762939453,{"date":315,"close":316},"2021-09-24",23.549999237060547,{"date":318,"close":319},"2021-10-01",25.290000915527344,{"date":321,"close":322},"2021-10-08",26.399999618530273,{"date":324,"close":325},"2021-10-15",26.25,{"date":327,"close":328},"2021-10-22",26.84000015258789,{"date":330,"close":331},"2021-10-29",26.8700008392334,{"date":333,"close":229},"2021-11-05",{"date":335,"close":336},"2021-11-12",28.309999465942383,{"date":338,"close":339},"2021-11-19",27.700000762939453,{"date":341,"close":342},"2021-11-26",27.530000686645508,{"date":344,"close":345},"2021-12-03",27.09000015258789,{"date":347,"close":331},"2021-12-10",{"date":349,"close":350},"2021-12-17",25.540000915527344,{"date":352,"close":353},"2021-12-23",26.579999923706055,{"date":355,"close":322},"2021-12-31",{"date":357,"close":358},"2022-01-07",27.299999237060547,{"date":360,"close":361},"2022-01-14",27.8700008392334,{"date":363,"close":364},"2022-01-21",27,{"date":366,"close":367},"2022-01-28",27.65999984741211,{"date":369,"close":370},"2022-02-04",27.850000381469727,{"date":372,"close":373},"2022-02-11",27.719999313354492,{"date":375,"close":376},"2022-02-18",27.770000457763672,{"date":378,"close":379},"2022-02-25",28.270000457763672,{"date":381,"close":382},"2022-03-04",26.899999618530273,{"date":384,"close":385},"2022-03-11",27.239999771118164,{"date":387,"close":388},"2022-03-18",27.420000076293945,{"date":390,"close":391},"2022-03-25",26.709999084472656,{"date":393,"close":394},"2022-04-01",26.229999542236328,{"date":396,"close":397},"2022-04-08",24.610000610351562,{"date":399,"close":400},"2022-04-14",25,{"date":402,"close":403},"2022-04-22",24.84000015258789,{"date":405,"close":406},"2022-04-29",25.610000610351562,{"date":408,"close":409},"2022-05-06",26.5,{"date":411,"close":412},"2022-05-13",25.6299991607666,{"date":414,"close":415},"2022-05-20",25.719999313354492,{"date":417,"close":418},"2022-05-27",26.979999542236328,{"date":420,"close":421},"2022-06-03",26.809999465942383,{"date":423,"close":424},"2022-06-10",25.559999465942383,{"date":426,"close":427},"2022-06-17",26.389999389648438,{"date":429,"close":430},"2022-06-24",27.90999984741211,{"date":432,"close":433},"2022-07-01",28.290000915527344,{"date":435,"close":436},"2022-07-08",27.959999084472656,{"date":438,"close":439},"2022-07-15",29.079999923706055,{"date":441,"close":442},"2022-07-22",31.56999969482422,{"date":444,"close":445},"2022-07-29",32.38999938964844,{"date":447,"close":448},"2022-08-05",33.13999938964844,{"date":450,"close":451},"2022-08-12",33.31999969482422,{"date":453,"close":454},"2022-08-19",33.52000045776367,{"date":456,"close":457},"2022-08-26",33.36000061035156,{"date":459,"close":460},"2022-09-02",31.950000762939453,{"date":462,"close":463},"2022-09-09",32.029998779296875,{"date":465,"close":466},"2022-09-16",32.900001525878906,{"date":468,"close":469},"2022-09-23",31.860000610351562,{"date":471,"close":472},"2022-09-30",31.110000610351562,{"date":474,"close":475},"2022-10-07",32.709999084472656,{"date":477,"close":478},"2022-10-14",34.81999969482422,{"date":480,"close":481},"2022-10-21",34.22999954223633,{"date":483,"close":484},"2022-10-28",35.130001068115234,{"date":486,"close":487},"2022-11-04",35.31999969482422,{"date":489,"close":490},"2022-11-11",34.70000076293945,{"date":492,"close":493},"2022-11-18",35.16999816894531,{"date":495,"close":496},"2022-11-25",35.599998474121094,{"date":498,"close":499},"2022-12-02",35.209999084472656,{"date":501,"close":502},"2022-12-09",32.939998626708984,{"date":504,"close":505},"2022-12-16",32.380001068115234,{"date":507,"close":508},"2022-12-23",33.150001525878906,{"date":510,"close":511},"2022-12-30",32.5,{"date":513,"close":514},"2023-01-06",32.27000045776367,{"date":516,"close":517},"2023-01-13",32.810001373291016,{"date":519,"close":520},"2023-01-20",31.969999313354492,{"date":522,"close":523},"2023-01-27",31.959999084472656,{"date":525,"close":526},"2023-02-03",33.540000915527344,{"date":528,"close":529},"2023-02-10",33.529998779296875,{"date":531,"close":532},"2023-02-17",34.400001525878906,{"date":534,"close":535},"2023-02-24",34.2599983215332,{"date":537,"close":538},"2023-03-03",36.380001068115234,{"date":540,"close":541},"2023-03-10",33.099998474121094,{"date":543,"close":544},"2023-03-17",30.270000457763672,{"date":546,"close":547},"2023-03-24",30.209999084472656,{"date":549,"close":550},"2023-03-31",29.309999465942383,{"date":552,"close":553},"2023-04-06",29.329999923706055,{"date":555,"close":556},"2023-04-14",28.520000457763672,{"date":558,"close":559},"2023-04-21",28.350000381469727,{"date":561,"close":562},"2023-04-28",30.459999084472656,{"date":564,"close":565},"2023-05-05",30.329999923706055,{"date":567,"close":550},"2023-05-12",{"date":569,"close":570},"2023-05-19",29.81999969482422,{"date":572,"close":573},"2023-05-26",29.989999771118164,{"date":575,"close":576},"2023-06-02",32.36000061035156,{"date":578,"close":579},"2023-06-09",32.290000915527344,{"date":581,"close":582},"2023-06-16",32.20000076293945,{"date":584,"close":585},"2023-06-23",31,{"date":587,"close":588},"2023-06-30",30.639999389648438,{"date":590,"close":591},"2023-07-07",30.389999389648438,{"date":593,"close":594},"2023-07-14",31.610000610351562,{"date":596,"close":597},"2023-07-21",32.93000030517578,{"date":599,"close":600},"2023-07-28",31.760000228881836,{"date":602,"close":603},"2023-08-04",31.8700008392334,{"date":605,"close":606},"2023-08-11",31.6200008392334,{"date":608,"close":609},"2023-08-18",30.8799991607666,{"date":611,"close":612},"2023-08-25",30.040000915527344,{"date":614,"close":609},"2023-09-01",{"date":616,"close":617},"2023-09-08",30.049999237060547,{"date":619,"close":620},"2023-09-15",30.260000228881836,{"date":622,"close":623},"2023-09-22",28.84000015258789,{"date":625,"close":626},"2023-09-29",29.829999923706055,{"date":628,"close":629},"2023-10-06",30.170000076293945,{"date":631,"close":632},"2023-10-13",29.190000534057617,{"date":634,"close":635},"2023-10-20",29.399999618530273,{"date":637,"close":638},"2023-10-27",27.889999389648438,{"date":640,"close":641},"2023-11-03",29.610000610351562,{"date":643,"close":644},"2023-11-10",28.690000534057617,{"date":646,"close":647},"2023-11-17",27.84000015258789,{"date":649,"close":650},"2023-11-24",27.290000915527344,{"date":652,"close":653},"2023-12-01",27.739999771118164,{"date":655,"close":656},"2023-12-08",28.459999084472656,{"date":658,"close":659},"2023-12-15",30.06999969482422,{"date":661,"close":662},"2023-12-22",30.709999084472656,{"date":664,"close":665},"2023-12-29",29.43000030517578,{"date":667,"close":668},"2024-01-05",28.450000762939453,{"date":670,"close":385},"2024-01-12",{"date":672,"close":673},"2024-01-19",27.1299991607666,{"date":675,"close":676},"2024-01-26",30.850000381469727,{"date":678,"close":679},"2024-02-02",28.299999237060547,{"date":681,"close":682},"2024-02-09",28.670000076293945,{"date":684,"close":685},"2024-02-16",28.59000015258789,{"date":687,"close":688},"2024-02-23",27.75,{"date":690,"close":691},"2024-03-01",28.190000534057617,{"date":693,"close":433},"2024-03-08",{"date":695,"close":696},"2024-03-15",26.719999313354492,{"date":698,"close":699},"2024-03-22",27.280000686645508,{"date":701,"close":339},"2024-03-28",{"date":703,"close":704},"2024-04-05",27.110000610351562,{"date":706,"close":707},"2024-04-12",26.049999237060547,{"date":709,"close":345},"2024-04-19",{"date":711,"close":712},"2024-04-26",27.020000457763672,{"date":714,"close":715},"2024-05-03",27.469999313354492,{"date":717,"close":718},"2024-05-10",27.729999542236328,{"date":720,"close":721},"2024-05-17",28.149999618530273,{"date":723,"close":724},"2024-05-24",26.950000762939453,{"date":726,"close":727},"2024-05-31",27.15999984741211,{"date":729,"close":730},"2024-06-07",26.920000076293945,{"date":732,"close":733},"2024-06-14",26.850000381469727,{"date":735,"close":733},"2024-06-21",{"date":737,"close":738},"2024-06-28",28.440000534057617,{"date":740,"close":421},"2024-07-05",{"date":742,"close":743},"2024-07-12",29.75,{"date":745,"close":746},"2024-07-19",32.099998474121094,{"date":748,"close":749},"2024-07-26",35.630001068115234,{"date":751,"close":752},"2024-08-02",33.25,{"date":754,"close":582},"2024-08-09",{"date":756,"close":757},"2024-08-16",32.70000076293945,{"date":759,"close":760},"2024-08-23",34.040000915527344,{"date":762,"close":763},"2024-08-30",34.52000045776367,{"date":765,"close":766},"2024-09-06",33.79999923706055,{"date":768,"close":769},"2024-09-13",34.36000061035156,{"date":771,"close":772},"2024-09-20",36.09000015258789,{"date":774,"close":775},"2024-09-27",34.599998474121094,{"date":777,"close":778},"2024-10-04",33.65999984741211,{"date":780,"close":781},"2024-10-11",34.65999984741211,{"date":783,"close":784},"2024-10-18",35.619998931884766,{"date":786,"close":787},"2024-10-25",34.40999984741211,{"date":789,"close":790},"2024-11-01",34.9900016784668,{"date":792,"close":793},"2024-11-08",38.38999938964844,{"date":795,"close":796},"2024-11-15",38.34000015258789,{"date":798,"close":799},"2024-11-22",39.119998931884766,{"date":801,"close":802},"2024-11-29",39.36000061035156,{"date":804,"close":805},"2024-12-06",39.25,{"date":807,"close":808},"2024-12-13",38.86000061035156,{"date":810,"close":811},"2024-12-20",36.84000015258789,{"date":813,"close":814},"2024-12-27",36.619998931884766,{"date":816,"close":817},"2025-01-03",35.88999938964844,{"date":819,"close":820},"2025-01-10",33.7400016784668,{"date":822,"close":823},"2025-01-17",36,{"date":825,"close":538},"2025-01-24",{"date":827,"close":828},"2025-01-31",36.88999938964844,{"date":830,"close":831},"2025-02-07",37.400001525878906,{"date":833,"close":834},"2025-02-14",36.9900016784668,{"date":836,"close":837},"2025-02-21",35.4900016784668,{"date":839,"close":840},"2025-02-28",37.099998474121094,{"date":842,"close":843},"2025-03-07",36.290000915527344,{"date":845,"close":487},"2025-03-14",{"date":847,"close":848},"2025-03-21",35.790000915527344,{"date":850,"close":851},"2025-03-28",35.849998474121094,{"date":853,"close":854},"2025-04-04",33.849998474121094,{"date":856,"close":857},"2025-04-11",33.130001068115234,{"date":859,"close":860},"2025-04-17",34.29999923706055,{"date":862,"close":863},"2025-04-25",36.27000045776367,{"date":865,"close":866},"2025-05-02",37.349998474121094,{"date":868,"close":869},"2025-05-09",37.599998474121094,{"date":871,"close":872},"2025-05-16",38.47999954223633,{"date":874,"close":875},"2025-05-23",37.2400016784668,{"date":877,"close":878},"2025-05-30",37.7400016784668,{"date":880,"close":881},"2025-06-06",37.619998931884766,{"date":883,"close":884},"2025-06-13",36.75,{"date":886,"close":887},"2025-06-20",36.900001525878906,{"date":889,"close":890},"2025-06-27",39.11000061035156,{"date":892,"close":893},"2025-07-03",41.34000015258789,{"date":895,"close":896},"2025-07-11",40.38999938964844,{"date":898,"close":899},"2025-07-18",41.27000045776367,{"date":901,"close":902},"2025-07-25",40.41999816894531,{"date":904,"close":905},"2025-07-30",39.47999954223633,{"date":907,"close":908},"2025-07-31",39.59000015258789,{"date":910,"close":911},"2025-08-01",38.5,{"date":913,"close":914},"2025-08-04",38.91999816894531,{"date":916,"close":917},"2025-08-05",38.88999938964844,{"date":919,"close":920},"2025-08-06",38.959999084472656,{"date":922,"close":923},"2025-08-07",38.689998626708984,{"date":925,"close":890},"2025-08-08",{"date":927,"close":928},"2025-08-11",38.9900016784668,{"date":930,"close":931},"2025-08-12",40.7599983215332,{"date":933,"close":934},"2025-08-13",41.65999984741211,{"date":936,"close":937},"2025-08-14",41.02000045776367,{"date":939,"close":940},"2025-08-15",40.369998931884766,{"date":942,"close":943},"2025-08-18",40.650001525878906,{"date":945,"close":946},"2025-08-19",40.459999084472656,{"date":948,"close":949},"2025-08-20",40.72999954223633,{"date":951,"close":943},"2025-08-21",{"date":953,"close":954},"2025-08-22",42.959999084472656,{"date":956,"close":957},"2025-08-25",42.58000183105469,{"date":959,"close":960},"2025-08-26",43.38999938964844,{"date":962,"close":963},"2025-08-27",43.7400016784668,{"date":965,"close":966},"2025-08-28",43.4900016784668,{"date":968,"close":969},"2025-08-29",43.86000061035156,{"date":971,"close":972},"2025-09-02",43.31999969482422,{"date":974,"close":975},"2025-09-03",43.13999938964844,{"date":977,"close":978},"2025-09-04",44.029998779296875,{"date":980,"close":981},"2025-09-05",43.47999954223633,{"date":983,"close":984},"2025-09-08",43.630001068115234,{"date":986,"close":987},"2025-09-09",42.90999984741211,{"date":989,"close":990},"2025-09-10",43.20000076293945,{"date":992,"close":993},"2025-09-11",43.709999084472656,{"date":995,"close":996},"2025-09-12",43.279998779296875,{"date":998,"close":999},"2025-09-15",43.52000045776367,{"date":1001,"close":1002},"2025-09-16",43.06999969482422,{"date":1004,"close":1005},"2025-09-17",43.439998626708984,{"date":1007,"close":963},"2025-09-18",{"date":1009,"close":1010},"2025-09-19",43.33000183105469,{"date":1012,"close":1013},"2025-09-22",43.02000045776367,{"date":1015,"close":1016},"2025-09-23",43.0099983215332,{"date":1018,"close":1016},"2025-09-24",{"date":1020,"close":1021},"2025-09-25",42.5099983215332,{"date":1023,"close":1024},"2025-09-26",42.619998931884766,{"date":1026,"close":1027},"2025-09-29",41.7400016784668,{"date":1029,"close":1030},"2025-09-30",41.790000915527344,{"date":1032,"close":1033},"2025-10-01",41.75,{"date":1035,"close":1030},"2025-10-02",{"date":1037,"close":1038},"2025-10-03",42.29999923706055,{"date":1040,"close":1041},"2025-10-06",43.060001373291016,{"date":1043,"close":1044},"2025-10-07",42.66999816894531,{"date":1046,"close":1047},"2025-10-08",42.599998474121094,{"date":1049,"close":1050},"2025-10-09",42.25,{"date":1052,"close":1053},"2025-10-10",40.779998779296875,{"date":1055,"close":1056},"2025-10-13",41.11000061035156,{"date":1058,"close":1059},"2025-10-14",42.54999923706055,{"date":1061,"close":1062},"2025-10-15",41.459999084472656,{"date":1064,"close":1065},"2025-10-16",39.470001220703125,{"date":1067,"close":1068},"2025-10-17",39.970001220703125,{"date":1070,"close":1071},"2025-10-20",40.9900016784668,{"date":1073,"close":1074},"2025-10-21",40.16999816894531,{"date":1076,"close":1077},"2025-10-22",40.97999954223633,{"date":1079,"close":1080},"2025-10-23",40.68000030517578,{"date":1082,"close":1083},"2025-10-24",41.36000061035156,{"date":1085,"close":1086},"2025-10-27",40.33000183105469,{"date":1088,"close":1089},"2025-10-28",40.619998931884766,{"date":1091,"close":1092},"2025-10-29",39.41999816894531,{"date":1094,"close":1095},"2025-10-30",39.20000076293945,{"date":1097,"close":1098},"2025-10-31",38.900001525878906,{"date":1100,"close":1101},"2025-11-03",39.38999938964844,{"date":1103,"close":905},"2025-11-04",{"date":1105,"close":1106},"2025-11-05",40.2400016784668,{"date":1108,"close":1109},"2025-11-06",39.709999084472656,{"date":1111,"close":1112},"2025-11-07",40.060001373291016,{"date":1114,"close":1115},"2025-11-10",40.77000045776367,{"date":1117,"close":1118},"2025-11-11",40.900001525878906,{"date":1120,"close":1121},"2025-11-12",40.88999938964844,{"date":1123,"close":1124},"2025-11-13",40.869998931884766,{"date":1126,"close":1127},"2025-11-14",40.84000015258789,{"date":1129,"close":1130},"2025-11-17",39.459999084472656,{"date":1132,"close":1130},"2025-11-18",{"date":1134,"close":1135},"2025-11-19",39.529998779296875,{"date":1137,"close":1138},"2025-11-20",40,{"date":1140,"close":1141},"2025-11-21",41.38999938964844,{"date":1143,"close":937},"2025-11-24",{"date":1145,"close":1146},"2025-11-25",42.290000915527344,{"date":1148,"close":1038},"2025-11-26",{"date":1150,"close":1151},"2025-11-28",41.91999816894531,{"date":1153,"close":1154},"2025-12-01",41.779998779296875,{"date":1156,"close":1157},"2025-12-02",42,{"date":1159,"close":1160},"2025-12-03",42.880001068115234,{"date":1162,"close":1163},"2025-12-04",42.540000915527344,{"date":1165,"close":1030},"2025-12-05",{"date":1167,"close":1168},"2025-12-08",42.150001525878906,{"date":1170,"close":1021},"2025-12-09",{"date":1172,"close":1173},"2025-12-10",44.119998931884766,{"date":1175,"close":1176},"2025-12-11",44.38999938964844,{"date":1178,"close":1179},"2025-12-12",44.91999816894531,{"date":1181,"close":1182},"2025-12-15",44.7599983215332,{"date":1184,"close":1185},"2025-12-16",44.810001373291016,{"date":1187,"close":1188},"2025-12-17",44.869998931884766,{"date":1190,"close":1191},"2025-12-18",45.11000061035156,{"date":1193,"close":1194},"2025-12-19",43.79999923706055,{"date":1196,"close":1197},"2025-12-22",43.54999923706055,{"date":1199,"close":1200},"2025-12-23",43,{"date":1202,"close":1203},"2025-12-24",42.86000061035156,{"date":1205,"close":1024},"2025-12-26",{"date":1207,"close":1208},"2025-12-29",42.720001220703125,{"date":1210,"close":1211},"2025-12-30",42.5,{"date":1213,"close":1214},"2025-12-31",42.56999969482422,{"date":1216,"close":1217},"2026-01-02",42.31999969482422,{"date":1219,"close":1220},"2026-01-05",42.75,{"date":1222,"close":1044},"2026-01-06",{"date":1224,"close":1225},"2026-01-07",42.650001525878906,{"date":1227,"close":1228},"2026-01-08",43.29999923706055,{"date":1230,"close":1231},"2026-01-09",42.91999816894531,{"date":1233,"close":1234},"2026-01-12",42.900001525878906,{"date":1236,"close":999},"2026-01-13",{"date":1238,"close":993},"2026-01-14",{"date":1240,"close":1241},"2026-01-15",44.70000076293945,{"date":1243,"close":1244},"2026-01-16",44.56999969482422,{"date":1246,"close":1247},"2026-01-20",43.970001220703125,{"date":1249,"close":1250},"2026-01-21",45.97999954223633,{"date":1252,"close":1253},"2026-01-22",46.13999938964844,{"date":1255,"close":1256},"2026-01-23",44.310001373291016,{"date":1258,"close":1259},"2026-01-26",44.63999938964844,{"date":1261,"close":1262},"2026-01-27",42.36000061035156,{"date":1264,"close":1074},"2026-01-28",{"date":1266,"close":1267},"2026-01-29",41.41999816894531,{"date":1269,"close":1270},"2026-01-30",41.7599983215332,{"date":1272,"close":1273},"2026-02-02",42.529998779296875,{"date":1275,"close":1276},"2026-02-03",42.84000015258789,{"date":1278,"close":1279},"2026-02-04",43.25,{"date":1281,"close":1228},"2026-02-05",{"date":1283,"close":1284},"2026-02-06",43.5099983215332,{"date":1286,"close":1287},"2026-02-09",43.16999816894531,{"date":1289,"close":1290},"2026-02-10",42.65999984741211,{"date":1292,"close":1293},"2026-02-11",42.52000045776367,{"date":1295,"close":1296},"2026-02-12",42.7400016784668,{"date":1298,"close":1299},"2026-02-13",42.81999969482422,{"date":1301,"close":1231},"2026-02-17",{"date":1303,"close":1146},"2026-02-18",{"date":1305,"close":1273},"2026-02-19",{"date":1307,"close":1308},"2026-02-20",42.9900016784668,{"date":1310,"close":1311},"2026-02-23",41.880001068115234,{"date":1313,"close":1168},"2026-02-24",{"date":1315,"close":1316},"2026-02-25",43.560001373291016,{"date":169,"close":1318},43.380001068115234,{"date":1320,"close":1321},"2026-02-27",42.849998474121094,{"date":1323,"close":1324},"2026-03-02",43.310001373291016,{"date":1326,"close":1041},"2026-03-03",{"date":1328,"close":1010},"2026-03-04",{"date":1330,"close":1331},"2026-03-05",42.47999954223633,{"date":1333,"close":1334},"2026-03-06",42.7599983215332,{"date":1336,"close":1163},"2026-03-09",{"date":1338,"close":1339},"2026-03-10",42.34000015258789,{"date":1341,"close":1342},"2026-03-11",41.9900016784668,{"date":1344,"close":1345},"2026-03-12",42.33000183105469,{"date":1347,"close":1348},"2026-03-13",42.2400016784668,{"date":1350,"close":1351},"2026-03-16",42.63999938964844,{"date":1353,"close":1354},"2026-03-17",42.130001068115234,{"date":1356,"close":1357},"2026-03-18",41.56999969482422,{"date":1359,"close":1360},"2026-03-19",42.16999816894531,{"date":1362,"close":1311},"2026-03-20",{"date":1364,"close":1231},"2026-03-23",{"date":1366,"close":1013},"2026-03-24",{"date":1368,"close":1369},"2026-03-25",42.93000030517578,{"date":1371,"close":1372},"2026-03-26",43.369998931884766,{"date":1374,"close":1013},"2026-03-27",{"date":1376,"close":972},"2026-03-30",{"date":1378,"close":1379},"2026-03-31",43.459999084472656,{"date":1381,"close":1382},"2026-04-01",43.83000183105469,{"date":1384,"close":1385},"2026-04-02",44.209999084472656,{"date":1387,"close":1388},"2026-04-06",44.68000030517578,{"date":127,"close":1390},45.310001373291016,{"date":1392,"close":1393},"2026-04-08",45.869998931884766,{"date":1395,"close":1396},"2026-04-09",46.77000045776367,{"date":1398,"close":1399},"2026-04-10",46.40999984741211,{"date":1401,"close":1402},"2026-04-13",46.709999084472656,{"date":1404,"close":1405},"2026-04-14",46.59000015258789,{"date":1407,"close":1408},"2026-04-15",46.43000030517578,{"date":1410,"close":1411},"2026-04-16",46.060001373291016,{"date":1413,"close":1414},"2026-04-17",46.83000183105469,{"date":1416,"close":1417},"2026-04-20",46.900001525878906,{"date":1419,"close":1420},"2026-04-21",46.2400016784668,{"date":1422,"close":1423},"2026-04-22",45.470001220703125,{"date":1425,"close":1426},"2026-04-23",46.290000915527344,{"date":1428,"close":1429},"2026-04-24",46.150001525878906,{"date":238,"close":1431},46.56999969482422,{"date":1433,"close":1434},"2026-04-28",47.34000015258789,{"date":1436,"close":1437},"2026-04-29",46.06999969482422,{"date":1439,"close":1440},"2026-04-30",46.16999816894531,{"date":1442,"close":1431},"2026-05-01",{"date":1444,"close":1445},"2026-05-04",45.79999923706055,{"date":1447,"close":1448},"2026-05-05",46.470001220703125,{"date":1450,"close":1451},"2026-05-06",46.61000061035156,{"date":1453,"close":1405},"2026-05-07",{"date":1455,"close":1456},"2026-05-08",46.81999969482422,{"date":1458,"close":1429},"2026-05-11",{"date":1460,"close":1461},"2026-05-12",45.95000076293945,{"date":119,"close":1463},45.83000183105469,{"date":1465,"close":1253},"2026-05-14",{"date":1467,"close":1468},"2026-05-15",45.459999084472656,{"date":1470,"close":1471},"2026-05-18",45.959999084472656,{"date":1473,"close":1474},"2026-05-19",45.9900016784668,{"date":1476,"close":1477},"2026-05-20",46.4900016784668,{"date":1479,"close":1480},"2026-05-21",46.68000030517578,{"date":1482,"close":1399},"2026-05-22",{"date":108,"close":1484},46.45000076293945,{"date":1486,"close":1487},"2026-05-27",46.529998779296875,{"date":1489,"close":1490},"2026-05-28",46.029998779296875,{"date":1492,"close":1493},"2026-05-29",45.63999938964844,{"date":1495,"close":1496},"2026-06-01",44.59000015258789,{"date":1498,"close":1499},"2026-06-02",44.88999938964844,{"date":1501,"close":984},"2026-06-03",{"date":1503,"close":1504},"2026-06-04",44.25,{"date":1506,"close":1507},"2026-06-05",45.34000015258789,{"date":1509,"close":1510},"2026-06-08",45.25,{"date":1512,"close":1513},"2026-06-09",45.619998931884766,{"date":1515,"close":1516},"2026-06-10",46.310001373291016,{"date":1518,"close":1519},"2026-06-11",46.36000061035156,{"date":1521,"close":1522},"2026-06-12",47.119998931884766,{"date":1524,"close":1525},"2026-06-15",46.27000045776367,{"date":1527,"close":1528},"2026-06-16",46.400001525878906,{"date":1530,"close":1431},"2026-06-17",{"date":1532,"close":1533},"2026-06-18",47.47999954223633,{"date":1535,"close":1536},"2026-06-22",46.86000061035156,{"date":1538,"close":1539},"2026-06-23",48.06999969482422,{"date":1541,"close":1542},"2026-06-24",48.560001373291016,{"date":1544,"close":1545},"2026-06-25",48.56999969482422,{"date":1547,"close":1548},"2026-06-26",49.97999954223633,{"date":1550,"close":1551},"2026-06-29",49.65999984741211,{"date":1553,"close":1554},"2026-06-30",49.41999816894531,{"date":1556,"close":1557},"2026-07-01",50.27000045776367,{"date":1559,"close":1560},"2026-07-02",49.630001068115234,{"date":44,"close":1562},49.52000045776367,{"date":1564,"close":1565},"2026-07-07",49.04999923706055,{"date":1567,"close":1568},"2026-07-08",48.119998931884766,{"date":1570,"close":1571},"2026-07-09",49.31999969482422,{"date":1573,"close":1574},"2026-07-10",49.619998931884766,{"date":1576,"close":1577},"2026-07-13",49.650001525878906,{"date":1579,"close":1580},"2026-07-14",49.34000015258789,{"date":1582,"close":1583},"2026-07-15",49.75,{"date":1585,"close":1586},"2026-07-16",51.279998779296875,{"date":1588,"close":1589},"2026-07-17",50.36000061035156,{"date":1591,"close":1592},"2026-07-20",49.93000030517578,{"date":1594,"close":1595},"2026-07-21",51.83000183105469,{"date":1597,"close":1598},"2026-07-22",50.93000030517578,{"date":1600,"close":1601},"2026-07-23",50.95000076293945,{"date":1603,"close":1604},"2026-07-27",52.06999969482422,{"date":1606,"close":1607},"2026-07-28",52.84000015258789,{"date":1609,"close":1610},"2026-07-29",52.459999084472656,{"date":1612,"close":1613},"2026-07-30",51.58000183105469,{"date":236,"close":1615},51.869998931884766,{"count":240,"fetchedAt":1617,"source":231},"2026-08-03T00:10:09.856Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1619},"\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>",1785715809778]