[{"data":1,"prerenderedAt":1611},["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-CFG":25,"$f4wwq7zDe-Y0zMLd08NxITNJcdh_LTFGqSkHZZLsWtuU":26,"ticker-mcap-CFG":198,"ticker-profile-CFG":208,"ticker-earnings-CFG":223,"ticker-congress-CFG":227,"i-lucide:info":1609},{"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":195},{"identity":28,"transactions":33,"sectorSlug":175,"relatedTickers":176},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"759944","CITIZENS FINANCIAL GROUP INC\u002FRI","Finance & Insurance","CFG",[34,50,61,67,73,79,85,89,94,100,106,110,115,130,137,141,145,149,153,157,161,165,169,172],{"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},"2026-06-16T00:00:00.000Z","0000759944-26-000129-0","4","Stein Richard L.","Chief Risk Officer","D",67.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831906\u002F000075994426000129\u002F0000759944-26-000129-index.htm",4913,84633,332364.45,"F","2026-06-15","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-05-15T00:00:00.000Z","0000759944-26-000120-0","Wade Claude E.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865858\u002F000075994426000120\u002F0000759944-26-000120-index.htm",56.764,7606.346,"A","2026-05-14","Stock award",{"cik":29,"filedAt":51,"filingId":62,"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":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0000759944-26-000128-0","Leary Robert G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1413726\u002F000075994426000128\u002F0000759944-26-000128-index.htm",250.55,33573.665,{"cik":29,"filedAt":51,"filingId":68,"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":69,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0000759944-26-000126-0","SIEKERKA MICHELE N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1359490\u002F000075994426000126\u002F0000759944-26-000126-index.htm",161.696,66321.674,{"cik":29,"filedAt":51,"filingId":74,"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":75,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0000759944-26-000118-0","KELLY EDWARD J III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160225\u002F000075994426000118\u002F0000759944-26-000118-index.htm",295.988,39662.353,{"cik":29,"filedAt":51,"filingId":80,"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":81,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0000759944-26-000121-0","ZURAITIS MARITA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198960\u002F000075994426000121\u002F0000759944-26-000121-index.htm",323.121,57793.138,{"cik":29,"filedAt":51,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0000759944-26-000122-0","Lillis Terrance","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1443238\u002F000075994426000122\u002F0000759944-26-000122-index.htm",{"cik":29,"filedAt":51,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":83,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0000759944-26-000125-0","Cumming Christine M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653487\u002F000075994426000125\u002F0000759944-26-000125-index.htm",52664.138,{"cik":29,"filedAt":51,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0000759944-26-000124-0","Swift Christopher","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1349356\u002F000075994426000124\u002F0000759944-26-000124-index.htm",194.975,26126.584,{"cik":29,"filedAt":51,"filingId":101,"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":102,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0000759944-26-000119-0","Atkinson Tracy A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338351\u002F000075994426000119\u002F0000759944-26-000119-index.htm",94.314,12638.033,{"cik":29,"filedAt":51,"filingId":107,"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":108,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0000759944-26-000127-0","Alexander Lee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841994\u002F000075994426000127\u002F0000759944-26-000127-index.htm",{"cik":29,"filedAt":51,"filingId":111,"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":112,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":71,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0000759944-26-000123-0","Cummings Kevin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1339734\u002F000075994426000123\u002F0000759944-26-000123-index.htm",473814.224,{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":128,"insiderHistory":129},"2026-05-14T00:00:00.000Z","0000759944-26-000102-0","Moosally Michelle","Chief Legal Officer",62.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062822\u002F000075994426000102\u002F0000759944-26-000102-index.htm",6050,22565,376068,"S","2026-05-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":131,"filingId":132,"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":69,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"2026-04-24T00:00:00.000Z","0000759944-26-000091-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1359490\u002F000075994426000091\u002F0000759944-26-000091-index.htm",2608,66159.978,"2026-04-23",{"cik":29,"filedAt":131,"filingId":138,"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":102,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":134,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"0000759944-26-000090-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338351\u002F000075994426000090\u002F0000759944-26-000090-index.htm",12543.719,{"cik":29,"filedAt":131,"filingId":142,"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":112,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":134,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"0000759944-26-000094-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1339734\u002F000075994426000094\u002F0000759944-26-000094-index.htm",473652.528,{"cik":29,"filedAt":131,"filingId":146,"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":75,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":134,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"0000759944-26-000086-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160225\u002F000075994426000086\u002F0000759944-26-000086-index.htm",39366.365,{"cik":29,"filedAt":131,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":134,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"0000759944-26-000087-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653487\u002F000075994426000087\u002F0000759944-26-000087-index.htm",52341.017,{"cik":29,"filedAt":131,"filingId":154,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":134,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"0000759944-26-000092-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865858\u002F000075994426000092\u002F0000759944-26-000092-index.htm",7549.582,{"cik":29,"filedAt":131,"filingId":158,"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":81,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":134,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"0000759944-26-000085-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198960\u002F000075994426000085\u002F0000759944-26-000085-index.htm",57470.017,{"cik":29,"filedAt":131,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":163,"shares":134,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"0000759944-26-000089-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1349356\u002F000075994426000089\u002F0000759944-26-000089-index.htm",25931.609,{"cik":29,"filedAt":131,"filingId":166,"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":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":134,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"0000759944-26-000093-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1413726\u002F000075994426000093\u002F0000759944-26-000093-index.htm",33323.115,{"cik":29,"filedAt":131,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":134,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"0000759944-26-000095-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1443238\u002F000075994426000095\u002F0000759944-26-000095-index.htm",{"cik":29,"filedAt":131,"filingId":173,"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":108,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":174,"shares":134,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":58,"transactionDate":136,"intentLabel":60,"signalQuality":49},"0000759944-26-000088-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841994\u002F000075994426000088\u002F0000759944-26-000088-index.htm","finance-insurance",[177,180,183,186,189,192],{"ticker":178,"issuerName":179},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":181,"issuerName":182},"COIN","Coinbase Global, Inc.",{"ticker":184,"issuerName":185},"TRUP","TRUPANION, INC.",{"ticker":187,"issuerName":188},"CRCL","Circle Internet Group, Inc.",{"ticker":190,"issuerName":191},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":193,"issuerName":194},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":5,"fetchedAt":196,"source":197},"2026-07-25T13:05:45.608Z","sqlite",{"data":199,"meta":205},{"value":200,"quality":201,"closeDate":202,"ageDays":203,"sharesAsOf":204},30362924726.13327,"fresh","2026-07-23",2,"2026-04-24",{"count":206,"fetchedAt":207,"source":197},1,"2026-07-25T13:05:45.609Z",{"data":209,"meta":221},{"ticker":32,"ceo":210,"industry":211,"fullTimeEmployees":212,"ipoDate":213,"country":214,"state":215,"city":216,"website":217,"exchangeShort":25,"marketCap":25,"beta":218,"range52w":219,"fetchedAt":220},"Bruce Winfield Van Saun","Banks - Regional",17380,"2014-09-24","US","RI","Providence","https:\u002F\u002Fwww.citizensbank.com",0.998,"45.905-74.7","2026-07-18T13:04:34.503Z",{"count":206,"fetchedAt":222,"source":197},"2026-07-25T13:05:45.610Z",{"data":224,"meta":226},{"ticker":32,"points":225},[],{"count":206,"fetchedAt":222,"source":197},{"data":228,"meta":1607},{"congressTrades":229,"insiderTrades":230,"priceHistory":255,"ticker":32},[],[231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254],{"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":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":62,"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":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":68,"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":69,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":74,"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":75,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":80,"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":81,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":83,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":101,"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":102,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":107,"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":108,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":111,"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":112,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":71,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":131,"filingId":132,"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":69,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":131,"filingId":138,"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":102,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":134,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":131,"filingId":142,"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":112,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":134,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":131,"filingId":146,"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":75,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":134,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":131,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":134,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":131,"filingId":154,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":134,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":131,"filingId":158,"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":81,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":134,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":131,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":163,"shares":134,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":131,"filingId":166,"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":63,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":134,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":131,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":134,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":131,"filingId":173,"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":108,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":174,"shares":134,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":58,"transactionDate":136},[256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,677,680,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,807,810,813,815,818,821,824,827,830,833,836,839,842,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,914,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,969,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1038,1041,1044,1046,1048,1051,1054,1057,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1105,1108,1111,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1427,1429,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605],{"date":257,"close":258},"2021-07-30",42.15999984741211,{"date":260,"close":261},"2021-08-06",43.970001220703125,{"date":263,"close":264},"2021-08-13",44.77000045776367,{"date":266,"close":267},"2021-08-20",42.34000015258789,{"date":269,"close":270},"2021-08-27",44.7400016784668,{"date":272,"close":273},"2021-09-03",43.06999969482422,{"date":275,"close":276},"2021-09-10",42.849998474121094,{"date":278,"close":279},"2021-09-17",43.68000030517578,{"date":281,"close":282},"2021-09-24",45.31999969482422,{"date":284,"close":285},"2021-10-01",48.27000045776367,{"date":287,"close":288},"2021-10-08",49.04999923706055,{"date":290,"close":291},"2021-10-15",48.09000015258789,{"date":293,"close":294},"2021-10-22",50.279998779296875,{"date":296,"close":297},"2021-10-29",47.380001068115234,{"date":299,"close":300},"2021-11-05",47.790000915527344,{"date":302,"close":303},"2021-11-12",49.36000061035156,{"date":305,"close":306},"2021-11-19",49.61000061035156,{"date":308,"close":309},"2021-11-26",48.560001373291016,{"date":311,"close":312},"2021-12-03",46.349998474121094,{"date":314,"close":315},"2021-12-10",47.400001525878906,{"date":317,"close":318},"2021-12-17",45.459999084472656,{"date":320,"close":321},"2021-12-23",46.630001068115234,{"date":323,"close":324},"2021-12-31",47.25,{"date":326,"close":327},"2022-01-07",54.220001220703125,{"date":329,"close":330},"2022-01-14",56.349998474121094,{"date":332,"close":333},"2022-01-21",50.619998931884766,{"date":335,"close":336},"2022-01-28",51.70000076293945,{"date":338,"close":339},"2022-02-04",54.04999923706055,{"date":341,"close":342},"2022-02-11",54.470001220703125,{"date":344,"close":345},"2022-02-18",53.25,{"date":347,"close":348},"2022-02-25",52.97999954223633,{"date":350,"close":351},"2022-03-04",48.16999816894531,{"date":353,"close":354},"2022-03-11",46.880001068115234,{"date":356,"close":357},"2022-03-18",49.25,{"date":359,"close":360},"2022-03-25",48.70000076293945,{"date":362,"close":363},"2022-04-01",44.189998626708984,{"date":365,"close":366},"2022-04-08",41.83000183105469,{"date":368,"close":369},"2022-04-14",40.869998931884766,{"date":371,"close":372},"2022-04-22",41.84000015258789,{"date":374,"close":375},"2022-04-29",39.400001525878906,{"date":377,"close":378},"2022-05-06",40.0099983215332,{"date":380,"close":381},"2022-05-13",37.939998626708984,{"date":383,"close":384},"2022-05-20",37.75,{"date":386,"close":369},"2022-05-27",{"date":388,"close":389},"2022-06-03",40.470001220703125,{"date":391,"close":392},"2022-06-10",36.59000015258789,{"date":394,"close":395},"2022-06-17",35.619998931884766,{"date":397,"close":398},"2022-06-24",37.029998779296875,{"date":400,"close":401},"2022-07-01",36.119998931884766,{"date":403,"close":404},"2022-07-08",36.310001373291016,{"date":406,"close":407},"2022-07-15",36.79999923706055,{"date":409,"close":410},"2022-07-22",37.16999816894531,{"date":412,"close":413},"2022-07-29",37.970001220703125,{"date":415,"close":416},"2022-08-05",37.209999084472656,{"date":418,"close":419},"2022-08-12",39.90999984741211,{"date":421,"close":422},"2022-08-19",38.97999954223633,{"date":424,"close":425},"2022-08-26",37.2599983215332,{"date":427,"close":428},"2022-09-02",36.18000030517578,{"date":430,"close":431},"2022-09-09",38.31999969482422,{"date":433,"close":434},"2022-09-16",36.869998931884766,{"date":436,"close":437},"2022-09-23",34.43000030517578,{"date":439,"close":440},"2022-09-30",34.36000061035156,{"date":442,"close":443},"2022-10-07",35.02000045776367,{"date":445,"close":446},"2022-10-14",35.81999969482422,{"date":448,"close":381},"2022-10-21",{"date":450,"close":451},"2022-10-28",40.97999954223633,{"date":453,"close":454},"2022-11-04",40.119998931884766,{"date":456,"close":457},"2022-11-11",41.54999923706055,{"date":459,"close":460},"2022-11-18",40.40999984741211,{"date":462,"close":463},"2022-11-25",41.90999984741211,{"date":465,"close":466},"2022-12-02",41.70000076293945,{"date":468,"close":469},"2022-12-09",39.81999969482422,{"date":471,"close":472},"2022-12-16",38.33000183105469,{"date":474,"close":475},"2022-12-23",38.900001525878906,{"date":477,"close":478},"2022-12-30",39.369998931884766,{"date":480,"close":481},"2023-01-06",41.63999938964844,{"date":483,"close":484},"2023-01-13",41.720001220703125,{"date":486,"close":487},"2023-01-20",41.2599983215332,{"date":489,"close":490},"2023-01-27",43.290000915527344,{"date":492,"close":493},"2023-02-03",44.439998626708984,{"date":495,"close":496},"2023-02-10",43.119998931884766,{"date":498,"close":499},"2023-02-17",43.18000030517578,{"date":501,"close":502},"2023-02-24",41.88999938964844,{"date":504,"close":451},"2023-03-03",{"date":506,"close":507},"2023-03-10",34.439998626708984,{"date":509,"close":510},"2023-03-17",30.860000610351562,{"date":512,"close":513},"2023-03-24",31.100000381469727,{"date":515,"close":516},"2023-03-31",30.3700008392334,{"date":518,"close":519},"2023-04-06",29.06999969482422,{"date":521,"close":522},"2023-04-14",29.100000381469727,{"date":524,"close":525},"2023-04-21",28.799999237060547,{"date":527,"close":528},"2023-04-28",30.940000534057617,{"date":530,"close":531},"2023-05-05",26.440000534057617,{"date":533,"close":534},"2023-05-12",24.799999237060547,{"date":536,"close":537},"2023-05-19",26.18000030517578,{"date":539,"close":540},"2023-05-26",27.010000228881836,{"date":542,"close":543},"2023-06-02",27.790000915527344,{"date":545,"close":546},"2023-06-09",28.34000015258789,{"date":548,"close":549},"2023-06-16",27.260000228881836,{"date":551,"close":552},"2023-06-23",25.469999313354492,{"date":554,"close":555},"2023-06-30",26.079999923706055,{"date":557,"close":558},"2023-07-07",26.93000030517578,{"date":560,"close":561},"2023-07-14",27.780000686645508,{"date":563,"close":564},"2023-07-21",31.049999237060547,{"date":566,"close":567},"2023-07-28",32.290000915527344,{"date":569,"close":570},"2023-08-04",31.25,{"date":572,"close":573},"2023-08-11",30.709999084472656,{"date":575,"close":576},"2023-08-18",27.709999084472656,{"date":578,"close":579},"2023-08-25",26.84000015258789,{"date":581,"close":582},"2023-09-01",28.6299991607666,{"date":584,"close":585},"2023-09-08",27.3700008392334,{"date":587,"close":588},"2023-09-15",27.959999084472656,{"date":590,"close":591},"2023-09-22",26.559999465942383,{"date":593,"close":594},"2023-09-29",26.799999237060547,{"date":596,"close":537},"2023-10-06",{"date":598,"close":599},"2023-10-13",25.709999084472656,{"date":601,"close":602},"2023-10-20",23.760000228881836,{"date":604,"close":605},"2023-10-27",22.8700008392334,{"date":607,"close":608},"2023-11-03",26.170000076293945,{"date":610,"close":611},"2023-11-10",25.170000076293945,{"date":613,"close":614},"2023-11-17",27.770000457763672,{"date":616,"close":617},"2023-11-24",26.8700008392334,{"date":619,"close":620},"2023-12-01",28.520000457763672,{"date":622,"close":623},"2023-12-08",29.610000610351562,{"date":625,"close":626},"2023-12-15",33.560001373291016,{"date":628,"close":629},"2023-12-22",33.060001373291016,{"date":631,"close":632},"2023-12-29",33.13999938964844,{"date":634,"close":635},"2024-01-05",33.369998931884766,{"date":637,"close":638},"2024-01-12",31.639999389648438,{"date":640,"close":641},"2024-01-19",32.59000015258789,{"date":643,"close":644},"2024-01-26",33.59000015258789,{"date":646,"close":647},"2024-02-02",32.060001373291016,{"date":649,"close":650},"2024-02-09",31.5,{"date":652,"close":653},"2024-02-16",31.559999465942383,{"date":655,"close":656},"2024-02-23",31.149999618530273,{"date":658,"close":659},"2024-03-01",31.6299991607666,{"date":661,"close":662},"2024-03-08",34.31999969482422,{"date":664,"close":665},"2024-03-15",33.4900016784668,{"date":667,"close":668},"2024-03-22",35.150001525878906,{"date":670,"close":671},"2024-03-28",36.290000915527344,{"date":673,"close":674},"2024-04-05",33.97999954223633,{"date":676,"close":632},"2024-04-12",{"date":678,"close":679},"2024-04-19",33.9900016784668,{"date":681,"close":668},"2024-04-26",{"date":683,"close":684},"2024-05-03",35.38999938964844,{"date":686,"close":687},"2024-05-10",36.060001373291016,{"date":689,"close":690},"2024-05-17",37.15999984741211,{"date":692,"close":693},"2024-05-24",35.349998474121094,{"date":695,"close":696},"2024-05-31",35.290000915527344,{"date":698,"close":699},"2024-06-07",34.150001525878906,{"date":701,"close":702},"2024-06-14",34.06999969482422,{"date":704,"close":705},"2024-06-21",34.77000045776367,{"date":707,"close":708},"2024-06-28",36.029998779296875,{"date":710,"close":711},"2024-07-05",35.2400016784668,{"date":713,"close":714},"2024-07-12",38.20000076293945,{"date":716,"close":717},"2024-07-19",41,{"date":719,"close":720},"2024-07-26",43.22999954223633,{"date":722,"close":723},"2024-08-02",39.20000076293945,{"date":725,"close":726},"2024-08-09",39.59000015258789,{"date":728,"close":729},"2024-08-16",41.22999954223633,{"date":731,"close":732},"2024-08-23",42.88999938964844,{"date":734,"close":735},"2024-08-30",43.04999923706055,{"date":737,"close":738},"2024-09-06",40.689998626708984,{"date":740,"close":741},"2024-09-13",40.09000015258789,{"date":743,"close":744},"2024-09-20",41.650001525878906,{"date":746,"close":747},"2024-09-27",40.79999923706055,{"date":749,"close":750},"2024-10-04",41.18000030517578,{"date":752,"close":753},"2024-10-11",42.61000061035156,{"date":755,"close":756},"2024-10-18",42.470001220703125,{"date":758,"close":759},"2024-10-25",41.5099983215332,{"date":761,"close":762},"2024-11-01",41.81999969482422,{"date":764,"close":765},"2024-11-08",45.810001373291016,{"date":767,"close":768},"2024-11-15",46.779998779296875,{"date":770,"close":771},"2024-11-22",47.650001525878906,{"date":773,"close":774},"2024-11-29",48.13999938964844,{"date":776,"close":777},"2024-12-06",47.029998779296875,{"date":779,"close":780},"2024-12-13",45.70000076293945,{"date":782,"close":783},"2024-12-20",43.45000076293945,{"date":785,"close":786},"2024-12-27",43.619998931884766,{"date":788,"close":789},"2025-01-03",44.560001373291016,{"date":791,"close":792},"2025-01-10",43.29999923706055,{"date":794,"close":795},"2025-01-17",47.540000915527344,{"date":797,"close":798},"2025-01-24",47.459999084472656,{"date":800,"close":801},"2025-01-31",47.56999969482422,{"date":803,"close":804},"2025-02-07",47.93000030517578,{"date":806,"close":312},"2025-02-14",{"date":808,"close":809},"2025-02-21",44.880001068115234,{"date":811,"close":812},"2025-02-28",45.77000045776367,{"date":814,"close":481},"2025-03-07",{"date":816,"close":817},"2025-03-14",40.70000076293945,{"date":819,"close":820},"2025-03-21",41.189998626708984,{"date":822,"close":823},"2025-03-28",40.25,{"date":825,"close":826},"2025-04-04",34.27000045776367,{"date":828,"close":829},"2025-04-11",34.81999969482422,{"date":831,"close":832},"2025-04-17",35.45000076293945,{"date":834,"close":835},"2025-04-25",37.060001373291016,{"date":837,"close":838},"2025-05-02",38.650001525878906,{"date":840,"close":841},"2025-05-09",39.119998931884766,{"date":843,"close":762},"2025-05-16",{"date":845,"close":846},"2025-05-23",39.56999969482422,{"date":848,"close":849},"2025-05-30",40.349998474121094,{"date":851,"close":852},"2025-06-06",41.369998931884766,{"date":854,"close":855},"2025-06-13",40.33000183105469,{"date":857,"close":858},"2025-06-20",41.709999084472656,{"date":860,"close":861},"2025-06-27",44.43000030517578,{"date":863,"close":864},"2025-07-03",47.720001220703125,{"date":866,"close":867},"2025-07-11",47.66999816894531,{"date":869,"close":870},"2025-07-18",48.58000183105469,{"date":872,"close":873},"2025-07-22",49.130001068115234,{"date":875,"close":876},"2025-07-23",49.880001068115234,{"date":878,"close":879},"2025-07-24",49.279998779296875,{"date":881,"close":882},"2025-07-25",49.4900016784668,{"date":884,"close":885},"2025-07-28",49.33000183105469,{"date":887,"close":888},"2025-07-29",49.09000015258789,{"date":890,"close":891},"2025-07-30",48.689998626708984,{"date":893,"close":864},"2025-07-31",{"date":895,"close":896},"2025-08-01",46.81999969482422,{"date":898,"close":899},"2025-08-04",47.58000183105469,{"date":901,"close":902},"2025-08-05",47.29999923706055,{"date":904,"close":905},"2025-08-06",46.93000030517578,{"date":907,"close":908},"2025-08-07",46.63999938964844,{"date":910,"close":911},"2025-08-08",47.279998779296875,{"date":913,"close":905},"2025-08-11",{"date":915,"close":774},"2025-08-12",{"date":917,"close":918},"2025-08-13",48.54999923706055,{"date":920,"close":921},"2025-08-14",49.209999084472656,{"date":923,"close":924},"2025-08-15",48.279998779296875,{"date":926,"close":927},"2025-08-18",48.540000915527344,{"date":929,"close":930},"2025-08-19",48.38999938964844,{"date":932,"close":933},"2025-08-20",48.810001373291016,{"date":935,"close":936},"2025-08-21",48.459999084472656,{"date":938,"close":939},"2025-08-22",50.77000045776367,{"date":941,"close":942},"2025-08-25",50.689998626708984,{"date":944,"close":945},"2025-08-26",51.310001373291016,{"date":947,"close":948},"2025-08-27",51.900001525878906,{"date":950,"close":951},"2025-08-28",52.15999984741211,{"date":953,"close":954},"2025-08-29",52.279998779296875,{"date":956,"close":957},"2025-09-02",51.599998474121094,{"date":959,"close":960},"2025-09-03",51.66999816894531,{"date":962,"close":963},"2025-09-04",52.5099983215332,{"date":965,"close":966},"2025-09-05",51.709999084472656,{"date":968,"close":336},"2025-09-08",{"date":970,"close":966},"2025-09-09",{"date":972,"close":973},"2025-09-10",51.810001373291016,{"date":975,"close":976},"2025-09-11",51.7599983215332,{"date":978,"close":979},"2025-09-12",51.81999969482422,{"date":981,"close":982},"2025-09-15",51.34000015258789,{"date":984,"close":985},"2025-09-16",51.130001068115234,{"date":987,"close":988},"2025-09-17",52.27000045776367,{"date":990,"close":991},"2025-09-18",53.63999938964844,{"date":993,"close":994},"2025-09-19",53.54999923706055,{"date":996,"close":997},"2025-09-22",52.54999923706055,{"date":999,"close":1000},"2025-09-23",53.11000061035156,{"date":1002,"close":1003},"2025-09-24",53.150001525878906,{"date":1005,"close":1006},"2025-09-25",52.88999938964844,{"date":1008,"close":1009},"2025-09-26",53.380001068115234,{"date":1011,"close":1012},"2025-09-29",53.650001525878906,{"date":1014,"close":1015},"2025-09-30",53.15999984741211,{"date":1017,"close":1018},"2025-10-01",52.7400016784668,{"date":1020,"close":348},"2025-10-02",{"date":1022,"close":1023},"2025-10-03",53.81999969482422,{"date":1025,"close":1026},"2025-10-06",54,{"date":1028,"close":1029},"2025-10-07",53.130001068115234,{"date":1031,"close":1032},"2025-10-08",52.0099983215332,{"date":1034,"close":1035},"2025-10-09",51.849998474121094,{"date":1037,"close":357},"2025-10-10",{"date":1039,"close":1040},"2025-10-13",50.25,{"date":1042,"close":1043},"2025-10-14",51.79999923706055,{"date":1045,"close":336},"2025-10-15",{"date":1047,"close":930},"2025-10-16",{"date":1049,"close":1050},"2025-10-17",49.310001373291016,{"date":1052,"close":1053},"2025-10-20",50.290000915527344,{"date":1055,"close":1056},"2025-10-21",50.83000183105469,{"date":1058,"close":333},"2025-10-22",{"date":1060,"close":1061},"2025-10-23",50.959999084472656,{"date":1063,"close":1064},"2025-10-24",52.18000030517578,{"date":1066,"close":1067},"2025-10-27",51.90999984741211,{"date":1069,"close":1070},"2025-10-28",51.33000183105469,{"date":1072,"close":1073},"2025-10-29",50.43000030517578,{"date":1075,"close":1076},"2025-10-30",50.56999969482422,{"date":1078,"close":1079},"2025-10-31",50.869998931884766,{"date":1081,"close":1082},"2025-11-03",51.0099983215332,{"date":1084,"close":1085},"2025-11-04",50.72999954223633,{"date":1087,"close":1088},"2025-11-05",51.439998626708984,{"date":1090,"close":1091},"2025-11-06",50.900001525878906,{"date":1093,"close":336},"2025-11-07",{"date":1095,"close":1096},"2025-11-10",52.349998474121094,{"date":1098,"close":1099},"2025-11-11",52.2400016784668,{"date":1101,"close":1102},"2025-11-12",52.65999984741211,{"date":1104,"close":966},"2025-11-13",{"date":1106,"close":1107},"2025-11-14",51.689998626708984,{"date":1109,"close":1110},"2025-11-17",49.709999084472656,{"date":1112,"close":1073},"2025-11-18",{"date":1114,"close":1115},"2025-11-19",51.15999984741211,{"date":1117,"close":1118},"2025-11-20",50.70000076293945,{"date":1120,"close":1121},"2025-11-21",52.29999923706055,{"date":1123,"close":1124},"2025-11-24",52.790000915527344,{"date":1126,"close":1127},"2025-11-25",54.189998626708984,{"date":1129,"close":1130},"2025-11-26",53.97999954223633,{"date":1132,"close":1133},"2025-11-28",54.099998474121094,{"date":1135,"close":1136},"2025-12-01",54.58000183105469,{"date":1138,"close":1139},"2025-12-02",54.65999984741211,{"date":1141,"close":1142},"2025-12-03",55.68000030517578,{"date":1144,"close":1145},"2025-12-04",55.880001068115234,{"date":1147,"close":1148},"2025-12-05",55.459999084472656,{"date":1150,"close":1151},"2025-12-08",55.7599983215332,{"date":1153,"close":1154},"2025-12-09",55.939998626708984,{"date":1156,"close":1157},"2025-12-10",58.459999084472656,{"date":1159,"close":1160},"2025-12-11",58.349998474121094,{"date":1162,"close":1163},"2025-12-12",58.38999938964844,{"date":1165,"close":1166},"2025-12-15",58.439998626708984,{"date":1168,"close":1169},"2025-12-16",58.13999938964844,{"date":1171,"close":1172},"2025-12-17",58.61000061035156,{"date":1174,"close":1175},"2025-12-18",58.40999984741211,{"date":1177,"close":1178},"2025-12-19",59.189998626708984,{"date":1180,"close":1181},"2025-12-22",59.880001068115234,{"date":1183,"close":1184},"2025-12-23",59.5099983215332,{"date":1186,"close":1187},"2025-12-24",59.86000061035156,{"date":1189,"close":1190},"2025-12-26",59.83000183105469,{"date":1192,"close":1193},"2025-12-29",59.13999938964844,{"date":1195,"close":1196},"2025-12-30",58.95000076293945,{"date":1198,"close":1175},"2025-12-31",{"date":1200,"close":1201},"2026-01-02",59.38999938964844,{"date":1203,"close":1204},"2026-01-05",61.04999923706055,{"date":1206,"close":1207},"2026-01-06",62.13999938964844,{"date":1209,"close":1210},"2026-01-07",60.9900016784668,{"date":1212,"close":1213},"2026-01-08",61.22999954223633,{"date":1215,"close":1216},"2026-01-09",60.529998779296875,{"date":1218,"close":1219},"2026-01-12",60.20000076293945,{"date":1221,"close":1222},"2026-01-13",59.779998779296875,{"date":1224,"close":1225},"2026-01-14",59.93000030517578,{"date":1227,"close":1228},"2026-01-15",60.61000061035156,{"date":1230,"close":1231},"2026-01-16",60.81999969482422,{"date":1233,"close":1234},"2026-01-20",59.810001373291016,{"date":1236,"close":1237},"2026-01-21",64.05999755859375,{"date":1239,"close":1240},"2026-01-22",64.25,{"date":1242,"close":1243},"2026-01-23",62.63999938964844,{"date":1245,"close":1246},"2026-01-26",62.52000045776367,{"date":1248,"close":1249},"2026-01-27",63.41999816894531,{"date":1251,"close":1252},"2026-01-28",62.91999816894531,{"date":1254,"close":1255},"2026-01-29",63.4900016784668,{"date":1257,"close":1258},"2026-01-30",62.97999954223633,{"date":1260,"close":1261},"2026-02-02",64.86000061035156,{"date":1263,"close":1264},"2026-02-03",65.97000122070312,{"date":1266,"close":1267},"2026-02-04",66.5999984741211,{"date":1269,"close":1270},"2026-02-05",66.62000274658203,{"date":1272,"close":1273},"2026-02-06",68.12000274658203,{"date":1275,"close":1276},"2026-02-09",67.69999694824219,{"date":1278,"close":1279},"2026-02-10",67.55000305175781,{"date":1281,"close":1282},"2026-02-11",66.86000061035156,{"date":1284,"close":1285},"2026-02-12",64.77999877929688,{"date":1287,"close":1288},"2026-02-13",65.0999984741211,{"date":1290,"close":1291},"2026-02-17",64.38999938964844,{"date":1293,"close":1294},"2026-02-18",65.04000091552734,{"date":1296,"close":1297},"2026-02-19",64.58999633789062,{"date":1299,"close":1300},"2026-02-20",65.29000091552734,{"date":1302,"close":1303},"2026-02-23",62.4900016784668,{"date":1305,"close":1306},"2026-02-24",62.06999969482422,{"date":1308,"close":1309},"2026-02-25",63.060001373291016,{"date":1311,"close":1312},"2026-02-26",63.86000061035156,{"date":1314,"close":1315},"2026-02-27",60.189998626708984,{"date":1317,"close":1318},"2026-03-02",61.09000015258789,{"date":1320,"close":1321},"2026-03-03",59.68000030517578,{"date":1323,"close":1219},"2026-03-04",{"date":1325,"close":1326},"2026-03-05",59.540000915527344,{"date":1328,"close":1329},"2026-03-06",58.040000915527344,{"date":1331,"close":1332},"2026-03-09",58.310001373291016,{"date":1334,"close":1335},"2026-03-10",58.88999938964844,{"date":1337,"close":1338},"2026-03-11",58.5099983215332,{"date":1340,"close":1341},"2026-03-12",56.939998626708984,{"date":1343,"close":1344},"2026-03-13",55.63999938964844,{"date":1346,"close":1347},"2026-03-16",56.36000061035156,{"date":1349,"close":1350},"2026-03-17",57.09000015258789,{"date":1352,"close":1353},"2026-03-18",56.630001068115234,{"date":1355,"close":1356},"2026-03-19",57.04999923706055,{"date":1358,"close":1359},"2026-03-20",57.02000045776367,{"date":1361,"close":1362},"2026-03-23",57.97999954223633,{"date":1364,"close":1365},"2026-03-24",58.939998626708984,{"date":1367,"close":1368},"2026-03-25",59.41999816894531,{"date":1370,"close":1371},"2026-03-26",58.560001373291016,{"date":1373,"close":1374},"2026-03-27",57.779998779296875,{"date":1376,"close":1377},"2026-03-30",57.45000076293945,{"date":1379,"close":1380},"2026-03-31",59.970001220703125,{"date":1382,"close":1383},"2026-04-01",60.56999969482422,{"date":1385,"close":1210},"2026-04-02",{"date":1387,"close":1388},"2026-04-06",61.40999984741211,{"date":1390,"close":1391},"2026-04-07",61.599998474121094,{"date":1393,"close":1394},"2026-04-08",63.779998779296875,{"date":1396,"close":1397},"2026-04-09",64.97000122070312,{"date":1399,"close":1400},"2026-04-10",64.16999816894531,{"date":1402,"close":1403},"2026-04-13",64.76000213623047,{"date":1405,"close":1406},"2026-04-14",64.87000274658203,{"date":1408,"close":1409},"2026-04-15",65.19000244140625,{"date":1411,"close":1412},"2026-04-16",64.41000366210938,{"date":1414,"close":1415},"2026-04-17",64.44999694824219,{"date":1417,"close":1418},"2026-04-20",65.76000213623047,{"date":1420,"close":1421},"2026-04-21",65.30000305175781,{"date":1423,"close":1424},"2026-04-22",65.16000366210938,{"date":136,"close":1426},65.16999816894531,{"date":204,"close":1428},63.790000915527344,{"date":1430,"close":1285},"2026-04-27",{"date":1432,"close":1433},"2026-04-28",64.98999786376953,{"date":1435,"close":1436},"2026-04-29",64.4000015258789,{"date":1438,"close":1439},"2026-04-30",65.05000305175781,{"date":1441,"close":1442},"2026-05-01",64.41999816894531,{"date":1444,"close":1445},"2026-05-04",63.560001373291016,{"date":1447,"close":1448},"2026-05-05",64.36000061035156,{"date":1450,"close":1451},"2026-05-06",65.62000274658203,{"date":1453,"close":1454},"2026-05-07",64.22000122070312,{"date":1456,"close":1457},"2026-05-08",63.72999954223633,{"date":1459,"close":1460},"2026-05-11",62.15999984741211,{"date":126,"close":1462},61.95000076293945,{"date":1464,"close":1465},"2026-05-13",60.43000030517578,{"date":59,"close":1467},61.18000030517578,{"date":1469,"close":1470},"2026-05-15",60.86000061035156,{"date":1472,"close":1473},"2026-05-18",61.15999984741211,{"date":1475,"close":1476},"2026-05-19",61.33000183105469,{"date":1478,"close":1479},"2026-05-20",62.83000183105469,{"date":1481,"close":1482},"2026-05-21",62.779998779296875,{"date":1484,"close":1485},"2026-05-22",62.88999938964844,{"date":1487,"close":1488},"2026-05-26",63.650001525878906,{"date":1490,"close":1491},"2026-05-27",63.08000183105469,{"date":1493,"close":1494},"2026-05-28",62.40999984741211,{"date":1496,"close":1497},"2026-05-29",62.2599983215332,{"date":1499,"close":1500},"2026-06-01",60.779998779296875,{"date":1502,"close":1503},"2026-06-02",62.310001373291016,{"date":1505,"close":1506},"2026-06-03",61.529998779296875,{"date":1508,"close":1509},"2026-06-04",63.900001525878906,{"date":1511,"close":1512},"2026-06-05",63.97999954223633,{"date":1514,"close":1515},"2026-06-08",64.3499984741211,{"date":1517,"close":1518},"2026-06-09",65.66999816894531,{"date":1520,"close":1521},"2026-06-10",64.95999908447266,{"date":1523,"close":1524},"2026-06-11",66.51000213623047,{"date":1526,"close":1527},"2026-06-12",67.6500015258789,{"date":47,"close":1529},66.6500015258789,{"date":1531,"close":1532},"2026-06-16",67.2699966430664,{"date":1534,"close":1535},"2026-06-17",66.77999877929688,{"date":1537,"close":1538},"2026-06-18",67.08000183105469,{"date":1540,"close":1541},"2026-06-22",67.98999786376953,{"date":1543,"close":1544},"2026-06-23",68.98999786376953,{"date":1546,"close":1547},"2026-06-24",69.45999908447266,{"date":1549,"close":1550},"2026-06-25",70.66000366210938,{"date":1552,"close":1553},"2026-06-26",70.4000015258789,{"date":1555,"close":1556},"2026-06-29",70.43000030517578,{"date":1558,"close":1559},"2026-06-30",70.06999969482422,{"date":1561,"close":1562},"2026-07-01",71.81999969482422,{"date":1564,"close":1565},"2026-07-02",70.9800033569336,{"date":1567,"close":1568},"2026-07-06",72.11000061035156,{"date":1570,"close":1571},"2026-07-07",71.77999877929688,{"date":1573,"close":1574},"2026-07-08",68.55999755859375,{"date":1576,"close":1577},"2026-07-09",69.86000061035156,{"date":1579,"close":1580},"2026-07-10",70.33999633789062,{"date":1582,"close":1583},"2026-07-13",70.36000061035156,{"date":1585,"close":1586},"2026-07-14",70.31999969482422,{"date":1588,"close":1589},"2026-07-15",71.12000274658203,{"date":1591,"close":1592},"2026-07-16",74.4000015258789,{"date":1594,"close":1595},"2026-07-17",72.38999938964844,{"date":1597,"close":1598},"2026-07-20",71.5,{"date":1600,"close":1601},"2026-07-21",72,{"date":1603,"close":1604},"2026-07-22",72.44000244140625,{"date":202,"close":1606},71.80000305175781,{"count":206,"fetchedAt":1608,"source":197},"2026-07-25T13:05:45.619Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1610},"\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>",1784984745561]