[{"data":1,"prerenderedAt":1525},["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-CIVB":25,"$fo5XLM2dLMv9flFQdBUOh0bxll46U55Ay_R2t9HyGz1M":26,"ticker-mcap-CIVB":182,"ticker-profile-CIVB":192,"ticker-earnings-CIVB":207,"ticker-congress-CIVB":211},{"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":178},{"identity":28,"transactions":33,"sectorSlug":158,"relatedTickers":159},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"944745","CIVISTA BANCSHARES, INC.","Finance & Insurance","CIVB",[34,47,52,59,66,72,78,86,90,94,98,101,107,114,118,121,128,132,135,141,150],{"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},"2026-06-10T19:46:40.000Z","0001193125-26-265752-0","Oliver Mary Patricia","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289398\u002F000119312526265752\u002F0001193125-26-265752-index.htm",56.764,7586.602,"J","2026-02-24","Other","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":51,"intentLabel":45,"signalQuality":46},"0001193125-26-265752-1",54.887,7641.489,"2026-05-19",{"cik":29,"filedAt":35,"filingId":53,"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":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"0001193125-26-265752-2",1210,8851.489,"A","2026-06-08","Stock award",{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":54,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"2026-06-10T19:32:58.000Z","0001193125-26-265723-0","Subsidiary Director","PERFECT CLYDE A JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1925608\u002F000119312526265723\u002F0001193125-26-265723-index.htm",3203,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":54,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"2026-06-10T19:22:35.000Z","0001941389-26-000002-0","Wise Lorina W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1941389\u002F000194138926000002\u002F0001941389-26-000002-index.htm",4549,{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":54,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"2026-06-10T19:22:02.000Z","0001193125-26-265709-0","Mattlin Julie A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646771\u002F000119312526265709\u002F0001193125-26-265709-index.htm",14679,{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T19:18:05.000Z","0001193469-26-000002-0","WURM GERALD B","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193469\u002F000119346926000002\u002F0001193469-26-000002-index.htm",772.328,102683.486,{"cik":29,"filedAt":79,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":83,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":51,"intentLabel":45,"signalQuality":46},"0001193469-26-000002-1",728.99,103412.476,{"cik":29,"filedAt":79,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":83,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193469-26-000002-2",316.687,42104.5,{"cik":29,"filedAt":79,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":83,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":51,"intentLabel":45,"signalQuality":46},"0001193469-26-000002-3",298.916,42403.416,{"cik":29,"filedAt":79,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":54,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"0001193469-26-000002-4",4112,{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":54,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"2026-06-10T18:59:34.000Z","0001193125-26-265674-0","Congrove Darci L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974772\u002F000119312526265674\u002F0001193125-26-265674-index.htm",4862,{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T18:56:27.000Z","0001974623-26-000004-0","Macioce Mark J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974623\u002F000197462326000004\u002F0001974623-26-000004-index.htm",22.342,2986.019,{"cik":29,"filedAt":108,"filingId":115,"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":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":43,"transactionDate":51,"intentLabel":45,"signalQuality":46},"0001974623-26-000004-1",21.603,3007.622,{"cik":29,"filedAt":108,"filingId":119,"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":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":54,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"0001974623-26-000004-2",4217.622,{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T18:46:24.000Z","0001605759-26-000004-0","Singer Harry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1605759\u002F000160575926000004\u002F0001605759-26-000004-index.htm",69.688,12369.031,{"cik":29,"filedAt":122,"filingId":129,"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":124,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":125,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":43,"transactionDate":51,"intentLabel":45,"signalQuality":46},"0001605759-26-000004-1",67.385,12436.416,{"cik":29,"filedAt":122,"filingId":133,"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":124,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":125,"shares":54,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"0001605759-26-000004-2",13646.416,{"cik":29,"filedAt":136,"filingId":137,"formType":138,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":54,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":46},"2026-06-10T00:00:00.000Z","0001941388-26-000002-0","4","Weaks Nathan E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1941388\u002F000194138826000002\u002F0001941388-26-000002-index.htm",{"cik":29,"filedAt":142,"filingId":143,"formType":138,"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":124,"ownerTitle":38,"ownershipType":82,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":4,"totalValue":147,"transactionCode":39,"transactionDate":148,"intentLabel":149,"signalQuality":46},"2026-04-30T00:00:00.000Z","0001605759-26-000002-0",24.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1605759\u002F000160575926000002\u002F0001605759-26-000002-index.htm",7900,195683,"2026-04-29","Disposition",{"cik":29,"filedAt":142,"filingId":151,"formType":138,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":39,"transactionDate":157,"intentLabel":149,"signalQuality":46},"0001974623-26-000002-0",25.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974623\u002F000197462326000002\u002F0001974623-26-000002-index.htm",250,390,6307.5,"2026-04-28","finance-insurance",[160,163,166,169,172,175],{"ticker":161,"issuerName":162},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":164,"issuerName":165},"COIN","Coinbase Global, Inc.",{"ticker":167,"issuerName":168},"TRUP","TRUPANION, INC.",{"ticker":170,"issuerName":171},"CRCL","Circle Internet Group, Inc.",{"ticker":173,"issuerName":174},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":176,"issuerName":177},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":179,"fetchedAt":180,"source":181},21,"2026-07-25T06:07:02.411Z","sqlite",{"data":183,"meta":189},{"value":184,"quality":185,"closeDate":186,"ageDays":187,"sharesAsOf":188},587960933.9477234,"fresh","2026-07-23",2,"2026-05-01",{"count":190,"fetchedAt":191,"source":181},1,"2026-07-25T06:07:02.412Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Dennis G. Shaffer","Banks - Regional",520,"1994-04-06","US","OH","Sandusky","https:\u002F\u002Fwww.civb.com",0.673,"18.95-28.31","2026-06-10T19:00:38.014Z",{"count":190,"fetchedAt":206,"source":181},"2026-07-25T06:07:02.413Z",{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":190,"fetchedAt":206,"source":181},{"data":212,"meta":1523},{"congressTrades":213,"insiderTrades":214,"priceHistory":236,"ticker":32},[],[215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235],{"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":35,"filingId":48,"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":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":51},{"cik":29,"filedAt":35,"filingId":53,"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":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":54,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":54,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":54,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":79,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":83,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":51},{"cik":29,"filedAt":79,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":83,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":79,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":83,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":51},{"cik":29,"filedAt":79,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":54,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":54,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":108,"filingId":115,"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":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":43,"transactionDate":51},{"cik":29,"filedAt":108,"filingId":119,"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":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":54,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":122,"filingId":129,"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":124,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":125,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":43,"transactionDate":51},{"cik":29,"filedAt":122,"filingId":133,"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":124,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":125,"shares":54,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":136,"filingId":137,"formType":138,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":54,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":142,"filingId":143,"formType":138,"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":124,"ownerTitle":38,"ownershipType":82,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":4,"totalValue":147,"transactionCode":39,"transactionDate":148},{"cik":29,"filedAt":142,"filingId":151,"formType":138,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":39,"transactionDate":157},[237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,284,287,290,293,295,298,301,304,307,310,313,316,319,322,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,439,442,445,448,451,454,457,460,463,465,468,471,474,477,480,482,485,488,491,494,497,500,503,506,509,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,618,621,624,627,629,632,635,638,641,644,647,650,653,655,658,661,664,666,669,672,675,678,681,684,687,690,692,695,698,701,704,707,710,713,716,719,722,725,727,730,733,736,739,742,745,748,751,753,756,759,762,765,768,771,774,777,780,782,785,788,791,794,797,800,802,805,808,810,812,815,818,821,824,826,828,831,833,836,838,840,843,846,849,852,855,858,860,863,865,868,871,874,876,879,882,884,887,890,893,896,899,901,904,907,909,911,914,917,920,923,925,927,930,933,936,938,940,942,945,948,951,953,956,959,962,965,968,971,974,976,979,982,985,987,989,992,994,997,1000,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1052,1055,1058,1061,1063,1066,1069,1072,1074,1077,1080,1082,1085,1088,1090,1092,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1140,1143,1146,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1176,1178,1181,1184,1186,1189,1192,1194,1196,1199,1202,1205,1208,1211,1214,1217,1220,1222,1224,1227,1230,1233,1236,1238,1240,1242,1244,1246,1249,1251,1253,1256,1258,1260,1262,1265,1268,1271,1273,1276,1279,1282,1284,1286,1289,1292,1294,1297,1299,1301,1304,1306,1309,1312,1314,1317,1320,1323,1326,1329,1331,1333,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1363,1365,1367,1370,1373,1375,1378,1381,1384,1387,1389,1392,1394,1396,1398,1401,1404,1407,1410,1412,1415,1418,1421,1423,1426,1429,1432,1434,1437,1440,1443,1446,1449,1452,1455,1458,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1501,1504,1506,1509,1512,1515,1518,1521],{"date":238,"close":239},"2021-07-30",22.889999389648438,{"date":241,"close":242},"2021-08-06",23.440000534057617,{"date":244,"close":245},"2021-08-13",23.809999465942383,{"date":247,"close":248},"2021-08-20",23.020000457763672,{"date":250,"close":251},"2021-08-27",23.93000030517578,{"date":253,"close":254},"2021-09-03",23.110000610351562,{"date":256,"close":257},"2021-09-10",22.530000686645508,{"date":259,"close":260},"2021-09-17",22.729999542236328,{"date":262,"close":263},"2021-09-24",23.079999923706055,{"date":265,"close":266},"2021-10-01",23.729999542236328,{"date":268,"close":269},"2021-10-08",25,{"date":271,"close":272},"2021-10-15",25.299999237060547,{"date":274,"close":275},"2021-10-22",25.079999923706055,{"date":277,"close":278},"2021-10-29",24.059999465942383,{"date":280,"close":281},"2021-11-05",25.25,{"date":283,"close":281},"2021-11-12",{"date":285,"close":286},"2021-11-19",24.889999389648438,{"date":288,"close":289},"2021-11-26",24.15999984741211,{"date":291,"close":292},"2021-12-03",23.920000076293945,{"date":294,"close":278},"2021-12-10",{"date":296,"close":297},"2021-12-17",23.229999542236328,{"date":299,"close":300},"2021-12-23",24.56999969482422,{"date":302,"close":303},"2021-12-31",24.399999618530273,{"date":305,"close":306},"2022-01-07",25.6200008392334,{"date":308,"close":309},"2022-01-14",25.030000686645508,{"date":311,"close":312},"2022-01-21",23.90999984741211,{"date":314,"close":315},"2022-01-28",23.81999969482422,{"date":317,"close":318},"2022-02-04",24.219999313354492,{"date":320,"close":321},"2022-02-11",24.479999542236328,{"date":323,"close":318},"2022-02-18",{"date":325,"close":326},"2022-02-25",24.770000457763672,{"date":328,"close":329},"2022-03-04",24.25,{"date":331,"close":332},"2022-03-11",24.40999984741211,{"date":334,"close":335},"2022-03-18",24.010000228881836,{"date":337,"close":338},"2022-03-25",24.43000030517578,{"date":340,"close":341},"2022-04-01",24.3799991607666,{"date":343,"close":344},"2022-04-08",23.170000076293945,{"date":346,"close":347},"2022-04-14",22.6299991607666,{"date":349,"close":350},"2022-04-22",23,{"date":352,"close":353},"2022-04-29",20.81999969482422,{"date":355,"close":356},"2022-05-06",20.950000762939453,{"date":358,"close":359},"2022-05-13",20.850000381469727,{"date":361,"close":362},"2022-05-20",20.290000915527344,{"date":364,"close":365},"2022-05-27",21.31999969482422,{"date":367,"close":359},"2022-06-03",{"date":369,"close":370},"2022-06-10",21.020000457763672,{"date":372,"close":373},"2022-06-17",21.049999237060547,{"date":375,"close":376},"2022-06-24",22.299999237060547,{"date":378,"close":379},"2022-07-01",21.450000762939453,{"date":381,"close":382},"2022-07-08",21.350000381469727,{"date":384,"close":385},"2022-07-15",21.389999389648438,{"date":387,"close":388},"2022-07-22",21.899999618530273,{"date":390,"close":391},"2022-07-29",21.65999984741211,{"date":393,"close":394},"2022-08-05",21.790000915527344,{"date":396,"close":397},"2022-08-12",22.43000030517578,{"date":399,"close":400},"2022-08-19",22.100000381469727,{"date":402,"close":403},"2022-08-26",21.81999969482422,{"date":405,"close":406},"2022-09-02",21.200000762939453,{"date":408,"close":409},"2022-09-09",21.56999969482422,{"date":411,"close":412},"2022-09-16",20.649999618530273,{"date":414,"close":415},"2022-09-23",20.829999923706055,{"date":417,"close":418},"2022-09-30",20.760000228881836,{"date":420,"close":421},"2022-10-07",20.729999542236328,{"date":423,"close":424},"2022-10-14",21.489999771118164,{"date":426,"close":427},"2022-10-21",21.719999313354492,{"date":429,"close":430},"2022-10-28",23.40999984741211,{"date":432,"close":433},"2022-11-04",23.6200008392334,{"date":435,"close":436},"2022-11-11",23.43000030517578,{"date":438,"close":312},"2022-11-18",{"date":440,"close":441},"2022-11-25",23.149999618530273,{"date":443,"close":444},"2022-12-02",22.959999084472656,{"date":446,"close":447},"2022-12-09",22.8700008392334,{"date":449,"close":450},"2022-12-16",22.639999389648438,{"date":452,"close":453},"2022-12-23",22.079999923706055,{"date":455,"close":456},"2022-12-30",22.010000228881836,{"date":458,"close":459},"2023-01-06",22.260000228881836,{"date":461,"close":462},"2023-01-13",22.59000015258789,{"date":464,"close":394},"2023-01-20",{"date":466,"close":467},"2023-01-27",21.8799991607666,{"date":469,"close":470},"2023-02-03",22.559999465942383,{"date":472,"close":473},"2023-02-10",21.860000610351562,{"date":475,"close":476},"2023-02-17",21.889999389648438,{"date":478,"close":479},"2023-02-24",21.260000228881836,{"date":481,"close":427},"2023-03-03",{"date":483,"close":484},"2023-03-10",19.579999923706055,{"date":486,"close":487},"2023-03-17",17.81999969482422,{"date":489,"close":490},"2023-03-24",17.149999618530273,{"date":492,"close":493},"2023-03-31",16.8799991607666,{"date":495,"close":496},"2023-04-06",16.90999984741211,{"date":498,"close":499},"2023-04-14",15.680000305175781,{"date":501,"close":502},"2023-04-21",15.520000457763672,{"date":504,"close":505},"2023-04-28",15.869999885559082,{"date":507,"close":508},"2023-05-05",14.949999809265137,{"date":510,"close":508},"2023-05-12",{"date":512,"close":513},"2023-05-19",15.720000267028809,{"date":515,"close":516},"2023-05-26",15.609999656677246,{"date":518,"close":519},"2023-06-02",15.789999961853027,{"date":521,"close":522},"2023-06-09",16.559999465942383,{"date":524,"close":525},"2023-06-16",17.059999465942383,{"date":527,"close":528},"2023-06-23",17.190000534057617,{"date":530,"close":531},"2023-06-30",17.399999618530273,{"date":533,"close":534},"2023-07-07",17.049999237060547,{"date":536,"close":537},"2023-07-14",16.899999618530273,{"date":539,"close":540},"2023-07-21",18.81999969482422,{"date":542,"close":543},"2023-07-28",19,{"date":545,"close":546},"2023-08-04",18.479999542236328,{"date":548,"close":549},"2023-08-11",18.25,{"date":551,"close":552},"2023-08-18",17.6299991607666,{"date":554,"close":555},"2023-08-25",16.989999771118164,{"date":557,"close":558},"2023-09-01",17.200000762939453,{"date":560,"close":561},"2023-09-08",16.239999771118164,{"date":563,"close":564},"2023-09-15",16.65999984741211,{"date":566,"close":567},"2023-09-22",15.9399995803833,{"date":569,"close":570},"2023-09-29",15.5,{"date":572,"close":573},"2023-10-06",15.779999732971191,{"date":575,"close":576},"2023-10-13",15.359999656677246,{"date":578,"close":579},"2023-10-20",15.029999732971191,{"date":581,"close":582},"2023-10-27",14.6899995803833,{"date":584,"close":585},"2023-11-03",15.069999694824219,{"date":587,"close":588},"2023-11-10",14.539999961853027,{"date":590,"close":591},"2023-11-17",15.699999809265137,{"date":593,"close":594},"2023-11-24",15.420000076293945,{"date":596,"close":597},"2023-12-01",16.31999969482422,{"date":599,"close":600},"2023-12-08",16.549999237060547,{"date":602,"close":603},"2023-12-15",18.399999618530273,{"date":605,"close":606},"2023-12-22",18.690000534057617,{"date":608,"close":609},"2023-12-29",18.440000534057617,{"date":611,"close":612},"2024-01-05",17.969999313354492,{"date":614,"close":534},"2024-01-12",{"date":616,"close":617},"2024-01-19",17.309999465942383,{"date":619,"close":620},"2024-01-26",17.989999771118164,{"date":622,"close":623},"2024-02-02",16.270000457763672,{"date":625,"close":626},"2024-02-09",15.970000267028809,{"date":628,"close":591},"2024-02-16",{"date":630,"close":631},"2024-02-23",15.100000381469727,{"date":633,"close":634},"2024-03-01",15,{"date":636,"close":637},"2024-03-08",14.800000190734863,{"date":639,"close":640},"2024-03-15",14.880000114440918,{"date":642,"close":643},"2024-03-22",15.050000190734863,{"date":645,"close":646},"2024-03-28",15.380000114440918,{"date":648,"close":649},"2024-04-05",15.020000457763672,{"date":651,"close":652},"2024-04-12",14.34000015258789,{"date":654,"close":649},"2024-04-19",{"date":656,"close":657},"2024-04-26",14.850000381469727,{"date":659,"close":660},"2024-05-03",14.220000267028809,{"date":662,"close":663},"2024-05-10",14.829999923706055,{"date":665,"close":585},"2024-05-17",{"date":667,"close":668},"2024-05-24",14.699999809265137,{"date":670,"close":671},"2024-05-31",14.329999923706055,{"date":673,"close":674},"2024-06-07",14.109999656677246,{"date":676,"close":677},"2024-06-14",13.800000190734863,{"date":679,"close":680},"2024-06-21",14.100000381469727,{"date":682,"close":683},"2024-06-28",15.489999771118164,{"date":685,"close":686},"2024-07-05",14.359999656677246,{"date":688,"close":689},"2024-07-12",15.600000381469727,{"date":691,"close":552},"2024-07-19",{"date":693,"close":694},"2024-07-26",18.979999542236328,{"date":696,"close":697},"2024-08-02",16.299999237060547,{"date":699,"close":700},"2024-08-09",15.550000190734863,{"date":702,"close":703},"2024-08-16",16.309999465942383,{"date":705,"close":706},"2024-08-23",16.940000534057617,{"date":708,"close":709},"2024-08-30",16.969999313354492,{"date":711,"close":712},"2024-09-06",16.56999969482422,{"date":714,"close":715},"2024-09-13",17.40999984741211,{"date":717,"close":718},"2024-09-20",17.790000915527344,{"date":720,"close":721},"2024-09-27",17.75,{"date":723,"close":724},"2024-10-04",17.709999084472656,{"date":726,"close":721},"2024-10-11",{"date":728,"close":729},"2024-10-18",18.309999465942383,{"date":731,"close":732},"2024-10-25",17.84000015258789,{"date":734,"close":735},"2024-11-01",20.360000610351562,{"date":737,"close":738},"2024-11-08",22.739999771118164,{"date":740,"close":741},"2024-11-15",22.290000915527344,{"date":743,"close":744},"2024-11-22",22.899999618530273,{"date":746,"close":747},"2024-11-29",22.8799991607666,{"date":749,"close":750},"2024-12-06",22.610000610351562,{"date":752,"close":397},"2024-12-13",{"date":754,"close":755},"2024-12-20",21.329999923706055,{"date":757,"close":758},"2024-12-27",21.110000610351562,{"date":760,"close":761},"2025-01-03",20.799999237060547,{"date":763,"close":764},"2025-01-10",18.969999313354492,{"date":766,"close":767},"2025-01-17",20.8799991607666,{"date":769,"close":770},"2025-01-24",21.229999542236328,{"date":772,"close":773},"2025-01-31",22.059999465942383,{"date":775,"close":776},"2025-02-07",21.459999084472656,{"date":778,"close":779},"2025-02-14",21.1299991607666,{"date":781,"close":412},"2025-02-21",{"date":783,"close":784},"2025-02-28",20.610000610351562,{"date":786,"close":787},"2025-03-07",19.780000686645508,{"date":789,"close":790},"2025-03-14",19.360000610351562,{"date":792,"close":793},"2025-03-21",19.530000686645508,{"date":795,"close":796},"2025-03-28",19.469999313354492,{"date":798,"close":799},"2025-04-04",18.510000228881836,{"date":801,"close":609},"2025-04-11",{"date":803,"close":804},"2025-04-17",19.860000610351562,{"date":806,"close":807},"2025-04-25",21.059999465942383,{"date":809,"close":350},"2025-05-02",{"date":811,"close":257},"2025-05-09",{"date":813,"close":814},"2025-05-16",23.209999084472656,{"date":816,"close":817},"2025-05-23",22.049999237060547,{"date":819,"close":820},"2025-05-30",22.549999237060547,{"date":822,"close":823},"2025-06-06",22.34000015258789,{"date":825,"close":773},"2025-06-13",{"date":827,"close":473},"2025-06-20",{"date":829,"close":830},"2025-06-27",23.719999313354492,{"date":832,"close":275},"2025-07-03",{"date":834,"close":835},"2025-07-11",21.43000030517578,{"date":837,"close":365},"2025-07-18",{"date":839,"close":479},"2025-07-22",{"date":841,"close":842},"2025-07-23",21.399999618530273,{"date":844,"close":845},"2025-07-24",20.899999618530273,{"date":847,"close":848},"2025-07-25",20.190000534057617,{"date":850,"close":851},"2025-07-28",20.18000030517578,{"date":853,"close":854},"2025-07-29",20.100000381469727,{"date":856,"close":857},"2025-07-30",19.729999542236328,{"date":859,"close":796},"2025-07-31",{"date":861,"close":862},"2025-08-01",19.350000381469727,{"date":864,"close":796},"2025-08-04",{"date":866,"close":867},"2025-08-05",19.34000015258789,{"date":869,"close":870},"2025-08-06",19.3700008392334,{"date":872,"close":873},"2025-08-07",19.280000686645508,{"date":875,"close":867},"2025-08-08",{"date":877,"close":878},"2025-08-11",19.700000762939453,{"date":880,"close":881},"2025-08-12",20.489999771118164,{"date":883,"close":784},"2025-08-13",{"date":885,"close":886},"2025-08-14",20.31999969482422,{"date":888,"close":889},"2025-08-15",20.010000228881836,{"date":891,"close":892},"2025-08-18",19.889999389648438,{"date":894,"close":895},"2025-08-19",19.90999984741211,{"date":897,"close":898},"2025-08-20",20.079999923706055,{"date":900,"close":892},"2025-08-21",{"date":902,"close":903},"2025-08-22",20.889999389648438,{"date":905,"close":906},"2025-08-25",20.56999969482422,{"date":908,"close":179},"2025-08-26",{"date":910,"close":767},"2025-08-27",{"date":912,"close":913},"2025-08-28",20.8700008392334,{"date":915,"close":916},"2025-08-29",21.190000534057617,{"date":918,"close":919},"2025-09-02",20.969999313354492,{"date":921,"close":922},"2025-09-03",20.75,{"date":924,"close":916},"2025-09-04",{"date":926,"close":370},"2025-09-05",{"date":928,"close":929},"2025-09-08",21.079999923706055,{"date":931,"close":932},"2025-09-09",21.010000228881836,{"date":934,"close":935},"2025-09-10",21.09000015258789,{"date":937,"close":807},"2025-09-11",{"date":939,"close":415},"2025-09-12",{"date":941,"close":359},"2025-09-15",{"date":943,"close":944},"2025-09-16",20.6299991607666,{"date":946,"close":947},"2025-09-17",20.790000915527344,{"date":949,"close":950},"2025-09-18",21.299999237060547,{"date":952,"close":947},"2025-09-19",{"date":954,"close":955},"2025-09-22",20.690000534057617,{"date":957,"close":958},"2025-09-23",20.719999313354492,{"date":960,"close":961},"2025-09-24",20.579999923706055,{"date":963,"close":964},"2025-09-25",20.59000015258789,{"date":966,"close":967},"2025-09-26",20.65999984741211,{"date":969,"close":970},"2025-09-29",20.329999923706055,{"date":972,"close":973},"2025-09-30",20.309999465942383,{"date":975,"close":851},"2025-10-01",{"date":977,"close":978},"2025-10-02",20.139999389648438,{"date":980,"close":981},"2025-10-03",20.450000762939453,{"date":983,"close":984},"2025-10-06",20.68000030517578,{"date":986,"close":845},"2025-10-07",{"date":988,"close":418},"2025-10-08",{"date":990,"close":991},"2025-10-09",20.739999771118164,{"date":993,"close":970},"2025-10-10",{"date":995,"close":996},"2025-10-13",20.549999237060547,{"date":998,"close":999},"2025-10-14",21.34000015258789,{"date":1001,"close":919},"2025-10-15",{"date":1003,"close":1004},"2025-10-16",20,{"date":1006,"close":1007},"2025-10-17",19.969999313354492,{"date":1009,"close":1010},"2025-10-20",20.920000076293945,{"date":1012,"close":1013},"2025-10-21",20.780000686645508,{"date":1015,"close":1016},"2025-10-22",21.549999237060547,{"date":1018,"close":1019},"2025-10-23",21.280000686645508,{"date":1021,"close":1022},"2025-10-24",22.18000030517578,{"date":1024,"close":1025},"2025-10-27",21.969999313354492,{"date":1027,"close":1028},"2025-10-28",21.93000030517578,{"date":1030,"close":1031},"2025-10-29",21.649999618530273,{"date":1033,"close":1034},"2025-10-30",21.540000915527344,{"date":1036,"close":1037},"2025-10-31",21.530000686645508,{"date":1039,"close":1040},"2025-11-03",21.59000015258789,{"date":1042,"close":1043},"2025-11-04",21.360000610351562,{"date":1045,"close":1046},"2025-11-05",21.760000228881836,{"date":1048,"close":1049},"2025-11-06",21.8700008392334,{"date":1051,"close":1049},"2025-11-07",{"date":1053,"close":1054},"2025-11-10",21.979999542236328,{"date":1056,"close":1057},"2025-11-11",21.84000015258789,{"date":1059,"close":1060},"2025-11-12",21.90999984741211,{"date":1062,"close":1060},"2025-11-13",{"date":1064,"close":1065},"2025-11-14",21.920000076293945,{"date":1067,"close":1068},"2025-11-17",21.3700008392334,{"date":1070,"close":1071},"2025-11-18",21.18000030517578,{"date":1073,"close":365},"2025-11-19",{"date":1075,"close":1076},"2025-11-20",21.469999313354492,{"date":1078,"close":1079},"2025-11-21",22.459999084472656,{"date":1081,"close":741},"2025-11-24",{"date":1083,"close":1084},"2025-11-25",22.850000381469727,{"date":1086,"close":1087},"2025-11-26",22.799999237060547,{"date":1089,"close":738},"2025-11-28",{"date":1091,"close":1084},"2025-12-01",{"date":1093,"close":1087},"2025-12-02",{"date":1095,"close":1096},"2025-12-03",23.260000228881836,{"date":1098,"close":1099},"2025-12-04",23.15999984741211,{"date":1101,"close":1102},"2025-12-05",23.139999389648438,{"date":1104,"close":1105},"2025-12-08",23.3799991607666,{"date":1107,"close":1108},"2025-12-09",23.420000076293945,{"date":1110,"close":1111},"2025-12-10",24.06999969482422,{"date":1113,"close":1114},"2025-12-11",24.18000030517578,{"date":1116,"close":1117},"2025-12-12",24.1200008392334,{"date":1119,"close":1120},"2025-12-15",24.440000534057617,{"date":1122,"close":1123},"2025-12-16",24.100000381469727,{"date":1125,"close":1126},"2025-12-17",24.270000457763672,{"date":1128,"close":1129},"2025-12-18",24.139999389648438,{"date":1131,"close":312},"2025-12-19",{"date":1133,"close":1134},"2025-12-22",23.399999618530273,{"date":1136,"close":1137},"2025-12-23",22.979999542236328,{"date":1139,"close":248},"2025-12-24",{"date":1141,"close":1142},"2025-12-26",23.030000686645508,{"date":1144,"close":1145},"2025-12-29",22.809999465942383,{"date":1147,"close":750},"2025-12-30",{"date":1149,"close":1150},"2025-12-31",22.219999313354492,{"date":1152,"close":467},"2026-01-02",{"date":1154,"close":1155},"2026-01-05",22.139999389648438,{"date":1157,"close":1158},"2026-01-06",22.309999465942383,{"date":1160,"close":1161},"2026-01-07",22.030000686645508,{"date":1163,"close":1164},"2026-01-08",22.56999969482422,{"date":1166,"close":1167},"2026-01-09",22.209999084472656,{"date":1169,"close":1170},"2026-01-12",22.15999984741211,{"date":1172,"close":1173},"2026-01-13",22.350000381469727,{"date":1175,"close":347},"2026-01-14",{"date":1177,"close":297},"2026-01-15",{"date":1179,"close":1180},"2026-01-16",22.690000534057617,{"date":1182,"close":1183},"2026-01-20",22.440000534057617,{"date":1185,"close":242},"2026-01-21",{"date":1187,"close":1188},"2026-01-22",23.610000610351562,{"date":1190,"close":1191},"2026-01-23",22.920000076293945,{"date":1193,"close":1191},"2026-01-26",{"date":1195,"close":350},"2026-01-27",{"date":1197,"close":1198},"2026-01-28",23.290000915527344,{"date":1200,"close":1201},"2026-01-29",24.6299991607666,{"date":1203,"close":1204},"2026-01-30",24.1299991607666,{"date":1206,"close":1207},"2026-02-02",24.6200008392334,{"date":1209,"close":1210},"2026-02-03",24.559999465942383,{"date":1212,"close":1213},"2026-02-04",24.780000686645508,{"date":1215,"close":1216},"2026-02-05",24.8700008392334,{"date":1218,"close":1219},"2026-02-06",24.829999923706055,{"date":1221,"close":1216},"2026-02-09",{"date":1223,"close":1117},"2026-02-10",{"date":1225,"close":1226},"2026-02-11",23.739999771118164,{"date":1228,"close":1229},"2026-02-12",23.8799991607666,{"date":1231,"close":1232},"2026-02-13",23.850000381469727,{"date":1234,"close":1235},"2026-02-17",24.149999618530273,{"date":1237,"close":292},"2026-02-18",{"date":1239,"close":1111},"2026-02-19",{"date":1241,"close":338},"2026-02-20",{"date":1243,"close":315},"2026-02-23",{"date":44,"close":1245},23.899999618530273,{"date":1247,"close":1248},"2026-02-25",24.450000762939453,{"date":1250,"close":338},"2026-02-26",{"date":1252,"close":245},"2026-02-27",{"date":1254,"close":1255},"2026-03-02",23.540000915527344,{"date":1257,"close":297},"2026-03-03",{"date":1259,"close":436},"2026-03-04",{"date":1261,"close":1084},"2026-03-05",{"date":1263,"close":1264},"2026-03-06",22.579999923706055,{"date":1266,"close":1267},"2026-03-09",22.3700008392334,{"date":1269,"close":1270},"2026-03-10",22.399999618530273,{"date":1272,"close":1155},"2026-03-11",{"date":1274,"close":1275},"2026-03-12",22.1299991607666,{"date":1277,"close":1278},"2026-03-13",22.25,{"date":1280,"close":1281},"2026-03-16",22.3799991607666,{"date":1283,"close":1278},"2026-03-17",{"date":1285,"close":473},"2026-03-18",{"date":1287,"close":1288},"2026-03-19",22.110000610351562,{"date":1290,"close":1291},"2026-03-20",21.850000381469727,{"date":1293,"close":257},"2026-03-23",{"date":1295,"close":1296},"2026-03-24",22.510000228881836,{"date":1298,"close":397},"2026-03-25",{"date":1300,"close":1264},"2026-03-26",{"date":1302,"close":1303},"2026-03-27",22.329999923706055,{"date":1305,"close":470},"2026-03-30",{"date":1307,"close":1308},"2026-03-31",22.790000915527344,{"date":1310,"close":1311},"2026-04-01",23.049999237060547,{"date":1313,"close":350},"2026-04-02",{"date":1315,"close":1316},"2026-04-06",23.18000030517578,{"date":1318,"close":1319},"2026-04-07",23.469999313354492,{"date":1321,"close":1322},"2026-04-08",23.700000762939453,{"date":1324,"close":1325},"2026-04-09",24.170000076293945,{"date":1327,"close":1328},"2026-04-10",24.049999237060547,{"date":1330,"close":335},"2026-04-13",{"date":1332,"close":251},"2026-04-14",{"date":1334,"close":312},"2026-04-15",{"date":1336,"close":1337},"2026-04-16",23.59000015258789,{"date":1339,"close":1340},"2026-04-17",24.600000381469727,{"date":1342,"close":1343},"2026-04-20",24.280000686645508,{"date":1345,"close":1346},"2026-04-21",23.770000457763672,{"date":1348,"close":1349},"2026-04-22",24.579999923706055,{"date":1351,"close":1352},"2026-04-23",24.530000686645508,{"date":1354,"close":1355},"2026-04-24",24.940000534057617,{"date":1357,"close":1358},"2026-04-27",25.329999923706055,{"date":157,"close":1360},25.489999771118164,{"date":148,"close":1362},24.790000915527344,{"date":1364,"close":1216},"2026-04-30",{"date":188,"close":1366},25.06999969482422,{"date":1368,"close":1369},"2026-05-04",24.639999389648438,{"date":1371,"close":1372},"2026-05-05",24.90999984741211,{"date":1374,"close":269},"2026-05-06",{"date":1376,"close":1377},"2026-05-07",24.979999542236328,{"date":1379,"close":1380},"2026-05-08",24.989999771118164,{"date":1382,"close":1383},"2026-05-11",24.719999313354492,{"date":1385,"close":1386},"2026-05-12",24.540000915527344,{"date":1388,"close":1248},"2026-05-13",{"date":1390,"close":1391},"2026-05-14",24.520000457763672,{"date":1393,"close":318},"2026-05-15",{"date":1395,"close":1362},"2026-05-18",{"date":51,"close":1397},24.809999465942383,{"date":1399,"close":1400},"2026-05-20",25.170000076293945,{"date":1402,"close":1403},"2026-05-21",25.649999618530273,{"date":1405,"close":1406},"2026-05-22",25.459999084472656,{"date":1408,"close":1409},"2026-05-26",25.81999969482422,{"date":1411,"close":1403},"2026-05-27",{"date":1413,"close":1414},"2026-05-28",25.770000457763672,{"date":1416,"close":1417},"2026-05-29",25.899999618530273,{"date":1419,"close":1420},"2026-06-01",25.559999465942383,{"date":1422,"close":1409},"2026-06-02",{"date":1424,"close":1425},"2026-06-03",25.209999084472656,{"date":1427,"close":1428},"2026-06-04",26.079999923706055,{"date":1430,"close":1431},"2026-06-05",26.40999984741211,{"date":57,"close":1433},26.3700008392334,{"date":1435,"close":1436},"2026-06-09",26.479999542236328,{"date":1438,"close":1439},"2026-06-10",26.81999969482422,{"date":1441,"close":1442},"2026-06-11",26.75,{"date":1444,"close":1445},"2026-06-12",27.209999084472656,{"date":1447,"close":1448},"2026-06-15",26.489999771118164,{"date":1450,"close":1451},"2026-06-16",26.90999984741211,{"date":1453,"close":1454},"2026-06-17",26.520000457763672,{"date":1456,"close":1457},"2026-06-18",26.850000381469727,{"date":1459,"close":1439},"2026-06-22",{"date":1461,"close":1462},"2026-06-23",27.420000076293945,{"date":1464,"close":1465},"2026-06-24",28,{"date":1467,"close":1468},"2026-06-25",27.90999984741211,{"date":1470,"close":1471},"2026-06-26",28.670000076293945,{"date":1473,"close":1474},"2026-06-29",28.43000030517578,{"date":1476,"close":1477},"2026-06-30",28.219999313354492,{"date":1479,"close":1480},"2026-07-01",29,{"date":1482,"close":1483},"2026-07-02",28.459999084472656,{"date":1485,"close":1486},"2026-07-06",27.93000030517578,{"date":1488,"close":1489},"2026-07-07",27.950000762939453,{"date":1491,"close":1462},"2026-07-08",{"date":1493,"close":1494},"2026-07-09",27.5,{"date":1496,"close":1497},"2026-07-10",27.670000076293945,{"date":1499,"close":1500},"2026-07-13",27.8799991607666,{"date":1502,"close":1503},"2026-07-14",27.920000076293945,{"date":1505,"close":1477},"2026-07-15",{"date":1507,"close":1508},"2026-07-16",29.059999465942383,{"date":1510,"close":1511},"2026-07-17",28.510000228881836,{"date":1513,"close":1514},"2026-07-20",28.530000686645508,{"date":1516,"close":1517},"2026-07-21",28.6200008392334,{"date":1519,"close":1520},"2026-07-22",28.170000076293945,{"date":186,"close":1522},28.290000915527344,{"count":190,"fetchedAt":1524,"source":181},"2026-07-25T06:07:02.432Z",1784959622358]