[{"data":1,"prerenderedAt":1635},["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-CRVL":25,"$fGzuWSa1dGcqzQ0meuNBzc719VsNSVdfhtPXfYoOEq44":26,"ticker-mcap-CRVL":217,"ticker-profile-CRVL":226,"ticker-earnings-CRVL":240,"ticker-congress-CRVL":244,"i-lucide:info":1633},{"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":213},{"identity":28,"transactions":33,"sectorSlug":193,"relatedTickers":194},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"874866","CORVEL CORP","Finance & Insurance","CRVL",[34,52,65,73,84,92,103,110,116,122,128,136,147,153,158,162,168,172,183,189],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-16T01:35:44.000Z","0001641248-26-000014-0","Combs Michael G","CEO & President","D",60.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641248\u002F000164124826000014\u002F0001641248-26-000014-index.htm",500,12322,30395,"S","2026-06-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},4,"2026-06-11T20:57:58.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":25,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":46,"intentLabel":63,"signalQuality":64},"2026-06-16T01:15:51.000Z","0001703039-26-000007-0","Shishin Maxim","Chief Information Officer",52.647,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703039\u002F000170303926000007\u002F0001703039-26-000007-index.htm",2250,9300,118455.75,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":53,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46,"intentLabel":70,"signalQuality":71,"insiderHistory":72},"0001703039-26-000007-1",60.59,7050,136327.5,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":62,"transactionDate":83,"intentLabel":63,"signalQuality":64},"2026-06-13T00:38:42.000Z","0001204612-26-000002-0","JESSUP R JUDD","",14.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1204612\u002F000120461226000002\u002F0001204612-26-000002-index.htm",9000,120798,129960,"2026-06-11",{"cik":29,"filedAt":74,"filingId":85,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":79,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":83,"intentLabel":90,"signalQuality":91},"0001204612-26-000002-1",2153,118645,130880.87,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":93,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":99,"intentLabel":47,"signalQuality":48,"insiderHistory":100},"0001641248-26-000012-0",60.899,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641248\u002F000164124826000012\u002F0001641248-26-000012-index.htm",7000,26822,426293,"2026-06-09",{"daysSinceLastFiling":101,"isFirstFiling":6,"priorFilingDate":102},2,"2026-06-09T17:31:09.000Z",{"cik":29,"filedAt":51,"filingId":104,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":45,"transactionDate":108,"intentLabel":47,"signalQuality":48,"insiderHistory":109},"0001641248-26-000012-1",61.3751,19822,429625.7,"2026-06-10",{"daysSinceLastFiling":101,"isFirstFiling":6,"priorFilingDate":102},{"cik":29,"filedAt":51,"filingId":111,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48,"insiderHistory":115},"0001641248-26-000012-2",60.5457,12822,423819.89999999997,{"daysSinceLastFiling":101,"isFirstFiling":6,"priorFilingDate":102},{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":77,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":120,"shares":80,"sharesOwnedAfter":121,"totalValue":82,"transactionCode":62,"transactionDate":99,"intentLabel":63,"signalQuality":64},"2026-06-10T20:53:05.000Z","0001031318-26-000002-0","MICHAEL JEFFREY J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1031318\u002F000103131826000002\u002F0001031318-26-000002-index.htm",568721,{"cik":29,"filedAt":117,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":77,"ownershipType":39,"pricePerShare":124,"rawFilingUrl":120,"shares":80,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":45,"transactionDate":99,"intentLabel":70,"signalQuality":71,"insiderHistory":127},"0001031318-26-000002-1",60.9816,559721,548834.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":129,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":131,"shares":96,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":45,"transactionDate":134,"intentLabel":47,"signalQuality":48,"insiderHistory":135},"0001641248-26-000010-0",60.2226,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641248\u002F000164124826000010\u002F0001641248-26-000010-index.htm",33822,421558.2,"2026-06-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":138,"formType":25,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":62,"transactionDate":146,"intentLabel":63,"signalQuality":64},"2026-05-28T00:14:41.000Z","0001754632-26-000006-0","Yoss Jennifer","Vice President of Accounting",51.997,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754632\u002F000175463226000006\u002F0001754632-26-000006-index.htm",958,3131,49813.126,"2026-05-26",{"cik":29,"filedAt":137,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":45,"transactionDate":146,"intentLabel":70,"signalQuality":71,"insiderHistory":152},"0001754632-26-000006-1",61.0205,2173,58457.638999999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":154,"formType":25,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":142,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":62,"transactionDate":146,"intentLabel":63,"signalQuality":64},"0001754632-26-000006-2",141,2314,7331.577,{"cik":29,"filedAt":137,"filingId":159,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":142,"shares":155,"sharesOwnedAfter":150,"totalValue":160,"transactionCode":45,"transactionDate":146,"intentLabel":70,"signalQuality":71,"insiderHistory":161},"0001754632-26-000006-3",8603.8905,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":163,"formType":25,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":142,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":62,"transactionDate":146,"intentLabel":63,"signalQuality":64},"0001754632-26-000006-4",49.63,900,3073,44667,{"cik":29,"filedAt":137,"filingId":169,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":142,"shares":165,"sharesOwnedAfter":150,"totalValue":170,"transactionCode":45,"transactionDate":146,"intentLabel":70,"signalQuality":71,"insiderHistory":171},"0001754632-26-000006-5",54918.45,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":173,"filingId":174,"formType":175,"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":176,"ownerTitle":177,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":62,"transactionDate":182,"intentLabel":63,"signalQuality":64},"2026-05-05T00:00:00.000Z","0002100449-26-000002-0","4","Nichols Brian S.","Chief Financial Officer",39.827,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2100449\u002F000210044926000002\u002F0002100449-26-000002-index.htm",18,716.886,"2026-05-01",{"cik":29,"filedAt":173,"filingId":184,"formType":175,"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":176,"ownerTitle":177,"ownershipType":39,"pricePerShare":185,"rawFilingUrl":179,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":89,"transactionDate":182,"intentLabel":90,"signalQuality":91},"0002100449-26-000002-1",57.53,12,6,690.36,{"cik":29,"filedAt":173,"filingId":190,"formType":175,"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":176,"ownerTitle":177,"ownershipType":39,"pricePerShare":185,"rawFilingUrl":179,"shares":191,"sharesOwnedAfter":192,"totalValue":185,"transactionCode":89,"transactionDate":182,"intentLabel":90,"signalQuality":91},"0002100449-26-000002-2",1,5,"finance-insurance",[195,198,201,204,207,210],{"ticker":196,"issuerName":197},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":199,"issuerName":200},"COIN","Coinbase Global, Inc.",{"ticker":202,"issuerName":203},"TRUP","TRUPANION, INC.",{"ticker":205,"issuerName":206},"CRCL","Circle Internet Group, Inc.",{"ticker":208,"issuerName":209},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":211,"issuerName":212},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":214,"fetchedAt":215,"source":216},20,"2026-07-25T00:12:41.401Z","sqlite",{"data":218,"meta":224},{"value":219,"quality":220,"closeDate":221,"ageDays":222,"sharesAsOf":223},2990779915,"fresh","2026-07-22",3,"2026-05-19",{"count":191,"fetchedAt":225,"source":216},"2026-07-25T00:12:41.403Z",{"data":227,"meta":239},{"ticker":32,"ceo":228,"industry":229,"fullTimeEmployees":230,"ipoDate":231,"country":232,"state":233,"city":234,"website":235,"exchangeShort":25,"marketCap":25,"beta":236,"range52w":237,"fetchedAt":238},"Michael G. Combs","Insurance - Brokers",4870,"1991-06-28","US","TX","Fort Worth","https:\u002F\u002Fwww.corvel.com",0.977,"44.83-102.37","2026-07-06T01:00:38.557Z",{"count":191,"fetchedAt":225,"source":216},{"data":241,"meta":243},{"ticker":32,"points":242},[],{"count":191,"fetchedAt":225,"source":216},{"data":245,"meta":1631},{"congressTrades":246,"insiderTrades":247,"priceHistory":268,"ticker":32},[],[248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":62,"transactionDate":83},{"cik":29,"filedAt":74,"filingId":85,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":79,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":83},{"cik":29,"filedAt":51,"filingId":93,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":99},{"cik":29,"filedAt":51,"filingId":104,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":45,"transactionDate":108},{"cik":29,"filedAt":51,"filingId":111,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":45,"transactionDate":83},{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":77,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":120,"shares":80,"sharesOwnedAfter":121,"totalValue":82,"transactionCode":62,"transactionDate":99},{"cik":29,"filedAt":117,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":77,"ownershipType":39,"pricePerShare":124,"rawFilingUrl":120,"shares":80,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":45,"transactionDate":99},{"cik":29,"filedAt":102,"filingId":129,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":131,"shares":96,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":45,"transactionDate":134},{"cik":29,"filedAt":137,"filingId":138,"formType":25,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":62,"transactionDate":146},{"cik":29,"filedAt":137,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":45,"transactionDate":146},{"cik":29,"filedAt":137,"filingId":154,"formType":25,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":142,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":62,"transactionDate":146},{"cik":29,"filedAt":137,"filingId":159,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":142,"shares":155,"sharesOwnedAfter":150,"totalValue":160,"transactionCode":45,"transactionDate":146},{"cik":29,"filedAt":137,"filingId":163,"formType":25,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":142,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":62,"transactionDate":146},{"cik":29,"filedAt":137,"filingId":169,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":142,"shares":165,"sharesOwnedAfter":150,"totalValue":170,"transactionCode":45,"transactionDate":146},{"cik":29,"filedAt":173,"filingId":174,"formType":175,"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":176,"ownerTitle":177,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":62,"transactionDate":182},{"cik":29,"filedAt":173,"filingId":184,"formType":175,"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":176,"ownerTitle":177,"ownershipType":39,"pricePerShare":185,"rawFilingUrl":179,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":89,"transactionDate":182},{"cik":29,"filedAt":173,"filingId":190,"formType":175,"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":176,"ownerTitle":177,"ownershipType":39,"pricePerShare":185,"rawFilingUrl":179,"shares":191,"sharesOwnedAfter":192,"totalValue":185,"transactionCode":89,"transactionDate":182},[269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,529,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1414,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1492,1495,1498,1500,1503,1506,1509,1511,1514,1517,1520,1522,1525,1528,1531,1534,1537,1540,1543,1546,1548,1550,1552,1554,1556,1559,1562,1565,1568,1571,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1617,1620,1623,1626,1629],{"date":270,"close":271},"2021-07-30",46.939998626708984,{"date":273,"close":274},"2021-08-06",54.063331604003906,{"date":276,"close":277},"2021-08-13",50.8033332824707,{"date":279,"close":280},"2021-08-20",53.31666564941406,{"date":282,"close":283},"2021-08-27",54.11000061035156,{"date":285,"close":286},"2021-09-03",56.37333297729492,{"date":288,"close":289},"2021-09-10",56.720001220703125,{"date":291,"close":292},"2021-09-17",59.130001068115234,{"date":294,"close":295},"2021-09-24",62.233333587646484,{"date":297,"close":298},"2021-10-01",62.996665954589844,{"date":300,"close":301},"2021-10-08",56.996665954589844,{"date":303,"close":304},"2021-10-15",58.22666549682617,{"date":306,"close":307},"2021-10-22",58.253334045410156,{"date":309,"close":310},"2021-10-29",61.073333740234375,{"date":312,"close":313},"2021-11-05",63.20333480834961,{"date":315,"close":316},"2021-11-12",63.96333312988281,{"date":318,"close":319},"2021-11-19",65.11666870117188,{"date":321,"close":322},"2021-11-26",61.54666519165039,{"date":324,"close":325},"2021-12-03",63.426666259765625,{"date":327,"close":328},"2021-12-10",64.25,{"date":330,"close":331},"2021-12-17",66.0633316040039,{"date":333,"close":334},"2021-12-23",66.09666442871094,{"date":336,"close":337},"2021-12-31",69.33333587646484,{"date":339,"close":340},"2022-01-07",63.58000183105469,{"date":342,"close":343},"2022-01-14",64.3066635131836,{"date":345,"close":346},"2022-01-21",59.223331451416016,{"date":348,"close":349},"2022-01-28",58.17333221435547,{"date":351,"close":352},"2022-02-04",50.003334045410156,{"date":354,"close":355},"2022-02-11",52.913333892822266,{"date":357,"close":358},"2022-02-18",54.15999984741211,{"date":360,"close":361},"2022-02-25",52.4900016784668,{"date":363,"close":364},"2022-03-04",54.64666748046875,{"date":366,"close":367},"2022-03-11",52.223331451416016,{"date":369,"close":370},"2022-03-18",57.43333435058594,{"date":372,"close":373},"2022-03-25",54.503334045410156,{"date":375,"close":376},"2022-04-01",57.956668853759766,{"date":378,"close":379},"2022-04-08",57.94333267211914,{"date":381,"close":382},"2022-04-14",59.606666564941406,{"date":384,"close":385},"2022-04-22",55.13999938964844,{"date":387,"close":388},"2022-04-29",51.69333267211914,{"date":390,"close":391},"2022-05-06",50.64666748046875,{"date":393,"close":394},"2022-05-13",51.029998779296875,{"date":396,"close":397},"2022-05-20",50.0966682434082,{"date":399,"close":400},"2022-05-27",50.709999084472656,{"date":402,"close":403},"2022-06-03",48.456668853759766,{"date":405,"close":406},"2022-06-10",46.810001373291016,{"date":408,"close":409},"2022-06-17",45.29999923706055,{"date":411,"close":412},"2022-06-24",49.35333251953125,{"date":414,"close":415},"2022-07-01",50.436668395996094,{"date":417,"close":418},"2022-07-08",49.86333465576172,{"date":420,"close":421},"2022-07-15",50.686668395996094,{"date":423,"close":424},"2022-07-22",51.599998474121094,{"date":426,"close":427},"2022-07-29",54.96333312988281,{"date":429,"close":430},"2022-08-05",52.48666763305664,{"date":432,"close":433},"2022-08-12",54.356666564941406,{"date":435,"close":436},"2022-08-19",57.15999984741211,{"date":438,"close":439},"2022-08-26",52.81666564941406,{"date":441,"close":442},"2022-09-02",50.45000076293945,{"date":444,"close":445},"2022-09-09",52.74333190917969,{"date":447,"close":448},"2022-09-16",50.496665954589844,{"date":450,"close":451},"2022-09-23",47.19333267211914,{"date":453,"close":454},"2022-09-30",46.143333435058594,{"date":456,"close":457},"2022-10-07",46.41666793823242,{"date":459,"close":460},"2022-10-14",48.45333480834961,{"date":462,"close":463},"2022-10-21",51.53333282470703,{"date":465,"close":466},"2022-10-28",54.07666778564453,{"date":468,"close":469},"2022-11-04",52.400001525878906,{"date":471,"close":472},"2022-11-11",50.48666763305664,{"date":474,"close":475},"2022-11-18",49.56666564941406,{"date":477,"close":478},"2022-11-25",50.45333480834961,{"date":480,"close":481},"2022-12-02",50.96333312988281,{"date":483,"close":484},"2022-12-09",49.02000045776367,{"date":486,"close":487},"2022-12-16",46.266666412353516,{"date":489,"close":490},"2022-12-23",47.96666717529297,{"date":492,"close":493},"2022-12-30",48.44333267211914,{"date":495,"close":496},"2023-01-06",48.040000915527344,{"date":498,"close":499},"2023-01-13",52.143333435058594,{"date":501,"close":502},"2023-01-20",54.893333435058594,{"date":504,"close":505},"2023-01-27",57.17333221435547,{"date":507,"close":508},"2023-02-03",61.686668395996094,{"date":510,"close":511},"2023-02-10",59.95333480834961,{"date":513,"close":514},"2023-02-17",61.413333892822266,{"date":516,"close":517},"2023-02-24",61.529998779296875,{"date":519,"close":520},"2023-03-03",61.33333206176758,{"date":522,"close":523},"2023-03-10",58.573333740234375,{"date":525,"close":526},"2023-03-17",62.043331146240234,{"date":528,"close":295},"2023-03-24",{"date":530,"close":325},"2023-03-31",{"date":532,"close":533},"2023-04-06",63.836666107177734,{"date":535,"close":536},"2023-04-14",66.06666564941406,{"date":538,"close":539},"2023-04-21",68.06666564941406,{"date":541,"close":542},"2023-04-28",67.34333038330078,{"date":544,"close":545},"2023-05-05",69.64666748046875,{"date":547,"close":548},"2023-05-12",73.0433349609375,{"date":550,"close":551},"2023-05-19",68.4566650390625,{"date":553,"close":554},"2023-05-26",65.2699966430664,{"date":556,"close":557},"2023-06-02",68.16999816894531,{"date":559,"close":560},"2023-06-09",66.77666473388672,{"date":562,"close":563},"2023-06-16",63.970001220703125,{"date":565,"close":566},"2023-06-23",66.74666595458984,{"date":568,"close":569},"2023-06-30",64.5,{"date":571,"close":572},"2023-07-07",63.53666687011719,{"date":574,"close":575},"2023-07-14",67.21333312988281,{"date":577,"close":578},"2023-07-21",71.19667053222656,{"date":580,"close":581},"2023-07-28",68.0566635131836,{"date":583,"close":584},"2023-08-04",71.17666625976562,{"date":586,"close":587},"2023-08-11",74.01333618164062,{"date":589,"close":590},"2023-08-18",73.81666564941406,{"date":592,"close":593},"2023-08-25",72.88333129882812,{"date":595,"close":596},"2023-09-01",69.0566635131836,{"date":598,"close":599},"2023-09-08",67.69999694824219,{"date":601,"close":602},"2023-09-15",66.49666595458984,{"date":604,"close":340},"2023-09-22",{"date":606,"close":607},"2023-09-29",65.55000305175781,{"date":609,"close":610},"2023-10-06",67.53666687011719,{"date":612,"close":613},"2023-10-13",67.61000061035156,{"date":615,"close":616},"2023-10-20",66.28666687011719,{"date":618,"close":619},"2023-10-27",63.44333267211914,{"date":621,"close":622},"2023-11-03",66.54666900634766,{"date":624,"close":625},"2023-11-10",66.3133316040039,{"date":627,"close":628},"2023-11-17",71.336669921875,{"date":630,"close":631},"2023-11-24",71.26667022705078,{"date":633,"close":634},"2023-12-01",72.01667022705078,{"date":636,"close":637},"2023-12-08",74.8066635131836,{"date":639,"close":640},"2023-12-15",77.87999725341797,{"date":642,"close":643},"2023-12-22",83.11333465576172,{"date":645,"close":646},"2023-12-29",82.40333557128906,{"date":648,"close":649},"2024-01-05",77.22000122070312,{"date":651,"close":652},"2024-01-12",77.50333404541016,{"date":654,"close":655},"2024-01-19",77.913330078125,{"date":657,"close":658},"2024-01-26",75.63999938964844,{"date":660,"close":661},"2024-02-02",79.55999755859375,{"date":663,"close":664},"2024-02-09",81.75666809082031,{"date":666,"close":667},"2024-02-16",82.45333099365234,{"date":669,"close":670},"2024-02-23",84.57333374023438,{"date":672,"close":673},"2024-03-01",79.69000244140625,{"date":675,"close":676},"2024-03-08",77.67333221435547,{"date":678,"close":679},"2024-03-15",82.46666717529297,{"date":681,"close":682},"2024-03-22",86.36000061035156,{"date":684,"close":685},"2024-03-28",87.65333557128906,{"date":687,"close":688},"2024-04-05",80.27333068847656,{"date":690,"close":691},"2024-04-12",78.86000061035156,{"date":693,"close":694},"2024-04-19",78.12000274658203,{"date":696,"close":697},"2024-04-26",79.54666900634766,{"date":699,"close":700},"2024-05-03",80.836669921875,{"date":702,"close":703},"2024-05-10",86.99333190917969,{"date":705,"close":706},"2024-05-17",90.54666900634766,{"date":708,"close":709},"2024-05-24",92.19999694824219,{"date":711,"close":712},"2024-05-31",79.94999694824219,{"date":714,"close":715},"2024-06-07",78.16666412353516,{"date":717,"close":718},"2024-06-14",81.75,{"date":720,"close":721},"2024-06-21",81.55000305175781,{"date":723,"close":724},"2024-06-28",84.75666809082031,{"date":726,"close":727},"2024-07-05",86.15333557128906,{"date":729,"close":730},"2024-07-12",88.90333557128906,{"date":732,"close":733},"2024-07-19",94.7699966430664,{"date":735,"close":736},"2024-07-26",102.5433349609375,{"date":738,"close":739},"2024-08-02",100.40333557128906,{"date":741,"close":742},"2024-08-09",100.66666412353516,{"date":744,"close":745},"2024-08-16",105.24333190917969,{"date":747,"close":748},"2024-08-23",104.8566665649414,{"date":750,"close":751},"2024-08-30",106.91000366210938,{"date":753,"close":754},"2024-09-06",101.7300033569336,{"date":756,"close":757},"2024-09-13",105.6433334350586,{"date":759,"close":760},"2024-09-20",105.76667022705078,{"date":762,"close":763},"2024-09-27",106.79000091552734,{"date":765,"close":766},"2024-10-04",105.53333282470703,{"date":768,"close":769},"2024-10-11",104.80999755859375,{"date":771,"close":772},"2024-10-18",104.26333618164062,{"date":774,"close":775},"2024-10-25",101.336669921875,{"date":777,"close":778},"2024-11-01",100.71333312988281,{"date":780,"close":781},"2024-11-08",119.663330078125,{"date":783,"close":784},"2024-11-15",114.913330078125,{"date":786,"close":787},"2024-11-22",123.4800033569336,{"date":789,"close":790},"2024-11-29",121.80000305175781,{"date":792,"close":793},"2024-12-06",117.52666473388672,{"date":795,"close":796},"2024-12-13",117.33333587646484,{"date":798,"close":799},"2024-12-20",115.23999786376953,{"date":801,"close":802},"2024-12-27",113.73999786376953,{"date":804,"close":805},"2025-01-03",110.72000122070312,{"date":807,"close":808},"2025-01-10",106.01000213623047,{"date":810,"close":811},"2025-01-17",108.8499984741211,{"date":813,"close":814},"2025-01-24",114.11000061035156,{"date":816,"close":817},"2025-01-31",115.8499984741211,{"date":819,"close":820},"2025-02-07",116.19999694824219,{"date":822,"close":823},"2025-02-14",117.33000183105469,{"date":825,"close":826},"2025-02-21",108.54000091552734,{"date":828,"close":829},"2025-02-28",110.2699966430664,{"date":831,"close":832},"2025-03-07",108.76000213623047,{"date":834,"close":835},"2025-03-14",106.6500015258789,{"date":837,"close":838},"2025-03-21",107.86000061035156,{"date":840,"close":841},"2025-03-28",111.36000061035156,{"date":843,"close":844},"2025-04-04",110.51000213623047,{"date":846,"close":847},"2025-04-11",115.86000061035156,{"date":849,"close":850},"2025-04-17",115.08999633789062,{"date":852,"close":853},"2025-04-25",110.30999755859375,{"date":855,"close":856},"2025-05-02",112.02999877929688,{"date":858,"close":859},"2025-05-09",112.51000213623047,{"date":861,"close":862},"2025-05-16",113.70999908447266,{"date":864,"close":865},"2025-05-23",110.36000061035156,{"date":867,"close":868},"2025-05-30",111.2699966430664,{"date":870,"close":871},"2025-06-06",109.55999755859375,{"date":873,"close":874},"2025-06-13",105.06999969482422,{"date":876,"close":877},"2025-06-20",102.11000061035156,{"date":879,"close":880},"2025-06-27",103.58999633789062,{"date":882,"close":883},"2025-07-03",102.8499984741211,{"date":885,"close":886},"2025-07-11",97.77999877929688,{"date":888,"close":889},"2025-07-18",93.43000030517578,{"date":891,"close":892},"2025-07-21",96.02999877929688,{"date":894,"close":895},"2025-07-22",93.27999877929688,{"date":897,"close":898},"2025-07-23",93.05999755859375,{"date":900,"close":901},"2025-07-24",89.5,{"date":903,"close":904},"2025-07-25",88.73999786376953,{"date":906,"close":907},"2025-07-28",88.06999969482422,{"date":909,"close":910},"2025-07-29",88.51000213623047,{"date":912,"close":913},"2025-07-30",88.68000030517578,{"date":915,"close":916},"2025-07-31",88.5999984741211,{"date":918,"close":919},"2025-08-01",86.70999908447266,{"date":921,"close":922},"2025-08-04",86.5199966430664,{"date":924,"close":925},"2025-08-05",87.63999938964844,{"date":927,"close":928},"2025-08-06",88.33999633789062,{"date":930,"close":931},"2025-08-07",85.55999755859375,{"date":933,"close":934},"2025-08-08",86.19000244140625,{"date":936,"close":937},"2025-08-11",87.47000122070312,{"date":939,"close":940},"2025-08-12",89.80999755859375,{"date":942,"close":943},"2025-08-13",90.56999969482422,{"date":945,"close":946},"2025-08-14",88.41000366210938,{"date":948,"close":949},"2025-08-15",88.22000122070312,{"date":951,"close":952},"2025-08-18",88.81999969482422,{"date":954,"close":955},"2025-08-19",89.51000213623047,{"date":957,"close":958},"2025-08-20",88.93000030517578,{"date":960,"close":961},"2025-08-21",90.05999755859375,{"date":963,"close":964},"2025-08-22",92.63999938964844,{"date":966,"close":967},"2025-08-25",90.44999694824219,{"date":969,"close":970},"2025-08-26",89.76000213623047,{"date":972,"close":973},"2025-08-27",90.20999908447266,{"date":975,"close":976},"2025-08-28",89.30000305175781,{"date":978,"close":979},"2025-08-29",89.05000305175781,{"date":981,"close":982},"2025-09-02",87.62000274658203,{"date":984,"close":985},"2025-09-03",87.16000366210938,{"date":987,"close":988},"2025-09-04",85.97000122070312,{"date":990,"close":991},"2025-09-05",85.4800033569336,{"date":993,"close":994},"2025-09-08",90.33999633789062,{"date":996,"close":997},"2025-09-09",87.55999755859375,{"date":999,"close":1000},"2025-09-10",85.6500015258789,{"date":1002,"close":1003},"2025-09-11",88.20999908447266,{"date":1005,"close":1006},"2025-09-12",85.58999633789062,{"date":1008,"close":1009},"2025-09-15",82.79000091552734,{"date":1011,"close":1012},"2025-09-16",81.58999633789062,{"date":1014,"close":1015},"2025-09-17",81.62000274658203,{"date":1017,"close":1018},"2025-09-18",82.97000122070312,{"date":1020,"close":1021},"2025-09-19",79.44999694824219,{"date":1023,"close":1024},"2025-09-22",79.48999786376953,{"date":1026,"close":1027},"2025-09-23",80.11000061035156,{"date":1029,"close":1030},"2025-09-24",79.18000030517578,{"date":1032,"close":1033},"2025-09-25",78.41000366210938,{"date":1035,"close":1036},"2025-09-26",78.63999938964844,{"date":1038,"close":649},"2025-09-29",{"date":1040,"close":1041},"2025-09-30",77.41999816894531,{"date":1043,"close":1044},"2025-10-01",73.56999969482422,{"date":1046,"close":1047},"2025-10-02",73.41000366210938,{"date":1049,"close":1050},"2025-10-03",73.83000183105469,{"date":1052,"close":1053},"2025-10-06",74.61000061035156,{"date":1055,"close":1056},"2025-10-07",74.11000061035156,{"date":1058,"close":1059},"2025-10-08",73.37000274658203,{"date":1061,"close":1062},"2025-10-09",73.13999938964844,{"date":1064,"close":1065},"2025-10-10",72.6500015258789,{"date":1067,"close":1068},"2025-10-13",71.41000366210938,{"date":1070,"close":1071},"2025-10-14",72.04000091552734,{"date":1073,"close":1074},"2025-10-15",71.80000305175781,{"date":1076,"close":1077},"2025-10-16",70.58000183105469,{"date":1079,"close":1080},"2025-10-17",71.4800033569336,{"date":1082,"close":1083},"2025-10-20",73.83999633789062,{"date":1085,"close":1086},"2025-10-21",76.37000274658203,{"date":1088,"close":1089},"2025-10-22",75.87000274658203,{"date":1091,"close":1092},"2025-10-23",75.05999755859375,{"date":1094,"close":1095},"2025-10-24",75.62999725341797,{"date":1097,"close":1098},"2025-10-27",74.45999908447266,{"date":1100,"close":1101},"2025-10-28",74.93000030517578,{"date":1103,"close":1104},"2025-10-29",73.44999694824219,{"date":1106,"close":1107},"2025-10-30",73.61000061035156,{"date":1109,"close":1110},"2025-10-31",73.94999694824219,{"date":1112,"close":1113},"2025-11-03",73.12000274658203,{"date":1115,"close":1116},"2025-11-04",76.05999755859375,{"date":1118,"close":1119},"2025-11-05",75.47000122070312,{"date":1121,"close":1122},"2025-11-06",75.36000061035156,{"date":1124,"close":1125},"2025-11-07",75.97000122070312,{"date":1127,"close":1128},"2025-11-10",75.62000274658203,{"date":1130,"close":1131},"2025-11-11",77.55000305175781,{"date":1133,"close":1134},"2025-11-12",77.2300033569336,{"date":1136,"close":1137},"2025-11-13",73.51000213623047,{"date":1139,"close":1140},"2025-11-14",74.16999816894531,{"date":1142,"close":1143},"2025-11-17",72.69999694824219,{"date":1145,"close":1146},"2025-11-18",73.08999633789062,{"date":1148,"close":1149},"2025-11-19",71.58999633789062,{"date":1151,"close":1152},"2025-11-20",71.69000244140625,{"date":1154,"close":1155},"2025-11-21",73.8499984741211,{"date":1157,"close":1158},"2025-11-24",73.87999725341797,{"date":1160,"close":1161},"2025-11-25",74.33000183105469,{"date":1163,"close":1164},"2025-11-26",73.29000091552734,{"date":1166,"close":1167},"2025-11-28",73.18000030517578,{"date":1169,"close":1170},"2025-12-01",72.31999969482422,{"date":1172,"close":1173},"2025-12-02",71.95999908447266,{"date":1175,"close":1176},"2025-12-03",71.44000244140625,{"date":1178,"close":1179},"2025-12-04",70.36000061035156,{"date":1181,"close":1182},"2025-12-05",69.16999816894531,{"date":1184,"close":1185},"2025-12-08",68.37999725341797,{"date":1187,"close":1188},"2025-12-09",67.06999969482422,{"date":1190,"close":1191},"2025-12-10",69.12000274658203,{"date":1193,"close":1194},"2025-12-11",70.62000274658203,{"date":1196,"close":1197},"2025-12-12",69.93000030517578,{"date":1199,"close":1200},"2025-12-15",70.80999755859375,{"date":1202,"close":1203},"2025-12-16",70.54000091552734,{"date":1205,"close":1206},"2025-12-17",70.83000183105469,{"date":1208,"close":1209},"2025-12-18",70.23999786376953,{"date":1211,"close":1212},"2025-12-19",68.77999877929688,{"date":1214,"close":1215},"2025-12-22",68.4800033569336,{"date":1217,"close":1218},"2025-12-23",68.04000091552734,{"date":1220,"close":1221},"2025-12-24",68.87999725341797,{"date":1223,"close":1224},"2025-12-26",69.08999633789062,{"date":1226,"close":1227},"2025-12-29",68.5999984741211,{"date":1229,"close":1230},"2025-12-30",68.26000213623047,{"date":1232,"close":1233},"2025-12-31",67.66999816894531,{"date":1235,"close":1236},"2026-01-02",65.73999786376953,{"date":1238,"close":1239},"2026-01-05",68.13999938964844,{"date":1241,"close":1242},"2026-01-06",69.4800033569336,{"date":1244,"close":1245},"2026-01-07",70.37000274658203,{"date":1247,"close":1248},"2026-01-08",72,{"date":1250,"close":1251},"2026-01-09",71.41999816894531,{"date":1253,"close":1077},"2026-01-12",{"date":1255,"close":1256},"2026-01-13",68.41000366210938,{"date":1258,"close":1259},"2026-01-14",66.68000030517578,{"date":1261,"close":1262},"2026-01-15",69.18000030517578,{"date":1264,"close":1265},"2026-01-16",68.58999633789062,{"date":1267,"close":1268},"2026-01-20",69.2699966430664,{"date":1270,"close":1271},"2026-01-21",69.91000366210938,{"date":1273,"close":1274},"2026-01-22",71.05000305175781,{"date":1276,"close":1277},"2026-01-23",69.87999725341797,{"date":1279,"close":1280},"2026-01-26",70.66000366210938,{"date":1282,"close":1283},"2026-01-27",68.44999694824219,{"date":1285,"close":1286},"2026-01-28",67.08999633789062,{"date":1288,"close":1289},"2026-01-29",68.83000183105469,{"date":1291,"close":1292},"2026-01-30",69.62999725341797,{"date":1294,"close":1295},"2026-02-02",69.75,{"date":1297,"close":1298},"2026-02-03",51.58000183105469,{"date":1300,"close":1301},"2026-02-04",49.08000183105469,{"date":1303,"close":1304},"2026-02-05",48.72999954223633,{"date":1306,"close":1307},"2026-02-06",48.66999816894531,{"date":1309,"close":1310},"2026-02-09",46,{"date":1312,"close":1313},"2026-02-10",46.599998474121094,{"date":1315,"close":1316},"2026-02-11",46.54999923706055,{"date":1318,"close":1319},"2026-02-12",47.27000045776367,{"date":1321,"close":1322},"2026-02-13",49.20000076293945,{"date":1324,"close":1325},"2026-02-17",49.5,{"date":1327,"close":1328},"2026-02-18",48.41999816894531,{"date":1330,"close":1331},"2026-02-19",48.209999084472656,{"date":1333,"close":1334},"2026-02-20",49.400001525878906,{"date":1336,"close":1337},"2026-02-23",49.81999969482422,{"date":1339,"close":1340},"2026-02-24",50.20000076293945,{"date":1342,"close":1343},"2026-02-25",50.720001220703125,{"date":1345,"close":1346},"2026-02-26",51.91999816894531,{"date":1348,"close":1298},"2026-02-27",{"date":1350,"close":1351},"2026-03-02",52.41999816894531,{"date":1353,"close":1354},"2026-03-03",52.22999954223633,{"date":1356,"close":1357},"2026-03-04",53.08000183105469,{"date":1359,"close":1360},"2026-03-05",54.84000015258789,{"date":1362,"close":1363},"2026-03-06",54.959999084472656,{"date":1365,"close":1366},"2026-03-09",53.599998474121094,{"date":1368,"close":1369},"2026-03-10",51.619998931884766,{"date":1371,"close":1372},"2026-03-11",51.93000030517578,{"date":1374,"close":1375},"2026-03-12",51.4900016784668,{"date":1377,"close":1378},"2026-03-13",52.630001068115234,{"date":1380,"close":1381},"2026-03-16",53.72999954223633,{"date":1383,"close":1384},"2026-03-17",53.959999084472656,{"date":1386,"close":1387},"2026-03-18",54.38999938964844,{"date":1389,"close":1390},"2026-03-19",53.650001525878906,{"date":1392,"close":1393},"2026-03-20",53.4900016784668,{"date":1395,"close":1396},"2026-03-23",54.20000076293945,{"date":1398,"close":1399},"2026-03-24",53.34000015258789,{"date":1401,"close":1402},"2026-03-25",52.25,{"date":1404,"close":1405},"2026-03-26",53.40999984741211,{"date":1407,"close":1393},"2026-03-27",{"date":1409,"close":1410},"2026-03-30",54.220001220703125,{"date":1412,"close":1413},"2026-03-31",54.650001525878906,{"date":1415,"close":1366},"2026-04-01",{"date":1417,"close":1418},"2026-04-02",54.459999084472656,{"date":1420,"close":1421},"2026-04-06",54.06999969482422,{"date":1423,"close":1363},"2026-04-07",{"date":1425,"close":1426},"2026-04-08",53.59000015258789,{"date":1428,"close":1429},"2026-04-09",54.13999938964844,{"date":1431,"close":1432},"2026-04-10",52.77000045776367,{"date":1434,"close":1435},"2026-04-13",54.29999923706055,{"date":1437,"close":1438},"2026-04-14",55.119998931884766,{"date":1440,"close":1441},"2026-04-15",55.959999084472656,{"date":1443,"close":1444},"2026-04-16",56.400001525878906,{"date":1446,"close":1447},"2026-04-17",55.97999954223633,{"date":1449,"close":1450},"2026-04-20",54.720001220703125,{"date":1452,"close":1453},"2026-04-21",56.40999984741211,{"date":1455,"close":1456},"2026-04-22",57.400001525878906,{"date":1458,"close":1459},"2026-04-23",56.7599983215332,{"date":1461,"close":1462},"2026-04-24",57.33000183105469,{"date":1464,"close":1465},"2026-04-27",58.119998931884766,{"date":1467,"close":1468},"2026-04-28",57.97999954223633,{"date":1470,"close":1471},"2026-04-29",58.150001525878906,{"date":1473,"close":1474},"2026-04-30",57.459999084472656,{"date":182,"close":1476},57.529998779296875,{"date":1478,"close":1479},"2026-05-04",57.2599983215332,{"date":1481,"close":1482},"2026-05-05",57.08000183105469,{"date":1484,"close":1485},"2026-05-06",55.369998931884766,{"date":1487,"close":1488},"2026-05-07",58.060001373291016,{"date":1490,"close":1491},"2026-05-08",58.52000045776367,{"date":1493,"close":1494},"2026-05-11",56.9900016784668,{"date":1496,"close":1497},"2026-05-12",57.689998626708984,{"date":1499,"close":1465},"2026-05-13",{"date":1501,"close":1502},"2026-05-14",57.4900016784668,{"date":1504,"close":1505},"2026-05-15",57.11000061035156,{"date":1507,"close":1508},"2026-05-18",59.11000061035156,{"date":223,"close":1510},58.81999969482422,{"date":1512,"close":1513},"2026-05-20",64.26000213623047,{"date":1515,"close":1516},"2026-05-21",61.540000915527344,{"date":1518,"close":1519},"2026-05-22",62.7400016784668,{"date":146,"close":1521},61.04999923706055,{"date":1523,"close":1524},"2026-05-27",59.400001525878906,{"date":1526,"close":1527},"2026-05-28",61.63999938964844,{"date":1529,"close":1530},"2026-05-29",61.75,{"date":1532,"close":1533},"2026-06-01",62.29999923706055,{"date":1535,"close":1536},"2026-06-02",57.61000061035156,{"date":1538,"close":1539},"2026-06-03",57.27000045776367,{"date":1541,"close":1542},"2026-06-04",59.220001220703125,{"date":1544,"close":1545},"2026-06-05",59.8650016784668,{"date":134,"close":1547},59.880001068115234,{"date":99,"close":1549},61.11000061035156,{"date":108,"close":1551},61.150001525878906,{"date":83,"close":1553},60.790000915527344,{"date":46,"close":1555},60.34000015258789,{"date":1557,"close":1558},"2026-06-15",58.88999938964844,{"date":1560,"close":1561},"2026-06-16",59.689998626708984,{"date":1563,"close":1564},"2026-06-17",58.13999938964844,{"date":1566,"close":1567},"2026-06-18",58.525001525878906,{"date":1569,"close":1570},"2026-06-22",57.599998474121094,{"date":1572,"close":1561},"2026-06-23",{"date":1574,"close":1575},"2026-06-24",61.93000030517578,{"date":1577,"close":1578},"2026-06-25",61.779998779296875,{"date":1580,"close":1581},"2026-06-26",62.9900016784668,{"date":1583,"close":1584},"2026-06-29",61.650001525878906,{"date":1586,"close":1587},"2026-06-30",62.52000045776367,{"date":1589,"close":1590},"2026-07-01",64.48999786376953,{"date":1592,"close":1593},"2026-07-02",64.13999938964844,{"date":1595,"close":1596},"2026-07-06",63.88999938964844,{"date":1598,"close":1599},"2026-07-07",64.33000183105469,{"date":1601,"close":1602},"2026-07-08",63,{"date":1604,"close":1605},"2026-07-09",62.77000045776367,{"date":1607,"close":1608},"2026-07-10",62.290000915527344,{"date":1610,"close":1611},"2026-07-13",63.27000045776367,{"date":1613,"close":1614},"2026-07-14",62.08000183105469,{"date":1616,"close":1575},"2026-07-15",{"date":1618,"close":1619},"2026-07-16",62.25,{"date":1621,"close":1622},"2026-07-17",61.70000076293945,{"date":1624,"close":1625},"2026-07-20",61.34000015258789,{"date":1627,"close":1628},"2026-07-21",60.150001525878906,{"date":221,"close":1630},59,{"count":191,"fetchedAt":1632,"source":216},"2026-07-25T00:12:41.413Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1634},"\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>",1784938361335]