[{"data":1,"prerenderedAt":1512},["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-EBC":25,"$f76SkuLkiFSWKxY8-NQ1Osib5aHb7Eg-K4jbmhyOg7JI":26,"ticker-mcap-EBC":187,"ticker-profile-EBC":197,"ticker-earnings-EBC":211,"ticker-congress-EBC":215,"i-lucide:info":1510},{"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":183},{"identity":28,"transactions":33,"sectorSlug":163,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1810546","Eastern Bankshares, Inc.","Finance & Insurance","EBC",[34,53,62,73,78,83,88,93,98,102,107,112,116,121,126,131,136,140,156],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-07T00:00:00.000Z","0001193125-26-297488-0","4","Borgen Luis","","D",22.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488660\u002F000119312526297488\u002F0001193125-26-297488-index.htm",1710,20475,38834.1,"S","2026-07-06","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},7,"2026-06-30T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0001193125-26-290536-0",21.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488660\u002F000119312526290536\u002F0001193125-26-290536-index.htm",1709,22185,37546.729999999996,"2026-06-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"2026-05-20T00:00:00.000Z","0001193125-26-232608-0","HARNEY MARISA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1741460\u002F000119312526232608\u002F0001193125-26-232608-index.htm",3883,12751,"A","2026-05-18","Stock award","non-discretionary",{"cik":29,"filedAt":63,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":67,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232610-0","Harlam Bari A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1801854\u002F000119312526232610\u002F0001193125-26-232610-index.htm",81967,{"cik":29,"filedAt":63,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":67,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232605-0","Sullivan Michael James","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676055\u002F000119312526232605\u002F0001193125-26-232605-index.htm",132206,{"cik":29,"filedAt":63,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":67,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232614-0","Markell Peter Kenneth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825703\u002F000119312526232614\u002F0001193125-26-232614-index.htm",182498,{"cik":29,"filedAt":63,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":67,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232607-0","Palandjian Leon Aghababai","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1713799\u002F000119312526232607\u002F0001193125-26-232607-index.htm",99561,{"cik":29,"filedAt":63,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":67,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232611-0","Holbrook Richard Edward","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826025\u002F000119312526232611\u002F0001193125-26-232611-index.htm",278998,{"cik":29,"filedAt":63,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232604-0","Williams Linda Marie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1932695\u002F000119312526232604\u002F0001193125-26-232604-index.htm",{"cik":29,"filedAt":63,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":67,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232615-0","Hessan Diane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562506\u002F000119312526232615\u002F0001193125-26-232615-index.htm",122498,{"cik":29,"filedAt":63,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":67,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232609-0","Bane Richard Corey","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825604\u002F000119312526232609\u002F0001193125-26-232609-index.htm",202498,{"cik":29,"filedAt":63,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":67,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232600-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488660\u002F000119312526232600\u002F0001193125-26-232600-index.htm",23894,{"cik":29,"filedAt":63,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":67,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232617-0","CHUNG JOSEPH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192581\u002F000119312526232617\u002F0001193125-26-232617-index.htm",132498,{"cik":29,"filedAt":63,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":67,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232606-0","Zelleke Andargachew S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1551230\u002F000119312526232606\u002F0001193125-26-232606-index.htm",13595,{"cik":29,"filedAt":63,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":67,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232613-0","Schmidt Cathleen Agnes","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1713810\u002F000119312526232613\u002F0001193125-26-232613-index.htm",13011,{"cik":29,"filedAt":63,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":67,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232602-0","Jackson Deborah C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1447057\u002F000119312526232602\u002F0001193125-26-232602-index.htm",75339,{"cik":29,"filedAt":63,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":67,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001193125-26-232603-0","CASEY JOSEPH F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1221397\u002F000119312526232603\u002F0001193125-26-232603-index.htm",{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":145,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":151,"transactionDate":152,"intentLabel":153,"signalQuality":154,"insiderHistory":155},"2026-03-09T00:00:00.000Z","0001193125-26-098529-0","Rosato R David","Chief Financial Officer","I",19.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1605452\u002F000119312526098529\u002F0001193125-26-098529-index.htm",5000,45000,95850.00000000001,"P","2026-03-05","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":141,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":145,"pricePerShare":158,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":151,"transactionDate":161,"intentLabel":153,"signalQuality":154,"insiderHistory":162},"0001193125-26-098529-1",18.45,50000,92250,"2026-03-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[165,168,171,174,177,180],{"ticker":166,"issuerName":167},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":169,"issuerName":170},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":172,"issuerName":173},"COIN","Coinbase Global, Inc.",{"ticker":175,"issuerName":176},"CRCL","Circle Internet Group, Inc.",{"ticker":178,"issuerName":179},"TRUP","TRUPANION, INC.",{"ticker":181,"issuerName":182},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":184,"fetchedAt":185,"source":186},19,"2026-08-01T06:05:20.912Z","sqlite",{"data":188,"meta":194},{"value":189,"quality":190,"closeDate":191,"ageDays":192,"sharesAsOf":193},5341717158.968552,"fresh","2026-07-30",2,"2026-04-30",{"count":195,"fetchedAt":196,"source":186},1,"2026-08-01T06:05:20.914Z",{"data":198,"meta":210},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":201,"ipoDate":202,"country":203,"state":204,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"Denis K. Sheahan","Banks - Regional",2450,"2020-10-15","US","MA","Boston","https:\u002F\u002Fwww.easternbank.com",0.675,"14.88-22.89","2026-07-15T07:01:07.991Z",{"count":195,"fetchedAt":196,"source":186},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":195,"fetchedAt":196,"source":186},{"data":216,"meta":1508},{"congressTrades":217,"insiderTrades":218,"priceHistory":238,"ticker":32},[],[219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":67,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":67,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":67,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":67,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":67,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":67,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":67,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":67,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":67,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":67,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":67,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":67,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":67,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":145,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":151,"transactionDate":152},{"cik":29,"filedAt":141,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":145,"pricePerShare":158,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":151,"transactionDate":161},[239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,345,348,350,353,355,358,361,364,366,369,372,375,378,381,383,386,389,392,395,398,401,404,407,409,412,415,418,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,479,482,485,488,491,494,497,500,503,506,509,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,587,590,593,596,599,602,605,608,611,614,617,620,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,737,740,742,745,748,751,754,757,760,763,766,769,772,775,777,780,783,786,788,791,793,795,798,801,804,807,810,813,816,819,822,825,828,830,832,834,837,840,843,846,849,852,855,858,861,863,866,869,871,874,877,880,883,886,888,891,894,897,900,903,906,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,958,961,964,967,969,972,974,977,980,983,986,989,992,995,997,1000,1003,1005,1008,1010,1013,1015,1017,1020,1023,1026,1028,1031,1033,1036,1038,1040,1042,1044,1046,1049,1051,1054,1057,1059,1062,1065,1068,1071,1074,1077,1079,1081,1084,1087,1090,1093,1095,1098,1101,1103,1106,1108,1111,1114,1116,1119,1121,1123,1126,1128,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1167,1169,1172,1175,1177,1180,1182,1185,1188,1191,1194,1197,1199,1202,1205,1208,1210,1213,1216,1219,1221,1224,1227,1229,1232,1235,1238,1241,1243,1246,1249,1252,1254,1255,1258,1261,1263,1265,1267,1269,1271,1273,1275,1278,1280,1282,1284,1286,1288,1290,1292,1295,1298,1301,1304,1306,1309,1312,1315,1317,1320,1322,1324,1327,1330,1333,1336,1338,1340,1343,1346,1348,1351,1354,1356,1358,1361,1364,1366,1368,1371,1373,1375,1377,1380,1383,1385,1387,1390,1392,1395,1397,1400,1402,1405,1408,1410,1412,1415,1417,1419,1421,1424,1427,1430,1432,1434,1436,1439,1442,1445,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506],{"date":240,"close":241},"2021-08-06",19.170000076293945,{"date":243,"close":244},"2021-08-13",19.350000381469727,{"date":246,"close":247},"2021-08-20",19.540000915527344,{"date":249,"close":250},"2021-08-27",19.899999618530273,{"date":252,"close":253},"2021-09-03",18.940000534057617,{"date":255,"close":256},"2021-09-10",18.280000686645508,{"date":258,"close":259},"2021-09-17",19.010000228881836,{"date":261,"close":262},"2021-09-24",19.479999542236328,{"date":264,"close":265},"2021-10-01",20.700000762939453,{"date":267,"close":268},"2021-10-08",21.3799991607666,{"date":270,"close":271},"2021-10-15",21.049999237060547,{"date":273,"close":274},"2021-10-22",21.15999984741211,{"date":276,"close":277},"2021-10-29",20.770000457763672,{"date":279,"close":280},"2021-11-05",21.790000915527344,{"date":282,"close":283},"2021-11-12",20.600000381469727,{"date":285,"close":286},"2021-11-19",21.209999084472656,{"date":288,"close":289},"2021-11-26",20.049999237060547,{"date":291,"close":292},"2021-12-03",19.729999542236328,{"date":294,"close":295},"2021-12-10",20.760000228881836,{"date":297,"close":298},"2021-12-17",20.15999984741211,{"date":300,"close":298},"2021-12-23",{"date":302,"close":303},"2021-12-31",20.170000076293945,{"date":305,"close":306},"2022-01-07",21.6200008392334,{"date":308,"close":309},"2022-01-14",22.040000915527344,{"date":311,"close":312},"2022-01-21",20.670000076293945,{"date":314,"close":315},"2022-01-28",20.649999618530273,{"date":317,"close":318},"2022-02-04",20.979999542236328,{"date":320,"close":321},"2022-02-11",21.030000686645508,{"date":323,"close":324},"2022-02-18",21.56999969482422,{"date":326,"close":327},"2022-02-25",21.8700008392334,{"date":329,"close":330},"2022-03-04",21.18000030517578,{"date":332,"close":333},"2022-03-11",21.600000381469727,{"date":335,"close":336},"2022-03-18",21.639999389648438,{"date":338,"close":339},"2022-03-25",21.75,{"date":341,"close":342},"2022-04-01",21.559999465942383,{"date":344,"close":298},"2022-04-08",{"date":346,"close":347},"2022-04-14",20.309999465942383,{"date":349,"close":315},"2022-04-22",{"date":351,"close":352},"2022-04-29",19.15999984741211,{"date":354,"close":259},"2022-05-06",{"date":356,"close":357},"2022-05-13",18.93000030517578,{"date":359,"close":360},"2022-05-20",18.760000228881836,{"date":362,"close":363},"2022-05-27",19.510000228881836,{"date":365,"close":244},"2022-06-03",{"date":367,"close":368},"2022-06-10",18.739999771118164,{"date":370,"close":371},"2022-06-17",18.260000228881836,{"date":373,"close":374},"2022-06-24",19.1200008392334,{"date":376,"close":377},"2022-07-01",18.989999771118164,{"date":379,"close":380},"2022-07-08",19.190000534057617,{"date":382,"close":259},"2022-07-15",{"date":384,"close":385},"2022-07-22",19.3700008392334,{"date":387,"close":388},"2022-07-29",20.399999618530273,{"date":390,"close":391},"2022-08-05",20.3700008392334,{"date":393,"close":394},"2022-08-12",20.940000534057617,{"date":396,"close":397},"2022-08-19",21.06999969482422,{"date":399,"close":400},"2022-08-26",20.079999923706055,{"date":402,"close":403},"2022-09-02",19.270000457763672,{"date":405,"close":406},"2022-09-09",20.31999969482422,{"date":408,"close":283},"2022-09-16",{"date":410,"close":411},"2022-09-23",20.3799991607666,{"date":413,"close":414},"2022-09-30",19.639999389648438,{"date":416,"close":417},"2022-10-07",20.1299991607666,{"date":419,"close":295},"2022-10-14",{"date":421,"close":422},"2022-10-21",20.739999771118164,{"date":424,"close":425},"2022-10-28",19.360000610351562,{"date":427,"close":428},"2022-11-04",19.149999618530273,{"date":430,"close":431},"2022-11-11",18.829999923706055,{"date":433,"close":434},"2022-11-18",18.860000610351562,{"date":436,"close":437},"2022-11-25",19.280000686645508,{"date":439,"close":440},"2022-12-02",19.489999771118164,{"date":442,"close":443},"2022-12-09",18.479999542236328,{"date":445,"close":446},"2022-12-16",17.200000762939453,{"date":448,"close":449},"2022-12-23",17.079999923706055,{"date":451,"close":452},"2022-12-30",17.25,{"date":454,"close":455},"2023-01-06",17.93000030517578,{"date":457,"close":458},"2023-01-13",17.90999984741211,{"date":460,"close":461},"2023-01-20",17.65999984741211,{"date":463,"close":464},"2023-01-27",16.010000228881836,{"date":466,"close":467},"2023-02-03",16.1200008392334,{"date":469,"close":470},"2023-02-10",15.880000114440918,{"date":472,"close":473},"2023-02-17",15.720000267028809,{"date":475,"close":476},"2023-02-24",15.829999923706055,{"date":478,"close":470},"2023-03-03",{"date":480,"close":481},"2023-03-10",13.8100004196167,{"date":483,"close":484},"2023-03-17",12.140000343322754,{"date":486,"close":487},"2023-03-24",12.09000015258789,{"date":489,"close":490},"2023-03-31",12.619999885559082,{"date":492,"close":493},"2023-04-06",12.5,{"date":495,"close":496},"2023-04-14",11.609999656677246,{"date":498,"close":499},"2023-04-21",11.6899995803833,{"date":501,"close":502},"2023-04-28",11.649999618530273,{"date":504,"close":505},"2023-05-05",10.899999618530273,{"date":507,"close":508},"2023-05-12",11.15999984741211,{"date":510,"close":502},"2023-05-19",{"date":512,"close":513},"2023-05-26",11.3100004196167,{"date":515,"close":484},"2023-06-02",{"date":517,"close":518},"2023-06-09",12.789999961853027,{"date":520,"close":521},"2023-06-16",12.84000015258789,{"date":523,"close":524},"2023-06-23",11.579999923706055,{"date":526,"close":527},"2023-06-30",12.270000457763672,{"date":529,"close":530},"2023-07-07",12.350000381469727,{"date":532,"close":533},"2023-07-14",12.989999771118164,{"date":535,"close":536},"2023-07-21",13.640000343322754,{"date":538,"close":539},"2023-07-28",14.5600004196167,{"date":541,"close":542},"2023-08-04",14.420000076293945,{"date":544,"close":545},"2023-08-11",14.569999694824219,{"date":547,"close":548},"2023-08-18",13.5,{"date":550,"close":551},"2023-08-25",13.229999542236328,{"date":553,"close":554},"2023-09-01",13.960000038146973,{"date":556,"close":557},"2023-09-08",13.109999656677246,{"date":559,"close":560},"2023-09-15",13.710000038146973,{"date":562,"close":563},"2023-09-22",12.4399995803833,{"date":565,"close":566},"2023-09-29",12.539999961853027,{"date":568,"close":569},"2023-10-06",12.149999618530273,{"date":571,"close":572},"2023-10-13",11.760000228881836,{"date":574,"close":575},"2023-10-20",11.510000228881836,{"date":577,"close":578},"2023-10-27",11.220000267028809,{"date":580,"close":581},"2023-11-03",11.680000305175781,{"date":583,"close":584},"2023-11-10",11.460000038146973,{"date":586,"close":563},"2023-11-17",{"date":588,"close":589},"2023-11-24",12.079999923706055,{"date":591,"close":592},"2023-12-01",12.640000343322754,{"date":594,"close":595},"2023-12-08",12.920000076293945,{"date":597,"close":598},"2023-12-15",14.489999771118164,{"date":600,"close":601},"2023-12-22",14.600000381469727,{"date":603,"close":604},"2023-12-29",14.199999809265137,{"date":606,"close":607},"2024-01-05",14.0600004196167,{"date":609,"close":610},"2024-01-12",13.869999885559082,{"date":612,"close":613},"2024-01-19",13.770000457763672,{"date":615,"close":616},"2024-01-26",13.920000076293945,{"date":618,"close":619},"2024-02-02",13.899999618530273,{"date":621,"close":616},"2024-02-09",{"date":623,"close":624},"2024-02-16",13.729999542236328,{"date":626,"close":627},"2024-02-23",13.170000076293945,{"date":629,"close":630},"2024-03-01",12.8100004196167,{"date":632,"close":633},"2024-03-08",13.25,{"date":635,"close":636},"2024-03-15",13.239999771118164,{"date":638,"close":639},"2024-03-22",13.380000114440918,{"date":641,"close":642},"2024-03-28",13.779999732971191,{"date":644,"close":645},"2024-04-05",13.069999694824219,{"date":647,"close":648},"2024-04-12",12.609999656677246,{"date":650,"close":651},"2024-04-19",12.819999694824219,{"date":653,"close":654},"2024-04-26",13.039999961853027,{"date":656,"close":657},"2024-05-03",13.579999923706055,{"date":659,"close":660},"2024-05-10",13.819999694824219,{"date":662,"close":663},"2024-05-17",14.40999984741211,{"date":665,"close":666},"2024-05-24",13.569999694824219,{"date":668,"close":669},"2024-05-31",13.699999809265137,{"date":671,"close":672},"2024-06-07",13.0600004196167,{"date":674,"close":557},"2024-06-14",{"date":676,"close":677},"2024-06-21",13,{"date":679,"close":680},"2024-06-28",13.979999542236328,{"date":682,"close":683},"2024-07-05",13.6899995803833,{"date":685,"close":686},"2024-07-12",14.869999885559082,{"date":688,"close":689},"2024-07-19",16.229999542236328,{"date":691,"close":692},"2024-07-26",16.8799991607666,{"date":694,"close":695},"2024-08-02",15.100000381469727,{"date":697,"close":698},"2024-08-09",14.949999809265137,{"date":700,"close":701},"2024-08-16",15.640000343322754,{"date":703,"close":704},"2024-08-23",16.639999389648438,{"date":706,"close":707},"2024-08-30",16.969999313354492,{"date":709,"close":710},"2024-09-06",16.149999618530273,{"date":712,"close":713},"2024-09-13",16.270000457763672,{"date":715,"close":716},"2024-09-20",16.899999618530273,{"date":718,"close":719},"2024-09-27",16.110000610351562,{"date":721,"close":722},"2024-10-04",16.190000534057617,{"date":724,"close":725},"2024-10-11",16.75,{"date":727,"close":728},"2024-10-18",17.280000686645508,{"date":730,"close":731},"2024-10-25",15.920000076293945,{"date":733,"close":734},"2024-11-01",16.31999969482422,{"date":736,"close":256},"2024-11-08",{"date":738,"close":739},"2024-11-15",18.450000762939453,{"date":741,"close":431},"2024-11-22",{"date":743,"close":744},"2024-11-29",18.639999389648438,{"date":746,"close":747},"2024-12-06",18.170000076293945,{"date":749,"close":750},"2024-12-13",17.950000762939453,{"date":752,"close":753},"2024-12-20",17.260000228881836,{"date":755,"close":756},"2024-12-27",17.239999771118164,{"date":758,"close":759},"2025-01-03",17.209999084472656,{"date":761,"close":762},"2025-01-10",16.600000381469727,{"date":764,"close":765},"2025-01-17",17.5,{"date":767,"close":768},"2025-01-24",17.850000381469727,{"date":770,"close":771},"2025-01-31",18.360000610351562,{"date":773,"close":774},"2025-02-07",18.84000015258789,{"date":776,"close":744},"2025-02-14",{"date":778,"close":779},"2025-02-21",17.739999771118164,{"date":781,"close":782},"2025-02-28",17.889999389648438,{"date":784,"close":785},"2025-03-07",16.219999313354492,{"date":787,"close":713},"2025-03-14",{"date":789,"close":790},"2025-03-21",16.59000015258789,{"date":792,"close":734},"2025-03-28",{"date":794,"close":598},"2025-04-04",{"date":796,"close":797},"2025-04-11",14.260000228881836,{"date":799,"close":800},"2025-04-17",14.729999542236328,{"date":802,"close":803},"2025-04-25",14.770000457763672,{"date":805,"close":806},"2025-05-02",15.329999923706055,{"date":808,"close":809},"2025-05-09",15.210000038146973,{"date":811,"close":812},"2025-05-16",15.59000015258789,{"date":814,"close":815},"2025-05-23",14.779999732971191,{"date":817,"close":818},"2025-05-30",15,{"date":820,"close":821},"2025-06-06",14.930000305175781,{"date":823,"close":824},"2025-06-13",14.619999885559082,{"date":826,"close":827},"2025-06-20",14.319999694824219,{"date":829,"close":809},"2025-06-27",{"date":831,"close":467},"2025-07-03",{"date":833,"close":470},"2025-07-11",{"date":835,"close":836},"2025-07-18",16.014999389648438,{"date":838,"close":839},"2025-07-25",15.960000038146973,{"date":841,"close":842},"2025-07-29",15.739999771118164,{"date":844,"close":845},"2025-07-30",15.680000305175781,{"date":847,"close":848},"2025-07-31",15.449999809265137,{"date":850,"close":851},"2025-08-01",15.029999732971191,{"date":853,"close":854},"2025-08-04",15.25,{"date":856,"close":857},"2025-08-05",15.3100004196167,{"date":859,"close":860},"2025-08-06",15.140000343322754,{"date":862,"close":851},"2025-08-07",{"date":864,"close":865},"2025-08-08",15.239999771118164,{"date":867,"close":868},"2025-08-11",15.260000228881836,{"date":870,"close":470},"2025-08-12",{"date":872,"close":873},"2025-08-13",16.209999084472656,{"date":875,"close":876},"2025-08-14",16.09000015258789,{"date":878,"close":879},"2025-08-15",15.770000457763672,{"date":881,"close":882},"2025-08-18",15.869999885559082,{"date":884,"close":885},"2025-08-19",15.90999984741211,{"date":887,"close":885},"2025-08-20",{"date":889,"close":890},"2025-08-21",15.850000381469727,{"date":892,"close":893},"2025-08-22",16.799999237060547,{"date":895,"close":896},"2025-08-25",16.549999237060547,{"date":898,"close":899},"2025-08-26",16.65999984741211,{"date":901,"close":902},"2025-08-27",17.110000610351562,{"date":904,"close":905},"2025-08-28",16.989999771118164,{"date":907,"close":902},"2025-08-29",{"date":909,"close":910},"2025-09-02",17.1299991607666,{"date":912,"close":913},"2025-09-03",17.020000457763672,{"date":915,"close":916},"2025-09-04",17.350000381469727,{"date":918,"close":919},"2025-09-05",17.299999237060547,{"date":921,"close":922},"2025-09-08",17.420000076293945,{"date":924,"close":925},"2025-09-09",17.1200008392334,{"date":927,"close":928},"2025-09-10",16.950000762939453,{"date":930,"close":931},"2025-09-11",17.40999984741211,{"date":933,"close":934},"2025-09-12",17.389999389648438,{"date":936,"close":937},"2025-09-15",17.31999969482422,{"date":939,"close":940},"2025-09-16",17.399999618530273,{"date":942,"close":943},"2025-09-17",17.549999237060547,{"date":945,"close":946},"2025-09-18",18.149999618530273,{"date":948,"close":949},"2025-09-19",18.040000915527344,{"date":951,"close":952},"2025-09-22",18.059999465942383,{"date":954,"close":955},"2025-09-23",18,{"date":957,"close":455},"2025-09-24",{"date":959,"close":960},"2025-09-25",18.200000762939453,{"date":962,"close":963},"2025-09-26",18.34000015258789,{"date":965,"close":966},"2025-09-29",18.15999984741211,{"date":968,"close":946},"2025-09-30",{"date":970,"close":971},"2025-10-01",18.25,{"date":973,"close":371},"2025-10-02",{"date":975,"close":976},"2025-10-03",18.229999542236328,{"date":978,"close":979},"2025-10-06",18.68000030517578,{"date":981,"close":982},"2025-10-07",18.729999542236328,{"date":984,"close":985},"2025-10-08",18.649999618530273,{"date":987,"close":988},"2025-10-09",18.59000015258789,{"date":990,"close":991},"2025-10-10",17.81999969482422,{"date":993,"close":994},"2025-10-13",18.219999313354492,{"date":996,"close":434},"2025-10-14",{"date":998,"close":999},"2025-10-15",18.75,{"date":1001,"close":1002},"2025-10-16",17.219999313354492,{"date":1004,"close":747},"2025-10-17",{"date":1006,"close":1007},"2025-10-20",18.65999984741211,{"date":1009,"close":988},"2025-10-21",{"date":1011,"close":1012},"2025-10-22",18.389999389648438,{"date":1014,"close":771},"2025-10-23",{"date":1016,"close":461},"2025-10-24",{"date":1018,"close":1019},"2025-10-27",17.229999542236328,{"date":1021,"close":1022},"2025-10-28",17.190000534057617,{"date":1024,"close":1025},"2025-10-29",16.729999542236328,{"date":1027,"close":931},"2025-10-30",{"date":1029,"close":1030},"2025-10-31",17.530000686645508,{"date":1032,"close":728},"2025-11-03",{"date":1034,"close":1035},"2025-11-04",16.940000534057617,{"date":1037,"close":1002},"2025-11-05",{"date":1039,"close":765},"2025-11-06",{"date":1041,"close":943},"2025-11-07",{"date":1043,"close":940},"2025-11-10",{"date":1045,"close":765},"2025-11-11",{"date":1047,"close":1048},"2025-11-12",17.709999084472656,{"date":1050,"close":922},"2025-11-13",{"date":1052,"close":1053},"2025-11-14",17.6200008392334,{"date":1055,"close":1056},"2025-11-17",17.149999618530273,{"date":1058,"close":934},"2025-11-18",{"date":1060,"close":1061},"2025-11-19",17.459999084472656,{"date":1063,"close":1064},"2025-11-20",17.440000534057617,{"date":1066,"close":1067},"2025-11-21",18.209999084472656,{"date":1069,"close":1070},"2025-11-24",18.309999465942383,{"date":1072,"close":1073},"2025-11-25",19.209999084472656,{"date":1075,"close":1076},"2025-11-26",19.040000915527344,{"date":1078,"close":431},"2025-11-28",{"date":1080,"close":377},"2025-12-01",{"date":1082,"close":1083},"2025-12-02",18.56999969482422,{"date":1085,"close":1086},"2025-12-03",18.81999969482422,{"date":1088,"close":1089},"2025-12-04",18.90999984741211,{"date":1091,"close":1092},"2025-12-05",19.049999237060547,{"date":1094,"close":385},"2025-12-08",{"date":1096,"close":1097},"2025-12-09",19.31999969482422,{"date":1099,"close":1100},"2025-12-10",19.860000610351562,{"date":1102,"close":292},"2025-12-11",{"date":1104,"close":1105},"2025-12-12",19.649999618530273,{"date":1107,"close":262},"2025-12-15",{"date":1109,"close":1110},"2025-12-16",19.139999389648438,{"date":1112,"close":1113},"2025-12-17",18.969999313354492,{"date":1115,"close":184},"2025-12-18",{"date":1117,"close":1118},"2025-12-19",18.790000915527344,{"date":1120,"close":999},"2025-12-22",{"date":1122,"close":999},"2025-12-23",{"date":1124,"close":1125},"2025-12-24",18.770000457763672,{"date":1127,"close":1086},"2025-12-26",{"date":1129,"close":985},"2025-12-29",{"date":1131,"close":1132},"2025-12-30",18.530000686645508,{"date":1134,"close":1135},"2025-12-31",18.43000030517578,{"date":1137,"close":1138},"2026-01-02",18.540000915527344,{"date":1140,"close":1141},"2026-01-05",19.1299991607666,{"date":1143,"close":1144},"2026-01-06",19.40999984741211,{"date":1146,"close":1147},"2026-01-07",19.3799991607666,{"date":1149,"close":1150},"2026-01-08",19.43000030517578,{"date":1152,"close":1153},"2026-01-09",19.440000534057617,{"date":1155,"close":1156},"2026-01-12",19.299999237060547,{"date":1158,"close":1159},"2026-01-13",19.079999923706055,{"date":1161,"close":1076},"2026-01-14",{"date":1163,"close":1164},"2026-01-15",19.559999465942383,{"date":1166,"close":385},"2026-01-16",{"date":1168,"close":352},"2026-01-20",{"date":1170,"close":1171},"2026-01-21",20.270000457763672,{"date":1173,"close":1174},"2026-01-22",20.360000610351562,{"date":1176,"close":289},"2026-01-23",{"date":1178,"close":1179},"2026-01-26",20.1200008392334,{"date":1181,"close":1171},"2026-01-27",{"date":1183,"close":1184},"2026-01-28",19.93000030517578,{"date":1186,"close":1187},"2026-01-29",20.40999984741211,{"date":1189,"close":1190},"2026-01-30",20.485000610351562,{"date":1192,"close":1193},"2026-02-02",21.200000762939453,{"date":1195,"close":1196},"2026-02-03",21.93000030517578,{"date":1198,"close":280},"2026-02-04",{"date":1200,"close":1201},"2026-02-05",21.450000762939453,{"date":1203,"close":1204},"2026-02-06",21.889999389648438,{"date":1206,"close":1207},"2026-02-09",21.969999313354492,{"date":1209,"close":324},"2026-02-10",{"date":1211,"close":1212},"2026-02-11",21.520000457763672,{"date":1214,"close":1215},"2026-02-12",21.420000076293945,{"date":1217,"close":1218},"2026-02-13",21.610000610351562,{"date":1220,"close":333},"2026-02-17",{"date":1222,"close":1223},"2026-02-18",21.360000610351562,{"date":1225,"close":1226},"2026-02-19",21.110000610351562,{"date":1228,"close":1215},"2026-02-20",{"date":1230,"close":1231},"2026-02-23",20.459999084472656,{"date":1233,"close":1234},"2026-02-24",20.43000030517578,{"date":1236,"close":1237},"2026-02-25",20.81999969482422,{"date":1239,"close":1240},"2026-02-26",20.729999542236328,{"date":1242,"close":1164},"2026-02-27",{"date":1244,"close":1245},"2026-03-02",19.719999313354492,{"date":1247,"close":1248},"2026-03-03",19.450000762939453,{"date":1250,"close":1251},"2026-03-04",19.549999237060547,{"date":152,"close":1253},19.420000076293945,{"date":161,"close":377},{"date":1256,"close":1257},"2026-03-09",18.979999542236328,{"date":1259,"close":1260},"2026-03-10",19.239999771118164,{"date":1262,"close":1113},"2026-03-11",{"date":1264,"close":434},"2026-03-12",{"date":1266,"close":1118},"2026-03-13",{"date":1268,"close":1113},"2026-03-16",{"date":1270,"close":431},"2026-03-17",{"date":1272,"close":1138},"2026-03-18",{"date":1274,"close":1086},"2026-03-19",{"date":1276,"close":1277},"2026-03-20",18.719999313354492,{"date":1279,"close":1092},"2026-03-23",{"date":1281,"close":1110},"2026-03-24",{"date":1283,"close":1147},"2026-03-25",{"date":1285,"close":1147},"2026-03-26",{"date":1287,"close":259},"2026-03-27",{"date":1289,"close":352},"2026-03-30",{"date":1291,"close":1164},"2026-03-31",{"date":1293,"close":1294},"2026-04-01",19.780000686645508,{"date":1296,"close":1297},"2026-04-02",19.850000381469727,{"date":1299,"close":1300},"2026-04-06",20.030000686645508,{"date":1302,"close":1303},"2026-04-07",19.950000762939453,{"date":1305,"close":265},"2026-04-08",{"date":1307,"close":1308},"2026-04-09",20.959999084472656,{"date":1310,"close":1311},"2026-04-10",20.829999923706055,{"date":1313,"close":1314},"2026-04-13",20.75,{"date":1316,"close":312},"2026-04-14",{"date":1318,"close":1319},"2026-04-15",20.68000030517578,{"date":1321,"close":1240},"2026-04-16",{"date":1323,"close":271},"2026-04-17",{"date":1325,"close":1326},"2026-04-20",20.969999313354492,{"date":1328,"close":1329},"2026-04-21",20.389999389648438,{"date":1331,"close":1332},"2026-04-22",20.25,{"date":1334,"close":1335},"2026-04-23",20.510000228881836,{"date":1337,"close":250},"2026-04-24",{"date":1339,"close":1303},"2026-04-27",{"date":1341,"close":1342},"2026-04-28",20.139999389648438,{"date":1344,"close":1345},"2026-04-29",19.889999389648438,{"date":193,"close":1347},20.229999542236328,{"date":1349,"close":1350},"2026-05-01",20.260000228881836,{"date":1352,"close":1353},"2026-05-04",19.920000076293945,{"date":1355,"close":1350},"2026-05-05",{"date":1357,"close":1350},"2026-05-06",{"date":1359,"close":1360},"2026-05-07",19.959999084472656,{"date":1362,"close":1363},"2026-05-08",20.059999465942383,{"date":1365,"close":1105},"2026-05-11",{"date":1367,"close":440},"2026-05-12",{"date":1369,"close":1370},"2026-05-13",19.34000015258789,{"date":1372,"close":1153},"2026-05-14",{"date":1374,"close":380},"2026-05-15",{"date":70,"close":1376},19.309999465942383,{"date":1378,"close":1379},"2026-05-19",19.219999313354492,{"date":1381,"close":1382},"2026-05-20",19.84000015258789,{"date":1384,"close":1297},"2026-05-21",{"date":1386,"close":1297},"2026-05-22",{"date":1388,"close":1389},"2026-05-26",20.209999084472656,{"date":1391,"close":1360},"2026-05-27",{"date":1393,"close":1394},"2026-05-28",19.81999969482422,{"date":1396,"close":292},"2026-05-29",{"date":1398,"close":1399},"2026-06-01",19.459999084472656,{"date":1401,"close":1294},"2026-06-02",{"date":1403,"close":1404},"2026-06-03",19.290000915527344,{"date":1406,"close":1407},"2026-06-04",20.09000015258789,{"date":1409,"close":1297},"2026-06-05",{"date":1411,"close":1231},"2026-06-08",{"date":1413,"close":1414},"2026-06-09",20.59000015258789,{"date":1416,"close":1231},"2026-06-10",{"date":1418,"close":1240},"2026-06-11",{"date":1420,"close":1314},"2026-06-12",{"date":1422,"close":1423},"2026-06-15",20.420000076293945,{"date":1425,"close":1426},"2026-06-16",20.549999237060547,{"date":1428,"close":1429},"2026-06-17",20.149999618530273,{"date":1431,"close":283},"2026-06-18",{"date":1433,"close":422},"2026-06-22",{"date":1435,"close":318},"2026-06-23",{"date":1437,"close":1438},"2026-06-24",21.43000030517578,{"date":1440,"close":1441},"2026-06-25",21.850000381469727,{"date":1443,"close":1444},"2026-06-26",22.09000015258789,{"date":60,"close":1446},22.06999969482422,{"date":1448,"close":1449},"2026-06-30",22.239999771118164,{"date":1451,"close":1452},"2026-07-01",22.6299991607666,{"date":1454,"close":1455},"2026-07-02",22.360000610351562,{"date":47,"close":1457},22.709999084472656,{"date":1459,"close":1460},"2026-07-07",22.520000457763672,{"date":1462,"close":1463},"2026-07-08",21.65999984741211,{"date":1465,"close":1466},"2026-07-09",22.18000030517578,{"date":1468,"close":1469},"2026-07-10",22.309999465942383,{"date":1471,"close":1472},"2026-07-13",22.270000457763672,{"date":1474,"close":1475},"2026-07-14",22.440000534057617,{"date":1477,"close":1478},"2026-07-15",22.68000030517578,{"date":1480,"close":1481},"2026-07-16",23.459999084472656,{"date":1483,"close":1484},"2026-07-17",23,{"date":1486,"close":1487},"2026-07-20",22.649999618530273,{"date":1489,"close":1490},"2026-07-21",22.940000534057617,{"date":1492,"close":1493},"2026-07-22",22.575000762939453,{"date":1495,"close":1496},"2026-07-23",22.6200008392334,{"date":1498,"close":1499},"2026-07-27",23.100000381469727,{"date":1501,"close":1502},"2026-07-28",23.549999237060547,{"date":1504,"close":1505},"2026-07-29",23.040000915527344,{"date":191,"close":1507},23.110000610351562,{"count":195,"fetchedAt":1509,"source":186},"2026-08-01T06:05:20.918Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1511},"\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>",1785564320881]