[{"data":1,"prerenderedAt":1650},["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-ESQ":25,"$fJbRhb3FRLtb2zsqWLsAH9cSWWxxCGOXoRDhUMMlOxMI":26,"ticker-mcap-ESQ":236,"ticker-profile-ESQ":245,"ticker-earnings-ESQ":260,"ticker-congress-ESQ":264,"i-lucide:info":1648},{"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":232},{"identity":28,"transactions":33,"sectorSlug":212,"relatedTickers":213},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1531031","Esquire Financial Holdings, Inc.","Finance & Insurance","ESQ",[34,50,59,67,75,78,92,103,110,116,123,130,136,142,148,154,160,167,173,182,191,198,205],{"cik":29,"filedAt":35,"filingId":36,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-06T15:16:59.000Z","0001437749-26-026112-0","4","CARONIA LEONARD","","I",19.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1531031\u002F000143774926026112\u002F0001437749-26-026112-index.htm",2232,101906,43680.24,"M","2026-08-04","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58},"0001437749-26-026112-1",130.31,335,100761,43653.85,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":60,"filingId":61,"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":25,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":58},"2026-08-03T18:50:57.000Z","0001437749-26-025414-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1531031\u002F000143774926025414\u002F0001437749-26-025414-index.htm",98864,"A","2026-08-01","Stock award",{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":58},"2026-08-03T18:50:03.000Z","0001437749-26-025413-0","O'ROURKE MICHAEL G","President of Chicago Bank Div","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1531031\u002F000143774926025413\u002F0001437749-26-025413-index.htm",66726,{"cik":29,"filedAt":68,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":77,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":58},"0001437749-26-025413-1",18630,{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":72,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90,"insiderHistory":91},"2026-08-03T00:00:00.000Z","0001437749-26-025369-0","Mitzman Robert",129.5973,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399963\u002F000143774926025369\u002F0001437749-26-025369-index.htm",3000,139679,388791.89999999997,"S","2026-07-30","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"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":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":87,"transactionDate":101,"intentLabel":89,"signalQuality":90,"insiderHistory":102},"2026-03-20T00:00:00.000Z","0001437749-26-009212-0","ZISES SELIG",107,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1162317\u002F000143774926009212\u002F0001437749-26-009212-index.htm",8500,12501,909500,"2026-03-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":104,"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":105,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":87,"transactionDate":101,"intentLabel":89,"signalQuality":90,"insiderHistory":109},"0001437749-26-009212-1",105.535,2000,10501,211070,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":87,"transactionDate":101,"intentLabel":89,"signalQuality":90,"insiderHistory":115},"0001437749-26-009212-2",106.0431,8501,212086.19999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":87,"transactionDate":121,"intentLabel":89,"signalQuality":90,"insiderHistory":122},"0001437749-26-009212-3",105.25,6501,210500,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":124,"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":125,"rawFilingUrl":97,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":87,"transactionDate":101,"intentLabel":89,"signalQuality":90,"insiderHistory":129},"0001437749-26-009212-4",105.1147,1500,77533,157672.05,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":131,"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":132,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":87,"transactionDate":101,"intentLabel":89,"signalQuality":90,"insiderHistory":135},"0001437749-26-009212-5",105.1636,75533,210327.2,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":97,"shares":126,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":87,"transactionDate":101,"intentLabel":89,"signalQuality":90,"insiderHistory":141},"0001437749-26-009212-6",106.0801,74033,159120.15,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":143,"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":144,"rawFilingUrl":97,"shares":126,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":87,"transactionDate":101,"intentLabel":89,"signalQuality":90,"insiderHistory":147},"0001437749-26-009212-7",107.01,72533,160515,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":149,"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":150,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":87,"transactionDate":101,"intentLabel":89,"signalQuality":90,"insiderHistory":153},"0001437749-26-009212-8",107.1251,70533,214250.2,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":155,"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":156,"rawFilingUrl":97,"shares":84,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":87,"transactionDate":101,"intentLabel":89,"signalQuality":90,"insiderHistory":159},"0001437749-26-009212-9",107.25,67533,321750,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":161,"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":162,"rawFilingUrl":97,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":87,"transactionDate":101,"intentLabel":89,"signalQuality":90,"insiderHistory":166},"0001437749-26-009212-10",107.2554,1000,66533,107255.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":168,"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":169,"rawFilingUrl":97,"shares":84,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":87,"transactionDate":121,"intentLabel":89,"signalQuality":90,"insiderHistory":172},"0001437749-26-009212-11",105,63533,315000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":174,"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":175,"ownerTitle":39,"ownershipType":72,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":87,"transactionDate":121,"intentLabel":89,"signalQuality":90,"insiderHistory":181},"0001437749-26-009214-0","Powers Richard T",104.825,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709893\u002F000143774926009214\u002F0001437749-26-009214-index.htm",2308,58233,241936.1,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":183,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":64,"transactionDate":190,"intentLabel":66,"signalQuality":58},"2026-02-02T00:00:00.000Z","0001437749-26-002638-0","Sagliocca Andrew C","Vice Chairman, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709867\u002F000143774926002638\u002F0001437749-26-002638-index.htm",8148,298798,"2026-01-29",{"cik":29,"filedAt":183,"filingId":192,"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":193,"ownerTitle":194,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":64,"transactionDate":190,"intentLabel":66,"signalQuality":58},"0001437749-26-002640-0","Bader Eric S","EVP and COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709783\u002F000143774926002640\u002F0001437749-26-002640-index.htm",3492,139116,{"cik":29,"filedAt":183,"filingId":199,"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":200,"ownerTitle":201,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":204,"totalValue":4,"transactionCode":64,"transactionDate":190,"intentLabel":66,"signalQuality":58},"0001437749-26-002641-0","Lacapria Michael","SVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1762953\u002F000143774926002641\u002F0001437749-26-002641-index.htm",1164,17606,{"cik":29,"filedAt":183,"filingId":206,"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":207,"ownerTitle":208,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":209,"shares":210,"sharesOwnedAfter":211,"totalValue":4,"transactionCode":64,"transactionDate":190,"intentLabel":66,"signalQuality":58},"0001437749-26-002639-0","Kornhaber Ari P","EVP and Head of Corp Dev","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709859\u002F000143774926002639\u002F0001437749-26-002639-index.htm",5122,119792,"finance-insurance",[214,217,220,223,226,229],{"ticker":215,"issuerName":216},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":218,"issuerName":219},"CRCL","Circle Internet Group, Inc.",{"ticker":221,"issuerName":222},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":224,"issuerName":225},"COIN","Coinbase Global, Inc.",{"ticker":227,"issuerName":228},"TRUP","TRUPANION, INC.",{"ticker":230,"issuerName":231},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":233,"fetchedAt":234,"source":235},23,"2026-08-08T13:05:08.695Z","sqlite",{"data":237,"meta":243},{"value":238,"quality":239,"closeDate":240,"ageDays":241,"sharesAsOf":242},1135048486.9647217,"fresh","2026-08-07",1,"2026-05-01",{"count":241,"fetchedAt":244,"source":235},"2026-08-08T13:05:08.696Z",{"data":246,"meta":258},{"ticker":32,"ceo":247,"industry":248,"fullTimeEmployees":249,"ipoDate":250,"country":251,"state":252,"city":253,"website":254,"exchangeShort":25,"marketCap":25,"beta":255,"range52w":256,"fetchedAt":257},"Andrew C. Sagliocca","Banks - Regional",151,"2017-06-27","US","NY","Jericho","https:\u002F\u002Fwww.esquirebank.com",0.385,"90.57-134.815","2026-07-28T21:03:37.786Z",{"count":241,"fetchedAt":259,"source":235},"2026-08-08T13:05:08.697Z",{"data":261,"meta":263},{"ticker":32,"points":262},[],{"count":241,"fetchedAt":259,"source":235},{"data":265,"meta":1646},{"congressTrades":266,"insiderTrades":267,"priceHistory":291,"ticker":32},[],[268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290],{"cik":29,"filedAt":35,"filingId":36,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":61,"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":25,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":68,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":77,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":39,"ownershipType":72,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":93,"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":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":87,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":104,"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":105,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":87,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":87,"transactionDate":101},{"cik":29,"filedAt":93,"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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":87,"transactionDate":121},{"cik":29,"filedAt":93,"filingId":124,"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":125,"rawFilingUrl":97,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":87,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":131,"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":132,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":87,"transactionDate":101},{"cik":29,"filedAt":93,"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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":97,"shares":126,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":87,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":143,"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":144,"rawFilingUrl":97,"shares":126,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":87,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":149,"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":150,"rawFilingUrl":97,"shares":106,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":87,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":155,"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":156,"rawFilingUrl":97,"shares":84,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":87,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":161,"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":162,"rawFilingUrl":97,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":87,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":168,"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":169,"rawFilingUrl":97,"shares":84,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":87,"transactionDate":121},{"cik":29,"filedAt":93,"filingId":174,"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":175,"ownerTitle":39,"ownershipType":72,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":87,"transactionDate":121},{"cik":29,"filedAt":183,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":64,"transactionDate":190},{"cik":29,"filedAt":183,"filingId":192,"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":193,"ownerTitle":194,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":64,"transactionDate":190},{"cik":29,"filedAt":183,"filingId":199,"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":200,"ownerTitle":201,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":204,"totalValue":4,"transactionCode":64,"transactionDate":190},{"cik":29,"filedAt":183,"filingId":206,"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":207,"ownerTitle":208,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":209,"shares":210,"sharesOwnedAfter":211,"totalValue":4,"transactionCode":64,"transactionDate":190},[292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,733,736,739,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1016,1019,1022,1025,1028,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1073,1076,1078,1081,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1346,1349,1352,1355,1358,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1442,1445,1448,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1630,1633,1636,1638,1641,1644],{"date":293,"close":294},"2021-08-13",25.739999771118164,{"date":296,"close":297},"2021-08-20",26,{"date":299,"close":300},"2021-08-27",25.969999313354492,{"date":302,"close":303},"2021-09-03",27.280000686645508,{"date":305,"close":306},"2021-09-10",26.989999771118164,{"date":308,"close":309},"2021-09-17",27.389999389648438,{"date":311,"close":312},"2021-09-24",27.149999618530273,{"date":314,"close":315},"2021-10-01",29.1200008392334,{"date":317,"close":318},"2021-10-08",31,{"date":320,"close":321},"2021-10-15",32.43000030517578,{"date":323,"close":324},"2021-10-22",31.950000762939453,{"date":326,"close":327},"2021-10-29",31.979999542236328,{"date":329,"close":330},"2021-11-05",33.68000030517578,{"date":332,"close":333},"2021-11-12",36.220001220703125,{"date":335,"close":336},"2021-11-19",34.619998931884766,{"date":338,"close":339},"2021-11-26",35.099998474121094,{"date":341,"close":342},"2021-12-03",31.190000534057617,{"date":344,"close":318},"2021-12-10",{"date":346,"close":347},"2021-12-17",31.290000915527344,{"date":349,"close":350},"2021-12-23",31.31999969482422,{"date":352,"close":353},"2021-12-31",31.5,{"date":355,"close":356},"2022-01-07",33.7599983215332,{"date":358,"close":359},"2022-01-14",34.459999084472656,{"date":361,"close":362},"2022-01-21",33.439998626708984,{"date":364,"close":365},"2022-01-28",33.31999969482422,{"date":367,"close":368},"2022-02-04",35.970001220703125,{"date":370,"close":371},"2022-02-11",34.79999923706055,{"date":373,"close":374},"2022-02-18",33.650001525878906,{"date":376,"close":377},"2022-02-25",33.54999923706055,{"date":379,"close":380},"2022-03-04",32.709999084472656,{"date":382,"close":383},"2022-03-11",32.13999938964844,{"date":385,"close":386},"2022-03-18",32.279998779296875,{"date":388,"close":389},"2022-03-25",33.099998474121094,{"date":391,"close":392},"2022-04-01",33.130001068115234,{"date":394,"close":395},"2022-04-08",32.599998474121094,{"date":397,"close":398},"2022-04-14",34.18000030517578,{"date":400,"close":401},"2022-04-22",37.439998626708984,{"date":403,"close":404},"2022-04-29",36,{"date":406,"close":407},"2022-05-06",36.68000030517578,{"date":409,"close":410},"2022-05-13",35.20000076293945,{"date":412,"close":413},"2022-05-20",35.060001373291016,{"date":415,"close":416},"2022-05-27",37.41999816894531,{"date":418,"close":419},"2022-06-03",38.029998779296875,{"date":421,"close":422},"2022-06-10",35.36000061035156,{"date":424,"close":425},"2022-06-17",34.43000030517578,{"date":427,"close":428},"2022-06-24",32.22999954223633,{"date":430,"close":431},"2022-07-01",33.709999084472656,{"date":433,"close":434},"2022-07-08",34.91999816894531,{"date":436,"close":437},"2022-07-15",33.959999084472656,{"date":439,"close":440},"2022-07-22",34.29999923706055,{"date":442,"close":333},"2022-07-29",{"date":444,"close":445},"2022-08-05",37.27000045776367,{"date":447,"close":448},"2022-08-12",39.79999923706055,{"date":450,"close":451},"2022-08-19",40.7599983215332,{"date":453,"close":454},"2022-08-26",38.29999923706055,{"date":456,"close":457},"2022-09-02",36.59000015258789,{"date":459,"close":460},"2022-09-09",37.79999923706055,{"date":462,"close":463},"2022-09-16",39.689998626708984,{"date":465,"close":466},"2022-09-23",38.70000076293945,{"date":468,"close":469},"2022-09-30",37.54999923706055,{"date":471,"close":472},"2022-10-07",37.189998626708984,{"date":474,"close":475},"2022-10-14",38.41999816894531,{"date":477,"close":478},"2022-10-21",39.2400016784668,{"date":480,"close":481},"2022-10-28",44.13999938964844,{"date":483,"close":484},"2022-11-04",47.25,{"date":486,"close":487},"2022-11-11",43.65999984741211,{"date":489,"close":490},"2022-11-18",44.97999954223633,{"date":492,"close":493},"2022-11-25",45.099998474121094,{"date":495,"close":496},"2022-12-02",43.70000076293945,{"date":498,"close":499},"2022-12-09",42.25,{"date":501,"close":499},"2022-12-16",{"date":503,"close":504},"2022-12-23",42.779998779296875,{"date":506,"close":507},"2022-12-30",43.2599983215332,{"date":509,"close":510},"2023-01-06",41.959999084472656,{"date":512,"close":513},"2023-01-13",42.689998626708984,{"date":515,"close":516},"2023-01-20",41.34000015258789,{"date":518,"close":519},"2023-01-27",44.0099983215332,{"date":521,"close":522},"2023-02-03",45.95000076293945,{"date":524,"close":525},"2023-02-10",44.52000045776367,{"date":527,"close":528},"2023-02-17",45.599998474121094,{"date":530,"close":531},"2023-02-24",45.529998779296875,{"date":533,"close":534},"2023-03-03",45.040000915527344,{"date":536,"close":537},"2023-03-10",39.29999923706055,{"date":539,"close":540},"2023-03-17",36.5,{"date":542,"close":543},"2023-03-24",36.16999816894531,{"date":545,"close":546},"2023-03-31",39.099998474121094,{"date":548,"close":549},"2023-04-06",37.029998779296875,{"date":551,"close":552},"2023-04-14",36.29999923706055,{"date":554,"close":469},"2023-04-21",{"date":556,"close":557},"2023-04-28",38.65999984741211,{"date":559,"close":560},"2023-05-05",38.560001373291016,{"date":562,"close":563},"2023-05-12",40.209999084472656,{"date":565,"close":566},"2023-05-19",42,{"date":568,"close":569},"2023-05-26",42.93000030517578,{"date":571,"close":572},"2023-06-02",44.209999084472656,{"date":574,"close":575},"2023-06-09",44,{"date":577,"close":578},"2023-06-16",47.59000015258789,{"date":580,"close":581},"2023-06-23",45,{"date":583,"close":584},"2023-06-30",45.7400016784668,{"date":586,"close":587},"2023-07-07",44.2599983215332,{"date":589,"close":590},"2023-07-14",46.27000045776367,{"date":592,"close":593},"2023-07-21",48.91999816894531,{"date":595,"close":596},"2023-07-28",50.45500183105469,{"date":598,"close":599},"2023-08-04",50.779998779296875,{"date":601,"close":602},"2023-08-11",50.290000915527344,{"date":604,"close":605},"2023-08-18",47.84000015258789,{"date":607,"close":608},"2023-08-25",46.779998779296875,{"date":610,"close":611},"2023-09-01",47.5,{"date":613,"close":614},"2023-09-08",47.209999084472656,{"date":616,"close":617},"2023-09-15",46.15999984741211,{"date":619,"close":620},"2023-09-22",44.58000183105469,{"date":622,"close":623},"2023-09-29",45.689998626708984,{"date":625,"close":626},"2023-10-06",46.720001220703125,{"date":628,"close":629},"2023-10-13",45.63999938964844,{"date":631,"close":487},"2023-10-20",{"date":633,"close":634},"2023-10-27",45.97999954223633,{"date":636,"close":637},"2023-11-03",47.709999084472656,{"date":639,"close":640},"2023-11-10",46.56999969482422,{"date":642,"close":643},"2023-11-17",46.79999923706055,{"date":645,"close":646},"2023-11-24",45.47999954223633,{"date":648,"close":649},"2023-12-01",47.810001373291016,{"date":651,"close":652},"2023-12-08",47.27000045776367,{"date":654,"close":655},"2023-12-15",48.31999969482422,{"date":657,"close":658},"2023-12-22",49.9900016784668,{"date":660,"close":661},"2023-12-29",49.959999084472656,{"date":663,"close":664},"2024-01-05",48.099998474121094,{"date":666,"close":667},"2024-01-12",46.95000076293945,{"date":669,"close":670},"2024-01-19",48.599998474121094,{"date":672,"close":673},"2024-01-26",52.65999984741211,{"date":675,"close":676},"2024-02-02",50.18000030517578,{"date":678,"close":679},"2024-02-09",47.47999954223633,{"date":681,"close":682},"2024-02-16",49.7599983215332,{"date":684,"close":685},"2024-02-23",49.880001068115234,{"date":687,"close":688},"2024-03-01",50.16999816894531,{"date":690,"close":691},"2024-03-08",49.65999984741211,{"date":693,"close":694},"2024-03-15",47.349998474121094,{"date":696,"close":697},"2024-03-22",47.630001068115234,{"date":699,"close":700},"2024-03-28",47.470001220703125,{"date":702,"close":703},"2024-04-05",46.41999816894531,{"date":705,"close":706},"2024-04-12",46.060001373291016,{"date":708,"close":709},"2024-04-19",46.599998474121094,{"date":711,"close":712},"2024-04-26",49.119998931884766,{"date":714,"close":715},"2024-05-03",48.5099983215332,{"date":717,"close":718},"2024-05-10",49.7400016784668,{"date":720,"close":721},"2024-05-17",48.72999954223633,{"date":723,"close":724},"2024-05-24",47.08000183105469,{"date":726,"close":727},"2024-05-31",45.77000045776367,{"date":729,"close":730},"2024-06-07",46.790000915527344,{"date":732,"close":528},"2024-06-14",{"date":734,"close":735},"2024-06-21",44.91999816894531,{"date":737,"close":738},"2024-06-28",47.599998474121094,{"date":740,"close":617},"2024-07-05",{"date":742,"close":743},"2024-07-12",51.790000915527344,{"date":745,"close":746},"2024-07-19",55.130001068115234,{"date":748,"close":749},"2024-07-26",59.29999923706055,{"date":751,"close":752},"2024-08-02",58.689998626708984,{"date":754,"close":755},"2024-08-09",55.86000061035156,{"date":757,"close":758},"2024-08-16",57.400001525878906,{"date":760,"close":761},"2024-08-23",61.2599983215332,{"date":763,"close":764},"2024-08-30",61.529998779296875,{"date":766,"close":767},"2024-09-06",59.5,{"date":769,"close":770},"2024-09-13",61.04999923706055,{"date":772,"close":773},"2024-09-20",63.09000015258789,{"date":775,"close":776},"2024-09-27",64.37999725341797,{"date":778,"close":779},"2024-10-04",61.25,{"date":781,"close":782},"2024-10-11",63.689998626708984,{"date":784,"close":785},"2024-10-18",66.44999694824219,{"date":787,"close":788},"2024-10-25",64.5999984741211,{"date":790,"close":791},"2024-11-01",66.48999786376953,{"date":793,"close":794},"2024-11-08",72.5199966430664,{"date":796,"close":797},"2024-11-15",71.76000213623047,{"date":799,"close":800},"2024-11-22",76.5,{"date":802,"close":803},"2024-11-29",77.69000244140625,{"date":805,"close":806},"2024-12-06",77.86000061035156,{"date":808,"close":809},"2024-12-13",77.16999816894531,{"date":811,"close":812},"2024-12-20",78.61000061035156,{"date":814,"close":815},"2024-12-27",78.77999877929688,{"date":817,"close":818},"2025-01-03",79.52999877929688,{"date":820,"close":821},"2025-01-10",78.19999694824219,{"date":823,"close":824},"2025-01-17",86.83999633789062,{"date":826,"close":827},"2025-01-24",82.2699966430664,{"date":829,"close":830},"2025-01-31",89.37000274658203,{"date":832,"close":833},"2025-02-07",85.31999969482422,{"date":835,"close":836},"2025-02-14",83.77999877929688,{"date":838,"close":839},"2025-02-21",78.97000122070312,{"date":841,"close":842},"2025-02-28",77.12000274658203,{"date":844,"close":845},"2025-03-07",72.19000244140625,{"date":847,"close":848},"2025-03-14",73.0999984741211,{"date":850,"close":851},"2025-03-21",72.18000030517578,{"date":853,"close":854},"2025-03-28",75.05999755859375,{"date":856,"close":857},"2025-04-04",71.93000030517578,{"date":859,"close":860},"2025-04-11",77.04000091552734,{"date":862,"close":863},"2025-04-17",80.55999755859375,{"date":865,"close":866},"2025-04-25",85.30000305175781,{"date":868,"close":869},"2025-05-02",85.83999633789062,{"date":871,"close":872},"2025-05-09",89.81999969482422,{"date":874,"close":875},"2025-05-16",90.80999755859375,{"date":877,"close":878},"2025-05-23",88.69000244140625,{"date":880,"close":881},"2025-05-30",90.73999786376953,{"date":883,"close":884},"2025-06-06",89.87999725341797,{"date":886,"close":887},"2025-06-13",91.2300033569336,{"date":889,"close":890},"2025-06-20",89.30000305175781,{"date":892,"close":893},"2025-06-27",95,{"date":895,"close":896},"2025-07-03",99.25,{"date":898,"close":899},"2025-07-11",96.5199966430664,{"date":901,"close":902},"2025-07-18",100.06999969482422,{"date":904,"close":905},"2025-07-25",98.6500015258789,{"date":907,"close":908},"2025-08-01",93.44000244140625,{"date":910,"close":911},"2025-08-06",94.2300033569336,{"date":913,"close":914},"2025-08-07",92.98999786376953,{"date":916,"close":917},"2025-08-08",93.56999969482422,{"date":919,"close":920},"2025-08-11",93.75,{"date":922,"close":923},"2025-08-12",97.87999725341797,{"date":925,"close":926},"2025-08-13",98.79000091552734,{"date":928,"close":929},"2025-08-14",97.48999786376953,{"date":931,"close":932},"2025-08-15",95.55000305175781,{"date":934,"close":935},"2025-08-18",96.9800033569336,{"date":937,"close":938},"2025-08-19",95.75,{"date":940,"close":941},"2025-08-20",96.80000305175781,{"date":943,"close":944},"2025-08-21",97.41000366210938,{"date":946,"close":947},"2025-08-22",99.44000244140625,{"date":949,"close":950},"2025-08-25",98.73999786376953,{"date":952,"close":953},"2025-08-26",100.48500061035156,{"date":955,"close":956},"2025-08-27",100.36000061035156,{"date":958,"close":959},"2025-08-28",100.30000305175781,{"date":961,"close":962},"2025-08-29",98.0999984741211,{"date":964,"close":965},"2025-09-02",96.25,{"date":967,"close":968},"2025-09-03",95.37999725341797,{"date":970,"close":971},"2025-09-04",96.86000061035156,{"date":973,"close":974},"2025-09-05",97.01000213623047,{"date":976,"close":977},"2025-09-08",98.1500015258789,{"date":979,"close":980},"2025-09-09",97.5,{"date":982,"close":983},"2025-09-10",96.97000122070312,{"date":985,"close":986},"2025-09-11",97.51000213623047,{"date":988,"close":989},"2025-09-12",97.02999877929688,{"date":991,"close":992},"2025-09-15",97.70999908447266,{"date":994,"close":995},"2025-09-16",99.30999755859375,{"date":997,"close":998},"2025-09-17",100.55000305175781,{"date":1000,"close":1001},"2025-09-18",104.2699966430664,{"date":1003,"close":1004},"2025-09-19",103.41000366210938,{"date":1006,"close":1007},"2025-09-22",104.23999786376953,{"date":1009,"close":1010},"2025-09-23",105.19000244140625,{"date":1012,"close":1013},"2025-09-24",104.08000183105469,{"date":1015,"close":1007},"2025-09-25",{"date":1017,"close":1018},"2025-09-26",103.56999969482422,{"date":1020,"close":1021},"2025-09-29",101.73999786376953,{"date":1023,"close":1024},"2025-09-30",102.05500030517578,{"date":1026,"close":1027},"2025-10-01",100.56999969482422,{"date":1029,"close":998},"2025-10-02",{"date":1031,"close":1032},"2025-10-03",100.88999938964844,{"date":1034,"close":1035},"2025-10-06",104.66999816894531,{"date":1037,"close":1038},"2025-10-07",103.98999786376953,{"date":1040,"close":1041},"2025-10-08",103.94999694824219,{"date":1043,"close":1044},"2025-10-09",103.05999755859375,{"date":1046,"close":1047},"2025-10-10",99.87999725341797,{"date":1049,"close":1050},"2025-10-13",100.45999908447266,{"date":1052,"close":1053},"2025-10-14",103.95999908447266,{"date":1055,"close":1056},"2025-10-15",103.06999969482422,{"date":1058,"close":1059},"2025-10-16",98.4000015258789,{"date":1061,"close":1047},"2025-10-17",{"date":1063,"close":1064},"2025-10-20",102.5,{"date":1066,"close":1067},"2025-10-21",100.86000061035156,{"date":1069,"close":1070},"2025-10-22",101.62999725341797,{"date":1072,"close":1064},"2025-10-23",{"date":1074,"close":1075},"2025-10-24",102.625,{"date":1077,"close":1059},"2025-10-27",{"date":1079,"close":1080},"2025-10-28",99.33000183105469,{"date":1082,"close":932},"2025-10-29",{"date":1084,"close":1085},"2025-10-30",92.91000366210938,{"date":1087,"close":1088},"2025-10-31",93.80000305175781,{"date":1090,"close":1091},"2025-11-03",94.66999816894531,{"date":1093,"close":1094},"2025-11-04",94.97000122070312,{"date":1096,"close":941},"2025-11-05",{"date":1098,"close":1099},"2025-11-06",95.61000061035156,{"date":1101,"close":1102},"2025-11-07",97.03500366210938,{"date":1104,"close":1105},"2025-11-10",97.06999969482422,{"date":1107,"close":1108},"2025-11-11",98.13999938964844,{"date":1110,"close":1111},"2025-11-12",99.58999633789062,{"date":1113,"close":1114},"2025-11-13",97.44000244140625,{"date":1116,"close":1117},"2025-11-14",97.87000274658203,{"date":1119,"close":1120},"2025-11-17",95.2750015258789,{"date":1122,"close":1123},"2025-11-18",96.18000030517578,{"date":1125,"close":989},"2025-11-19",{"date":1127,"close":1128},"2025-11-20",95.80999755859375,{"date":1130,"close":1131},"2025-11-21",100.19000244140625,{"date":1133,"close":1134},"2025-11-24",99.83000183105469,{"date":1136,"close":1137},"2025-11-25",103.7300033569336,{"date":1139,"close":1140},"2025-11-26",102.91000366210938,{"date":1142,"close":1143},"2025-11-28",102.05999755859375,{"date":1145,"close":1146},"2025-12-01",102.12999725341797,{"date":1148,"close":1149},"2025-12-02",101.95999908447266,{"date":1151,"close":1152},"2025-12-03",104.5199966430664,{"date":1154,"close":1155},"2025-12-04",104.06999969482422,{"date":1157,"close":1158},"2025-12-05",103.76000213623047,{"date":1160,"close":1161},"2025-12-08",103.87999725341797,{"date":1163,"close":1164},"2025-12-09",104.04000091552734,{"date":1166,"close":1167},"2025-12-10",106.2300033569336,{"date":1169,"close":1170},"2025-12-11",107.02999877929688,{"date":1172,"close":1173},"2025-12-12",107.19999694824219,{"date":1175,"close":1176},"2025-12-15",106.66999816894531,{"date":1178,"close":1179},"2025-12-16",106.81999969482422,{"date":1181,"close":1182},"2025-12-17",105.83000183105469,{"date":1184,"close":1185},"2025-12-18",108.5,{"date":1187,"close":96},"2025-12-19",{"date":1189,"close":1190},"2025-12-22",106.41999816894531,{"date":1192,"close":1193},"2025-12-23",105.69999694824219,{"date":1195,"close":1196},"2025-12-24",106.09500122070312,{"date":1198,"close":1199},"2025-12-26",105.02999877929688,{"date":1201,"close":1202},"2025-12-29",104.4000015258789,{"date":1204,"close":1205},"2025-12-30",102.2300033569336,{"date":1207,"close":1208},"2025-12-31",102.06999969482422,{"date":1210,"close":1211},"2026-01-02",101.30999755859375,{"date":1213,"close":1214},"2026-01-05",103.79000091552734,{"date":1216,"close":1217},"2026-01-06",106.58000183105469,{"date":1219,"close":1220},"2026-01-07",108.44000244140625,{"date":1222,"close":1223},"2026-01-08",110.7300033569336,{"date":1225,"close":1226},"2026-01-09",108.12000274658203,{"date":1228,"close":1229},"2026-01-12",105.27999877929688,{"date":1231,"close":1232},"2026-01-13",104.5,{"date":1234,"close":1235},"2026-01-14",105.08999633789062,{"date":1237,"close":1238},"2026-01-15",107.8499984741211,{"date":1240,"close":1241},"2026-01-16",106.79000091552734,{"date":1243,"close":1010},"2026-01-20",{"date":1245,"close":1246},"2026-01-21",109.69000244140625,{"date":1248,"close":1249},"2026-01-22",110.43000030517578,{"date":1251,"close":1252},"2026-01-23",108.16999816894531,{"date":1254,"close":1255},"2026-01-26",109,{"date":1257,"close":1258},"2026-01-27",109.3499984741211,{"date":1260,"close":1261},"2026-01-28",105.08000183105469,{"date":190,"close":1263},109.54000091552734,{"date":1265,"close":1266},"2026-01-30",106.62999725341797,{"date":1268,"close":1269},"2026-02-02",110.4800033569336,{"date":1271,"close":1272},"2026-02-03",116.87999725341797,{"date":1274,"close":1275},"2026-02-04",116.26000213623047,{"date":1277,"close":1278},"2026-02-05",113.87000274658203,{"date":1280,"close":1281},"2026-02-06",115.36499786376953,{"date":1283,"close":1284},"2026-02-09",115.97000122070312,{"date":1286,"close":1287},"2026-02-10",113.05000305175781,{"date":1289,"close":1255},"2026-02-11",{"date":1291,"close":1292},"2026-02-12",106.45999908447266,{"date":1294,"close":1295},"2026-02-13",108.93000030517578,{"date":1297,"close":1298},"2026-02-17",110.41999816894531,{"date":1300,"close":1301},"2026-02-18",107.94000244140625,{"date":1303,"close":1304},"2026-02-19",106.75,{"date":1306,"close":1307},"2026-02-20",107.5199966430664,{"date":1309,"close":1310},"2026-02-23",103.23999786376953,{"date":1312,"close":1313},"2026-02-24",104.13999938964844,{"date":1315,"close":1316},"2026-02-25",106.88999938964844,{"date":1318,"close":1319},"2026-02-26",106.19000244140625,{"date":1321,"close":1322},"2026-02-27",100.9800033569336,{"date":1324,"close":1325},"2026-03-02",103.08999633789062,{"date":1327,"close":1328},"2026-03-03",102,{"date":1330,"close":1331},"2026-03-04",102.74500274658203,{"date":1333,"close":1334},"2026-03-05",101.6500015258789,{"date":1336,"close":1080},"2026-03-06",{"date":1338,"close":1339},"2026-03-09",98.66999816894531,{"date":1341,"close":1342},"2026-03-10",100.05999755859375,{"date":1344,"close":1345},"2026-03-11",99.04000091552734,{"date":1347,"close":1348},"2026-03-12",106.00499725341797,{"date":1350,"close":1351},"2026-03-13",109.98999786376953,{"date":1353,"close":1354},"2026-03-16",110.37999725341797,{"date":1356,"close":1357},"2026-03-17",107.33000183105469,{"date":101,"close":1359},105.31999969482422,{"date":121,"close":1361},106.1500015258789,{"date":1363,"close":1364},"2026-03-20",105.47000122070312,{"date":1366,"close":1367},"2026-03-23",107.91000366210938,{"date":1369,"close":1370},"2026-03-24",108.27999877929688,{"date":1372,"close":1373},"2026-03-25",106.8499984741211,{"date":1375,"close":1376},"2026-03-26",106.76000213623047,{"date":1378,"close":1379},"2026-03-27",106.5199966430664,{"date":1381,"close":1382},"2026-03-30",105.94999694824219,{"date":1384,"close":1385},"2026-03-31",107.5,{"date":1387,"close":1388},"2026-04-01",108.61000061035156,{"date":1390,"close":1391},"2026-04-02",108.94999694824219,{"date":1393,"close":1394},"2026-04-06",109.38999938964844,{"date":1396,"close":1397},"2026-04-07",111.13999938964844,{"date":1399,"close":1400},"2026-04-08",114.97000122070312,{"date":1402,"close":1403},"2026-04-09",116.31999969482422,{"date":1405,"close":1406},"2026-04-10",113.13999938964844,{"date":1408,"close":1409},"2026-04-13",113.22000122070312,{"date":1411,"close":1412},"2026-04-14",113.52999877929688,{"date":1414,"close":1415},"2026-04-15",115.01000213623047,{"date":1417,"close":1418},"2026-04-16",112.58999633789062,{"date":1420,"close":1421},"2026-04-17",115.95999908447266,{"date":1423,"close":1424},"2026-04-20",115.1500015258789,{"date":1426,"close":1427},"2026-04-21",111.51000213623047,{"date":1429,"close":1430},"2026-04-22",109.94000244140625,{"date":1432,"close":1433},"2026-04-23",114.6500015258789,{"date":1435,"close":1436},"2026-04-24",105.01000213623047,{"date":1438,"close":1439},"2026-04-27",105.18000030517578,{"date":1441,"close":1304},"2026-04-28",{"date":1443,"close":1444},"2026-04-29",105.41999816894531,{"date":1446,"close":1447},"2026-04-30",105.12000274658203,{"date":242,"close":1449},107.01000213623047,{"date":1451,"close":1452},"2026-05-04",105.62000274658203,{"date":1454,"close":1455},"2026-05-05",108.30000305175781,{"date":1457,"close":1458},"2026-05-06",109.05000305175781,{"date":1460,"close":1461},"2026-05-07",107.30000305175781,{"date":1463,"close":1464},"2026-05-08",106.83000183105469,{"date":1466,"close":1467},"2026-05-11",105.3499984741211,{"date":1469,"close":1470},"2026-05-12",105.37000274658203,{"date":1472,"close":1473},"2026-05-13",104.41999816894531,{"date":1475,"close":1476},"2026-05-14",105.05500030517578,{"date":1478,"close":1479},"2026-05-15",105.43000030517578,{"date":1481,"close":1482},"2026-05-18",108.58000183105469,{"date":1484,"close":1485},"2026-05-19",108.55000305175781,{"date":1487,"close":1488},"2026-05-20",112.76000213623047,{"date":1490,"close":1491},"2026-05-21",111.01000213623047,{"date":1493,"close":1494},"2026-05-22",110.80000305175781,{"date":1496,"close":1497},"2026-05-26",112.56999969482422,{"date":1499,"close":1500},"2026-05-27",110.02999877929688,{"date":1502,"close":1503},"2026-05-28",109.52999877929688,{"date":1505,"close":1506},"2026-05-29",109.88999938964844,{"date":1508,"close":1509},"2026-06-01",108.44999694824219,{"date":1511,"close":1506},"2026-06-02",{"date":1513,"close":1514},"2026-06-03",106.19999694824219,{"date":1516,"close":1517},"2026-06-04",108.62000274658203,{"date":1519,"close":1520},"2026-06-05",108.08999633789062,{"date":1522,"close":1523},"2026-06-08",110.27999877929688,{"date":1525,"close":1526},"2026-06-09",110.77999877929688,{"date":1528,"close":1529},"2026-06-10",111.94999694824219,{"date":1531,"close":1532},"2026-06-11",113.25,{"date":1534,"close":1535},"2026-06-12",115.62000274658203,{"date":1537,"close":1538},"2026-06-15",113.44999694824219,{"date":1540,"close":1541},"2026-06-16",114.12999725341797,{"date":1543,"close":1544},"2026-06-17",112.30999755859375,{"date":1546,"close":1412},"2026-06-18",{"date":1548,"close":1549},"2026-06-22",114.04000091552734,{"date":1551,"close":1552},"2026-06-23",115.4800033569336,{"date":1554,"close":1555},"2026-06-24",114.70999908447266,{"date":1557,"close":1558},"2026-06-25",116.16000366210938,{"date":1560,"close":1561},"2026-06-26",118.47000122070312,{"date":1563,"close":1564},"2026-06-29",118.75,{"date":1566,"close":1567},"2026-06-30",119.11000061035156,{"date":1569,"close":1570},"2026-07-01",123.62999725341797,{"date":1572,"close":1573},"2026-07-02",120.33999633789062,{"date":1575,"close":1576},"2026-07-06",120.4800033569336,{"date":1578,"close":1579},"2026-07-07",120.5,{"date":1581,"close":1582},"2026-07-08",117.55999755859375,{"date":1584,"close":1585},"2026-07-09",117.33999633789062,{"date":1587,"close":1588},"2026-07-10",117.1500015258789,{"date":1590,"close":1591},"2026-07-13",118.70999908447266,{"date":1593,"close":1594},"2026-07-14",119.27999877929688,{"date":1596,"close":1597},"2026-07-15",119.5,{"date":1599,"close":1600},"2026-07-16",125.66999816894531,{"date":1602,"close":1603},"2026-07-17",123.26000213623047,{"date":1605,"close":1606},"2026-07-20",123.37000274658203,{"date":1608,"close":1609},"2026-07-21",122.83499908447266,{"date":1611,"close":1612},"2026-07-22",121.01000213623047,{"date":1614,"close":1615},"2026-07-23",116.0199966430664,{"date":1617,"close":1618},"2026-07-24",120.0999984741211,{"date":1620,"close":1621},"2026-07-27",120.48999786376953,{"date":1623,"close":1624},"2026-07-28",127.58000183105469,{"date":1626,"close":1627},"2026-07-29",131.88999938964844,{"date":88,"close":1629},129.625,{"date":1631,"close":1632},"2026-07-31",129.22000122070312,{"date":1634,"close":1635},"2026-08-03",129.0500030517578,{"date":47,"close":1637},130.30999755859375,{"date":1639,"close":1640},"2026-08-05",132.1999969482422,{"date":1642,"close":1643},"2026-08-06",131.32000732421875,{"date":240,"close":1645},131.3800048828125,{"count":241,"fetchedAt":1647,"source":235},"2026-08-08T13:05:08.729Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1649},"\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>",1786194308621]