[{"data":1,"prerenderedAt":1453},["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-FMCB":25,"$fda471vJi6gYFf5-lG2AX4eGd0YYMj8LC7VvsJNXtTtc":26,"ticker-mcap-FMCB":213,"ticker-profile-FMCB":222,"ticker-earnings-FMCB":236,"ticker-congress-FMCB":240},{"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":209},{"identity":28,"transactions":33,"sectorSlug":189,"relatedTickers":190},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1085913","FARMERS & MERCHANTS BANCORP","Finance & Insurance","FMCB",[34,50,59,68,77,86,95,104,115,126,135,141,147,153,159,165,170,177,185],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-06T23:29:58.000Z","0001213900-26-086300-0","4","STEINWERT KENT A","President\u002FCEO","D",1385,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184730\u002F000121390026086300\u002F0001213900-26-086300-index.htm",2117,3333,2932045,"F","2026-08-04","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-05T23:54:17.000Z","0001213900-26-085857-0","Olson Bart R","Executive Vice President, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1695102\u002F000121390026085857\u002F0001213900-26-085857-index.htm",486,822,673110,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-05T23:54:02.000Z","0001213900-26-085856-0","Zitterow David","EVP, Director of Banking","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705784\u002F000121390026085856\u002F0001213900-26-085856-index.htm",236,2186,326860,{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-05T23:53:46.000Z","0001213900-26-085855-0","Weubbe John W","EVP, Chief Credit Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977329\u002F000121390026085855\u002F0001213900-26-085855-index.htm",209,421,289465,{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-05T23:53:31.000Z","0001213900-26-085854-0","Misasi J. Ryan","EVP, Retail Banking Div. Mgr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610038\u002F000121390026085854\u002F0001213900-26-085854-index.htm",496,812,686960,{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-05T23:53:10.000Z","0001213900-26-085853-0","Bennett Thomas A","EVP, Enterprise Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2043858\u002F000121390026085853\u002F0001213900-26-085853-index.htm",131,241,181435,{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-05T23:52:49.000Z","0001213900-26-085852-0","Harper Troy","EVP, Chief Admin. Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722279\u002F000121390026085852\u002F0001213900-26-085852-index.htm",144,382,199440,{"cik":29,"filedAt":105,"filingId":106,"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":89,"ownerTitle":107,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":40,"transactionDate":113,"intentLabel":114,"signalQuality":49},"2026-03-16T00:00:00.000Z","0001213900-26-028243-0","Executive Vice President",1139.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2043858\u002F000121390026028243\u002F0001213900-26-028243-index.htm",70,372,79746.1,"2026-03-13","Disposition",{"cik":29,"filedAt":116,"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":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":123,"transactionDate":124,"intentLabel":125,"signalQuality":49},"2026-02-17T00:00:00.000Z","0001213900-26-017090-0","SANGUINETTI KEVIN","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188761\u002F000121390026017090\u002F0001213900-26-017090-index.htm",136,1088,"A","2026-02-17","Stock award",{"cik":29,"filedAt":127,"filingId":128,"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":80,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"2026-02-06T00:00:00.000Z","0001213900-26-013087-0",1160,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610038\u002F000121390026013087\u002F0001213900-26-013087-index.htm",464,1958,538240,"2026-02-04",{"cik":29,"filedAt":127,"filingId":136,"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":89,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"0001213900-26-013088-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2043858\u002F000121390026013088\u002F0001213900-26-013088-index.htm",95,442,110200,{"cik":29,"filedAt":127,"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":62,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"0001213900-26-013085-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705784\u002F000121390026013085\u002F0001213900-26-013085-index.htm",162,2422,187920,{"cik":29,"filedAt":127,"filingId":148,"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":53,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"0001213900-26-013091-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1695102\u002F000121390026013091\u002F0001213900-26-013091-index.htm",448,1974,519680,{"cik":29,"filedAt":127,"filingId":154,"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":98,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"0001213900-26-013083-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722279\u002F000121390026013083\u002F0001213900-26-013083-index.htm",102,526,118320,{"cik":29,"filedAt":127,"filingId":160,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"0001213900-26-013385-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184730\u002F000121390026013385\u002F0001213900-26-013385-index.htm",2344,7446,2719040,{"cik":29,"filedAt":127,"filingId":166,"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":71,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":167,"shares":101,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49},"0001213900-26-013084-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977329\u002F000121390026013084\u002F0001213900-26-013084-index.htm",630,167040,{"cik":29,"filedAt":171,"filingId":172,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":123,"transactionDate":176,"intentLabel":125,"signalQuality":49},"2025-12-19T00:00:00.000Z","0001213900-25-123965-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184730\u002F000121390025123965\u002F0001213900-25-123965-index.htm",400,9790,"2025-12-09",{"cik":29,"filedAt":171,"filingId":178,"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":38,"ownerTitle":39,"ownershipType":179,"pricePerShare":4,"rawFilingUrl":173,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":182,"transactionDate":183,"intentLabel":184,"signalQuality":49},"0001213900-25-123965-1","I",2937,3108,"G","2025-12-10","Gift",{"cik":29,"filedAt":171,"filingId":186,"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":38,"ownerTitle":39,"ownershipType":179,"pricePerShare":4,"rawFilingUrl":173,"shares":187,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":182,"transactionDate":183,"intentLabel":184,"signalQuality":49},"0001213900-25-123965-2",17363,19000,"finance-insurance",[191,194,197,200,203,206],{"ticker":192,"issuerName":193},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":195,"issuerName":196},"CRCL","Circle Internet Group, Inc.",{"ticker":198,"issuerName":199},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":201,"issuerName":202},"COIN","Coinbase Global, Inc.",{"ticker":204,"issuerName":205},"TRUP","TRUPANION, INC.",{"ticker":207,"issuerName":208},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"count":210,"fetchedAt":211,"source":212},19,"2026-08-14T15:17:15.477Z","sqlite",{"data":214,"meta":220},{"value":215,"quality":216,"closeDate":217,"ageDays":218,"sharesAsOf":219},966086508.5,"fresh","2026-08-13",1,"2026-04-30",{"count":218,"fetchedAt":221,"source":212},"2026-08-14T15:17:15.479Z",{"data":223,"meta":235},{"ticker":32,"ceo":224,"industry":225,"fullTimeEmployees":226,"ipoDate":227,"country":228,"state":229,"city":230,"website":231,"exchangeShort":25,"marketCap":25,"beta":232,"range52w":233,"fetchedAt":234},"Kent A. Steinwert","Banks - Regional",383,"1999-08-20","US","CA","Lodi","https:\u002F\u002Fwww.fmbonline.com",0.155,"985.25-1402.5","2026-07-30T06:04:06.859Z",{"count":218,"fetchedAt":221,"source":212},{"data":237,"meta":239},{"ticker":32,"points":238},[],{"count":218,"fetchedAt":221,"source":212},{"data":241,"meta":1451},{"congressTrades":242,"insiderTrades":243,"priceHistory":263,"ticker":32},[],[244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":105,"filingId":106,"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":89,"ownerTitle":107,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":40,"transactionDate":113},{"cik":29,"filedAt":116,"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":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":123,"transactionDate":124},{"cik":29,"filedAt":127,"filingId":128,"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":80,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":136,"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":89,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":127,"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":62,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":148,"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":53,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":154,"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":98,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":160,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":166,"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":71,"ownerTitle":107,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":167,"shares":101,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":171,"filingId":172,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":123,"transactionDate":176},{"cik":29,"filedAt":171,"filingId":178,"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":38,"ownerTitle":39,"ownershipType":179,"pricePerShare":4,"rawFilingUrl":173,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":182,"transactionDate":183},{"cik":29,"filedAt":171,"filingId":186,"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":38,"ownerTitle":39,"ownershipType":179,"pricePerShare":4,"rawFilingUrl":173,"shares":187,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":182,"transactionDate":183},[264,267,270,273,276,279,282,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,337,339,342,345,348,351,353,356,359,362,364,367,370,373,376,378,381,383,386,389,392,395,398,401,404,406,409,411,414,417,419,421,424,427,430,433,436,439,441,444,447,450,453,456,458,461,464,467,470,473,476,479,481,484,487,490,493,496,498,500,503,506,509,512,514,516,519,522,524,527,530,532,534,536,538,540,542,545,548,550,553,556,559,562,564,566,568,570,573,575,577,579,581,583,586,589,592,594,597,600,603,606,608,611,613,615,618,621,623,626,628,630,632,634,637,640,643,646,648,651,653,656,658,661,664,667,670,673,676,678,681,684,687,690,692,695,698,701,704,706,709,712,715,718,721,724,727,730,733,736,739,742,745,747,749,752,754,757,760,763,765,767,769,772,775,777,780,782,785,788,791,793,796,799,802,805,807,809,812,815,818,820,822,825,827,829,831,834,836,838,841,843,845,847,850,852,855,857,860,863,866,869,872,874,877,880,882,884,887,890,892,895,897,899,902,905,907,909,911,914,917,920,922,924,926,928,930,932,934,937,939,942,944,946,948,950,953,955,957,960,962,964,967,970,972,975,977,979,981,984,986,988,990,992,994,996,998,1000,1002,1004,1006,1008,1011,1014,1016,1019,1021,1022,1024,1026,1029,1032,1034,1036,1038,1041,1044,1047,1049,1052,1055,1057,1060,1063,1065,1068,1070,1072,1074,1076,1079,1081,1084,1086,1088,1091,1094,1096,1099,1101,1103,1105,1108,1110,1112,1113,1116,1119,1122,1125,1127,1130,1132,1134,1136,1138,1141,1144,1147,1149,1151,1154,1157,1160,1162,1165,1168,1171,1173,1175,1177,1178,1181,1183,1185,1187,1190,1193,1196,1199,1202,1204,1206,1208,1210,1212,1215,1218,1221,1223,1225,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1263,1266,1269,1272,1274,1276,1278,1280,1282,1285,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1315,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1345,1348,1351,1354,1356,1359,1362,1365,1367,1369,1372,1375,1378,1381,1384,1386,1389,1392,1394,1397,1399,1402,1405,1407,1409,1412,1415,1417,1420,1423,1425,1428,1430,1432,1434,1437,1439,1441,1444,1447,1449],{"date":265,"close":266},"2021-08-20",898.5,{"date":268,"close":269},"2021-08-27",900.0399780273438,{"date":271,"close":272},"2021-09-03",895,{"date":274,"close":275},"2021-09-10",894,{"date":277,"close":278},"2021-09-17",901,{"date":280,"close":281},"2021-09-24",896.5,{"date":283,"close":281},"2021-10-01",{"date":285,"close":286},"2021-10-08",905,{"date":288,"close":289},"2021-10-15",910,{"date":291,"close":292},"2021-10-22",911,{"date":294,"close":295},"2021-10-29",920,{"date":297,"close":298},"2021-11-05",930,{"date":300,"close":301},"2021-11-12",950,{"date":303,"close":304},"2021-11-19",1110,{"date":306,"close":307},"2021-11-26",1070,{"date":309,"close":310},"2021-12-03",967,{"date":312,"close":313},"2021-12-10",976,{"date":315,"close":316},"2021-12-17",959.2000122070312,{"date":318,"close":319},"2021-12-23",962,{"date":321,"close":322},"2021-12-31",959.7000122070312,{"date":324,"close":325},"2022-01-07",959.8599853515625,{"date":327,"close":328},"2022-01-14",941,{"date":330,"close":331},"2022-01-21",946,{"date":333,"close":334},"2022-01-28",929,{"date":336,"close":301},"2022-02-04",{"date":338,"close":298},"2022-02-11",{"date":340,"close":341},"2022-02-18",939,{"date":343,"close":344},"2022-02-25",949.4600219726562,{"date":346,"close":347},"2022-03-04",948,{"date":349,"close":350},"2022-03-11",949.9600219726562,{"date":352,"close":341},"2022-03-18",{"date":354,"close":355},"2022-03-25",954,{"date":357,"close":358},"2022-04-01",950.0399780273438,{"date":360,"close":361},"2022-04-08",950.25,{"date":363,"close":355},"2022-04-14",{"date":365,"close":366},"2022-04-22",952,{"date":368,"close":369},"2022-04-29",955,{"date":371,"close":372},"2022-05-06",958,{"date":374,"close":375},"2022-05-13",940,{"date":377,"close":347},"2022-05-20",{"date":379,"close":380},"2022-05-27",947.9500122070312,{"date":382,"close":375},"2022-06-03",{"date":384,"close":385},"2022-06-10",935,{"date":387,"close":388},"2022-06-17",925,{"date":390,"close":391},"2022-06-24",914.010009765625,{"date":393,"close":394},"2022-07-01",926.5999755859375,{"date":396,"close":397},"2022-07-08",923,{"date":399,"close":400},"2022-07-15",923.9000244140625,{"date":402,"close":403},"2022-07-22",922.0499877929688,{"date":405,"close":298},"2022-07-29",{"date":407,"close":408},"2022-08-05",939.989990234375,{"date":410,"close":301},"2022-08-12",{"date":412,"close":413},"2022-08-19",960,{"date":415,"close":416},"2022-08-26",951,{"date":418,"close":301},"2022-09-02",{"date":420,"close":369},"2022-09-09",{"date":422,"close":423},"2022-09-16",955.010009765625,{"date":425,"close":426},"2022-09-23",956.4000244140625,{"date":428,"close":429},"2022-09-30",956,{"date":431,"close":432},"2022-10-07",959.989990234375,{"date":434,"close":435},"2022-10-14",965,{"date":437,"close":438},"2022-10-21",958.010009765625,{"date":440,"close":435},"2022-10-28",{"date":442,"close":443},"2022-11-04",970.0399780273438,{"date":445,"close":446},"2022-11-11",975,{"date":448,"close":449},"2022-11-18",966.2000122070312,{"date":451,"close":452},"2022-11-25",969,{"date":454,"close":455},"2022-12-02",980,{"date":457,"close":455},"2022-12-09",{"date":459,"close":460},"2022-12-16",1009,{"date":462,"close":463},"2022-12-23",1020,{"date":465,"close":466},"2022-12-30",1050.02001953125,{"date":468,"close":469},"2023-01-06",1045,{"date":471,"close":472},"2023-01-13",1030,{"date":474,"close":475},"2023-01-20",1011.7999877929688,{"date":477,"close":478},"2023-01-27",1005,{"date":480,"close":478},"2023-02-03",{"date":482,"close":483},"2023-02-10",1010,{"date":485,"close":486},"2023-02-17",1018.989990234375,{"date":488,"close":489},"2023-02-24",1011.9130249023438,{"date":491,"close":492},"2023-03-03",1012.2000122070312,{"date":494,"close":495},"2023-03-10",1050,{"date":497,"close":483},"2023-03-17",{"date":499,"close":463},"2023-03-24",{"date":501,"close":502},"2023-03-31",1015,{"date":504,"close":505},"2023-04-06",985.010009765625,{"date":507,"close":508},"2023-04-14",980.5,{"date":510,"close":511},"2023-04-21",986.5,{"date":513,"close":366},"2023-04-28",{"date":515,"close":413},"2023-05-05",{"date":517,"close":518},"2023-05-12",982.489990234375,{"date":520,"close":521},"2023-05-19",970,{"date":523,"close":446},"2023-05-26",{"date":525,"close":526},"2023-06-02",985,{"date":528,"close":529},"2023-06-09",989,{"date":531,"close":526},"2023-06-16",{"date":533,"close":526},"2023-06-23",{"date":535,"close":435},"2023-06-30",{"date":537,"close":521},"2023-07-07",{"date":539,"close":413},"2023-07-14",{"date":541,"close":526},"2023-07-21",{"date":543,"close":544},"2023-07-28",982.219970703125,{"date":546,"close":547},"2023-08-04",971.989990234375,{"date":549,"close":435},"2023-08-11",{"date":551,"close":552},"2023-08-18",954.0040283203125,{"date":554,"close":555},"2023-08-25",935.6799926757812,{"date":557,"close":558},"2023-09-01",950.5689697265625,{"date":560,"close":561},"2023-09-08",963,{"date":563,"close":521},"2023-09-15",{"date":565,"close":521},"2023-09-22",{"date":567,"close":369},"2023-09-29",{"date":569,"close":446},"2023-10-06",{"date":571,"close":572},"2023-10-13",984,{"date":574,"close":416},"2023-10-20",{"date":576,"close":446},"2023-10-27",{"date":578,"close":301},"2023-11-03",{"date":580,"close":301},"2023-11-10",{"date":582,"close":328},"2023-11-17",{"date":584,"close":585},"2023-11-24",990,{"date":587,"close":588},"2023-12-01",950.010009765625,{"date":590,"close":591},"2023-12-08",943,{"date":593,"close":585},"2023-12-15",{"date":595,"close":596},"2023-12-22",1000,{"date":598,"close":599},"2023-12-29",1057.5,{"date":601,"close":602},"2024-01-05",1047.469970703125,{"date":604,"close":605},"2024-01-12",1075,{"date":607,"close":446},"2024-01-19",{"date":609,"close":610},"2024-01-26",981.7730102539062,{"date":612,"close":455},"2024-02-02",{"date":614,"close":443},"2024-02-09",{"date":616,"close":617},"2024-02-16",970.5399780273438,{"date":619,"close":620},"2024-02-23",999,{"date":622,"close":446},"2024-03-01",{"date":624,"close":625},"2024-03-08",974.2100219726562,{"date":627,"close":446},"2024-03-15",{"date":629,"close":455},"2024-03-22",{"date":631,"close":455},"2024-03-28",{"date":633,"close":455},"2024-04-05",{"date":635,"close":636},"2024-04-12",975.0399780273438,{"date":638,"close":639},"2024-04-19",983.02001953125,{"date":641,"close":642},"2024-04-26",990.25,{"date":644,"close":645},"2024-05-03",1011,{"date":647,"close":605},"2024-05-10",{"date":649,"close":650},"2024-05-17",1065.199951171875,{"date":652,"close":483},"2024-05-24",{"date":654,"close":655},"2024-05-31",1000.010009765625,{"date":657,"close":526},"2024-06-07",{"date":659,"close":660},"2024-06-14",996,{"date":662,"close":663},"2024-06-21",976.2000122070312,{"date":665,"close":666},"2024-06-28",961.2000122070312,{"date":668,"close":669},"2024-07-05",962.0399780273438,{"date":671,"close":672},"2024-07-12",967.75,{"date":674,"close":675},"2024-07-19",970.1500244140625,{"date":677,"close":521},"2024-07-26",{"date":679,"close":680},"2024-08-02",934.02001953125,{"date":682,"close":683},"2024-08-09",960.25,{"date":685,"close":686},"2024-08-16",959,{"date":688,"close":689},"2024-08-23",943.989990234375,{"date":691,"close":413},"2024-08-30",{"date":693,"close":694},"2024-09-06",960.0999755859375,{"date":696,"close":697},"2024-09-13",960.5,{"date":699,"close":700},"2024-09-20",967.0969848632812,{"date":702,"close":703},"2024-09-27",970.3889770507812,{"date":705,"close":521},"2024-10-04",{"date":707,"close":708},"2024-10-11",970.5,{"date":710,"close":711},"2024-10-18",967.5999755859375,{"date":713,"close":714},"2024-10-25",966.25,{"date":716,"close":717},"2024-11-01",966,{"date":719,"close":720},"2024-11-08",969.2999877929688,{"date":722,"close":723},"2024-11-15",990.0499877929688,{"date":725,"close":726},"2024-11-22",1036,{"date":728,"close":729},"2024-11-29",1090,{"date":731,"close":732},"2024-12-06",1065,{"date":734,"close":735},"2024-12-13",1039.5,{"date":737,"close":738},"2024-12-20",1020.02001953125,{"date":740,"close":741},"2024-12-27",1060,{"date":743,"close":744},"2025-01-03",1041,{"date":746,"close":744},"2025-01-10",{"date":748,"close":495},"2025-01-17",{"date":750,"close":751},"2025-01-24",1040,{"date":753,"close":751},"2025-01-31",{"date":755,"close":756},"2025-02-07",1010.4979858398438,{"date":758,"close":759},"2025-02-14",1013,{"date":761,"close":762},"2025-02-21",1021,{"date":764,"close":751},"2025-02-28",{"date":766,"close":472},"2025-03-07",{"date":768,"close":483},"2025-03-14",{"date":770,"close":771},"2025-03-21",1003,{"date":773,"close":774},"2025-03-28",995,{"date":776,"close":455},"2025-04-04",{"date":778,"close":779},"2025-04-11",998.7429809570312,{"date":781,"close":596},"2025-04-17",{"date":783,"close":784},"2025-04-25",994.989990234375,{"date":786,"close":787},"2025-05-02",990.010009765625,{"date":789,"close":790},"2025-05-09",1000.1380004882812,{"date":792,"close":774},"2025-05-16",{"date":794,"close":795},"2025-05-23",1000.5,{"date":797,"close":798},"2025-05-30",999.5,{"date":800,"close":801},"2025-06-06",992.010009765625,{"date":803,"close":804},"2025-06-13",993.0499877929688,{"date":806,"close":804},"2025-06-20",{"date":808,"close":787},"2025-06-27",{"date":810,"close":811},"2025-07-03",990.5999755859375,{"date":813,"close":814},"2025-07-11",995.3499755859375,{"date":816,"close":817},"2025-07-18",996.468017578125,{"date":819,"close":502},"2025-07-25",{"date":821,"close":495},"2025-08-01",{"date":823,"close":824},"2025-08-08",1026.75,{"date":826,"close":744},"2025-08-12",{"date":828,"close":744},"2025-08-13",{"date":830,"close":744},"2025-08-14",{"date":832,"close":833},"2025-08-15",1036.280029296875,{"date":835,"close":744},"2025-08-18",{"date":837,"close":751},"2025-08-19",{"date":839,"close":840},"2025-08-20",1039,{"date":842,"close":751},"2025-08-21",{"date":844,"close":751},"2025-08-22",{"date":846,"close":751},"2025-08-25",{"date":848,"close":849},"2025-08-26",1030.260009765625,{"date":851,"close":751},"2025-08-27",{"date":853,"close":854},"2025-08-28",1025.010009765625,{"date":856,"close":751},"2025-08-29",{"date":858,"close":859},"2025-09-02",1031,{"date":861,"close":862},"2025-09-03",1031.0799560546875,{"date":864,"close":865},"2025-09-04",1041.5,{"date":867,"close":868},"2025-09-05",1054.001953125,{"date":870,"close":871},"2025-09-08",1046.010009765625,{"date":873,"close":751},"2025-09-09",{"date":875,"close":876},"2025-09-10",1047,{"date":878,"close":879},"2025-09-11",1054.5,{"date":881,"close":469},"2025-09-12",{"date":883,"close":469},"2025-09-15",{"date":885,"close":886},"2025-09-16",1035,{"date":888,"close":889},"2025-09-17",1026,{"date":891,"close":726},"2025-09-18",{"date":893,"close":894},"2025-09-19",1026.5,{"date":896,"close":886},"2025-09-22",{"date":898,"close":824},"2025-09-23",{"date":900,"close":901},"2025-09-24",1044.75,{"date":903,"close":904},"2025-09-25",1026.760009765625,{"date":906,"close":904},"2025-09-26",{"date":908,"close":472},"2025-09-29",{"date":910,"close":859},"2025-09-30",{"date":912,"close":913},"2025-10-01",1049.989990234375,{"date":915,"close":916},"2025-10-02",1050.25,{"date":918,"close":919},"2025-10-03",1035.31005859375,{"date":921,"close":919},"2025-10-06",{"date":923,"close":859},"2025-10-07",{"date":925,"close":894},"2025-10-08",{"date":927,"close":824},"2025-10-09",{"date":929,"close":463},"2025-10-10",{"date":931,"close":502},"2025-10-13",{"date":933,"close":645},"2025-10-14",{"date":935,"close":936},"2025-10-15",1016,{"date":938,"close":596},"2025-10-16",{"date":940,"close":941},"2025-10-17",1017.989990234375,{"date":943,"close":596},"2025-10-20",{"date":945,"close":596},"2025-10-21",{"date":947,"close":596},"2025-10-22",{"date":949,"close":596},"2025-10-23",{"date":951,"close":952},"2025-10-24",1017,{"date":954,"close":463},"2025-10-27",{"date":956,"close":502},"2025-10-28",{"date":958,"close":959},"2025-10-29",1005.25,{"date":961,"close":460},"2025-10-30",{"date":963,"close":645},"2025-10-31",{"date":965,"close":966},"2025-11-03",1005.010009765625,{"date":968,"close":969},"2025-11-04",1025,{"date":971,"close":854},"2025-11-05",{"date":973,"close":974},"2025-11-06",1009.02001953125,{"date":976,"close":463},"2025-11-07",{"date":978,"close":463},"2025-11-10",{"date":980,"close":463},"2025-11-11",{"date":982,"close":983},"2025-11-12",1023.4000244140625,{"date":985,"close":969},"2025-11-13",{"date":987,"close":472},"2025-11-14",{"date":989,"close":969},"2025-11-17",{"date":991,"close":886},"2025-11-18",{"date":993,"close":472},"2025-11-19",{"date":995,"close":472},"2025-11-20",{"date":997,"close":854},"2025-11-21",{"date":999,"close":732},"2025-11-24",{"date":1001,"close":495},"2025-11-25",{"date":1003,"close":495},"2025-11-26",{"date":1005,"close":741},"2025-11-28",{"date":1007,"close":741},"2025-12-01",{"date":1009,"close":1010},"2025-12-02",1067.0699462890625,{"date":1012,"close":1013},"2025-12-03",1081,{"date":1015,"close":605},"2025-12-04",{"date":1017,"close":1018},"2025-12-05",1096.5999755859375,{"date":1020,"close":729},"2025-12-08",{"date":176,"close":729},{"date":183,"close":1023},1067.010009765625,{"date":1025,"close":605},"2025-12-11",{"date":1027,"close":1028},"2025-12-12",1098,{"date":1030,"close":1031},"2025-12-15",1100,{"date":1033,"close":605},"2025-12-16",{"date":1035,"close":1031},"2025-12-17",{"date":1037,"close":1031},"2025-12-18",{"date":1039,"close":1040},"2025-12-19",1124.875,{"date":1042,"close":1043},"2025-12-22",1108.4000244140625,{"date":1045,"close":1046},"2025-12-23",1125,{"date":1048,"close":1046},"2025-12-24",{"date":1050,"close":1051},"2025-12-26",1115,{"date":1053,"close":1054},"2025-12-29",1106.800048828125,{"date":1056,"close":1054},"2025-12-30",{"date":1058,"close":1059},"2025-12-31",1111.25,{"date":1061,"close":1062},"2026-01-02",1140,{"date":1064,"close":1046},"2026-01-05",{"date":1066,"close":1067},"2026-01-06",1135,{"date":1069,"close":1067},"2026-01-07",{"date":1071,"close":1067},"2026-01-08",{"date":1073,"close":1067},"2026-01-09",{"date":1075,"close":1046},"2026-01-12",{"date":1077,"close":1078},"2026-01-13",1120,{"date":1080,"close":1078},"2026-01-14",{"date":1082,"close":1083},"2026-01-15",1130,{"date":1085,"close":1083},"2026-01-16",{"date":1087,"close":1051},"2026-01-20",{"date":1089,"close":1090},"2026-01-21",1116,{"date":1092,"close":1093},"2026-01-22",1116.875,{"date":1095,"close":1051},"2026-01-23",{"date":1097,"close":1098},"2026-01-26",1112.259033203125,{"date":1100,"close":1062},"2026-01-27",{"date":1102,"close":1083},"2026-01-28",{"date":1104,"close":1078},"2026-01-29",{"date":1106,"close":1107},"2026-01-30",1150,{"date":1109,"close":1107},"2026-02-02",{"date":1111,"close":129},"2026-02-03",{"date":134,"close":129},{"date":1114,"close":1115},"2026-02-05",1162,{"date":1117,"close":1118},"2026-02-06",1175.998046875,{"date":1120,"close":1121},"2026-02-09",1183,{"date":1123,"close":1124},"2026-02-10",1185,{"date":1126,"close":1124},"2026-02-11",{"date":1128,"close":1129},"2026-02-12",1187,{"date":1131,"close":1121},"2026-02-13",{"date":124,"close":1133},1182.5,{"date":1135,"close":1124},"2026-02-18",{"date":1137,"close":1133},"2026-02-19",{"date":1139,"close":1140},"2026-02-20",1195,{"date":1142,"close":1143},"2026-02-23",1200,{"date":1145,"close":1146},"2026-02-24",1200.010009765625,{"date":1148,"close":1143},"2026-02-25",{"date":1150,"close":1143},"2026-02-26",{"date":1152,"close":1153},"2026-02-27",1188.2099609375,{"date":1155,"close":1156},"2026-03-02",1185.010009765625,{"date":1158,"close":1159},"2026-03-03",1180,{"date":1161,"close":1159},"2026-03-04",{"date":1163,"close":1164},"2026-03-05",1176,{"date":1166,"close":1167},"2026-03-06",1174,{"date":1169,"close":1170},"2026-03-09",1159,{"date":1172,"close":1107},"2026-03-10",{"date":1174,"close":1107},"2026-03-11",{"date":1176,"close":1046},"2026-03-12",{"date":113,"close":1046},{"date":1179,"close":1180},"2026-03-16",1128.2960205078125,{"date":1182,"close":1180},"2026-03-17",{"date":1184,"close":1078},"2026-03-18",{"date":1186,"close":1078},"2026-03-19",{"date":1188,"close":1189},"2026-03-20",1109,{"date":1191,"close":1192},"2026-03-23",1123.1929931640625,{"date":1194,"close":1195},"2026-03-24",1119,{"date":1197,"close":1198},"2026-03-25",1148.989990234375,{"date":1200,"close":1201},"2026-03-26",1128.5,{"date":1203,"close":1195},"2026-03-27",{"date":1205,"close":304},"2026-03-30",{"date":1207,"close":1083},"2026-03-31",{"date":1209,"close":1107},"2026-04-01",{"date":1211,"close":1107},"2026-04-02",{"date":1213,"close":1214},"2026-04-06",1155,{"date":1216,"close":1217},"2026-04-07",1149.989990234375,{"date":1219,"close":1220},"2026-04-08",1164,{"date":1222,"close":129},"2026-04-09",{"date":1224,"close":129},"2026-04-10",{"date":1226,"close":129},"2026-04-13",{"date":1228,"close":1229},"2026-04-14",1161,{"date":1231,"close":1232},"2026-04-15",1200.5,{"date":1234,"close":1143},"2026-04-16",{"date":1236,"close":1237},"2026-04-17",1210,{"date":1239,"close":1240},"2026-04-20",1211.1099853515625,{"date":1242,"close":1243},"2026-04-21",1225,{"date":1245,"close":1246},"2026-04-22",1226,{"date":1248,"close":1249},"2026-04-23",1250,{"date":1251,"close":1252},"2026-04-24",1260,{"date":1254,"close":1255},"2026-04-27",1270,{"date":1257,"close":1258},"2026-04-28",1273,{"date":1260,"close":1255},"2026-04-29",{"date":219,"close":1262},1289.52197265625,{"date":1264,"close":1265},"2026-05-01",1315,{"date":1267,"close":1268},"2026-05-04",1310,{"date":1270,"close":1271},"2026-05-05",1330,{"date":1273,"close":1265},"2026-05-06",{"date":1275,"close":1268},"2026-05-07",{"date":1277,"close":1265},"2026-05-08",{"date":1279,"close":1268},"2026-05-11",{"date":1281,"close":1265},"2026-05-12",{"date":1283,"close":1284},"2026-05-13",1310.010009765625,{"date":1286,"close":1268},"2026-05-14",{"date":1288,"close":1289},"2026-05-15",1345,{"date":1291,"close":1292},"2026-05-18",1325.010009765625,{"date":1294,"close":1295},"2026-05-19",1308.199951171875,{"date":1297,"close":1298},"2026-05-20",1305.010009765625,{"date":1300,"close":1301},"2026-05-21",1349.989990234375,{"date":1303,"close":1268},"2026-05-22",{"date":1305,"close":1306},"2026-05-26",1402.5,{"date":1308,"close":1309},"2026-05-27",1398.989990234375,{"date":1311,"close":1312},"2026-05-28",1365,{"date":1314,"close":1312},"2026-05-29",{"date":1316,"close":1301},"2026-06-01",{"date":1318,"close":1319},"2026-06-02",1312,{"date":1321,"close":1322},"2026-06-03",1310.02001953125,{"date":1324,"close":1325},"2026-06-04",1311,{"date":1327,"close":1328},"2026-06-05",1320.25,{"date":1330,"close":1331},"2026-06-08",1355,{"date":1333,"close":1334},"2026-06-09",1334.989990234375,{"date":1336,"close":1301},"2026-06-10",{"date":1338,"close":1339},"2026-06-11",1342,{"date":1341,"close":1342},"2026-06-12",1321,{"date":1344,"close":1271},"2026-06-15",{"date":1346,"close":1347},"2026-06-16",1320,{"date":1349,"close":1350},"2026-06-17",1304.6500244140625,{"date":1352,"close":1353},"2026-06-18",1309.9599609375,{"date":1355,"close":1350},"2026-06-22",{"date":1357,"close":1358},"2026-06-23",1308.9200439453125,{"date":1360,"close":1361},"2026-06-24",1309.9300537109375,{"date":1363,"close":1364},"2026-06-25",1305,{"date":1366,"close":1347},"2026-06-26",{"date":1368,"close":1342},"2026-06-29",{"date":1370,"close":1371},"2026-06-30",1285,{"date":1373,"close":1374},"2026-07-01",1300,{"date":1376,"close":1377},"2026-07-02",1324.5,{"date":1379,"close":1380},"2026-07-06",1304,{"date":1382,"close":1383},"2026-07-07",1306,{"date":1385,"close":1268},"2026-07-08",{"date":1387,"close":1388},"2026-07-09",1324.989990234375,{"date":1390,"close":1391},"2026-07-10",1321.699951171875,{"date":1393,"close":1347},"2026-07-13",{"date":1395,"close":1396},"2026-07-14",1325,{"date":1398,"close":1271},"2026-07-15",{"date":1400,"close":1401},"2026-07-16",1350,{"date":1403,"close":1404},"2026-07-17",1330.010009765625,{"date":1406,"close":1289},"2026-07-20",{"date":1408,"close":1331},"2026-07-21",{"date":1410,"close":1411},"2026-07-22",1360,{"date":1413,"close":1414},"2026-07-23",1378,{"date":1416,"close":1414},"2026-07-24",{"date":1418,"close":1419},"2026-07-27",1391.25,{"date":1421,"close":1422},"2026-07-28",1380,{"date":1424,"close":1411},"2026-07-29",{"date":1426,"close":1427},"2026-07-30",1370,{"date":1429,"close":41},"2026-07-31",{"date":1431,"close":41},"2026-08-03",{"date":47,"close":1433},1390,{"date":1435,"close":1436},"2026-08-05",1385.31298828125,{"date":1438,"close":41},"2026-08-06",{"date":1440,"close":1422},"2026-08-07",{"date":1442,"close":1443},"2026-08-10",1382,{"date":1445,"close":1446},"2026-08-11",1385.0999755859375,{"date":1448,"close":1446},"2026-08-12",{"date":217,"close":1450},1395.5,{"count":218,"fetchedAt":1452,"source":212},"2026-08-14T15:17:15.516Z",1786720635370]