[{"data":1,"prerenderedAt":1511},["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-FUSB":25,"$figr_Cu0oBe2cTl7BeMnY4VS92AqjVLc0A2cXUySZMCw":26,"ticker-mcap-FUSB":221,"ticker-profile-FUSB":231,"ticker-earnings-FUSB":245,"ticker-congress-FUSB":249},{"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":217},{"identity":28,"transactions":33,"sectorSlug":197,"relatedTickers":198},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"717806","FIRST US BANCSHARES, INC.","Finance & Insurance","FUSB",[34,49,58,64,69,75,80,88,93,98,103,107,112,121,126,137,143,148,153,158,163,172,178,182,187,192],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-09T17:25:41.000Z","0001193125-26-299484-0","Mabowitz Eric H","SEVP, CRO, CCO, & CRA Officer","D",14.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1484980\u002F000119312526299484\u002F0001193125-26-299484-index.htm",5000,23710,70550,"M","2026-07-08","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":57},"0001193125-26-299484-1",16.95,4408,19302,74715.59999999999,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":41,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-299484-2",11.71,3600,22902,42156,{"cik":29,"filedAt":35,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":57},"0001193125-26-299484-3",2813,20089,47680.35,{"cik":29,"filedAt":35,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":41,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-299484-4",10.01,3000,23089,30030,{"cik":29,"filedAt":35,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":57},"0001193125-26-299484-5",2132,20957,36137.4,{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":72,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-09T16:20:49.000Z","0001193125-26-299416-0","Dozier Beverly J","SVP,Secr,Ast Trs-FUSB;SVP-Bank","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543817\u002F000119312526299416\u002F0001193125-26-299416-index.htm",10224,42330,{"cik":29,"filedAt":81,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":85,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":57},"0001193125-26-299416-1",2671,7553,45273.45,{"cik":29,"filedAt":81,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":85,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-299416-2",2550,10103,29860.500000000004,{"cik":29,"filedAt":81,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":85,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":57},"0001193125-26-299416-3",2034,8069,34476.299999999996,{"cik":29,"filedAt":81,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":85,"shares":95,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-299416-4",10619,25525.5,{"cik":29,"filedAt":81,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":85,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":57},"0001193125-26-299416-5",1867,8752,31645.649999999998,{"cik":29,"filedAt":113,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-09T16:16:25.000Z","0001193125-26-299412-0","Elley Thomas S","SEVP,CFO,Trea,Ast Sec-FUSB","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588836\u002F000119312526299412\u002F0001193125-26-299412-index.htm",6300,43080,73773,{"cik":29,"filedAt":113,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":117,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":55,"transactionDate":46,"intentLabel":56,"signalQuality":57},"0001193125-26-299412-1",4924,38156,83461.8,{"cik":29,"filedAt":127,"filingId":128,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":45,"transactionDate":136,"intentLabel":47,"signalQuality":48},"2026-06-30T00:00:00.000Z","0001193125-26-290450-0","4","Mitchell William C","SEVP-Consumer Lending-Bank","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543820\u002F000119312526290450\u002F0001193125-26-290450-index.htm",7000,30732,98770,"2026-06-29",{"cik":29,"filedAt":127,"filingId":138,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":132,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":55,"transactionDate":136,"intentLabel":56,"signalQuality":57},"0001193125-26-290450-1",16.98,6164,24568,104664.72,{"cik":29,"filedAt":127,"filingId":144,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":132,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":45,"transactionDate":136,"intentLabel":47,"signalQuality":48},"0001193125-26-290450-2",5100,29668,59721.00000000001,{"cik":29,"filedAt":127,"filingId":149,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":132,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":55,"transactionDate":136,"intentLabel":56,"signalQuality":57},"0001193125-26-290450-3",3981,25687,67597.38,{"cik":29,"filedAt":127,"filingId":154,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":132,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":45,"transactionDate":136,"intentLabel":47,"signalQuality":48},"0001193125-26-290450-4",5600,31287,56056,{"cik":29,"filedAt":127,"filingId":159,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":132,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":55,"transactionDate":136,"intentLabel":56,"signalQuality":57},"0001193125-26-290450-5",3975,27312,67495.5,{"cik":29,"filedAt":127,"filingId":164,"formType":129,"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":165,"ownerTitle":166,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":45,"transactionDate":171,"intentLabel":47,"signalQuality":48},"0001193125-26-289726-0","Parker Matthew A.","SVP, Corp Controller & PAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2071238\u002F000119312526289726\u002F0001193125-26-289726-index.htm",300,3213,3513.0000000000005,"2026-06-26",{"cik":29,"filedAt":127,"filingId":173,"formType":129,"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":165,"ownerTitle":166,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":167,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":55,"transactionDate":171,"intentLabel":56,"signalQuality":57},"0001193125-26-289726-1",16.75,241,2972,4036.75,{"cik":29,"filedAt":127,"filingId":179,"formType":129,"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":165,"ownerTitle":166,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":45,"transactionDate":171,"intentLabel":47,"signalQuality":48},"0001193125-26-289726-2",3272,3003,{"cik":29,"filedAt":127,"filingId":183,"formType":129,"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":165,"ownerTitle":166,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":167,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":55,"transactionDate":171,"intentLabel":56,"signalQuality":57},"0001193125-26-289726-3",221,3051,3701.75,{"cik":29,"filedAt":188,"filingId":189,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":190,"shares":133,"sharesOwnedAfter":191,"totalValue":135,"transactionCode":45,"transactionDate":171,"intentLabel":47,"signalQuality":48},"2026-06-29T22:40:35.000Z","0001193125-26-288860-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588836\u002F000119312526288860\u002F0001193125-26-288860-index.htm",43000,{"cik":29,"filedAt":188,"filingId":193,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":190,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":55,"transactionDate":171,"intentLabel":56,"signalQuality":57},"0001193125-26-288860-1",6220,36780,104185,"finance-insurance",[199,202,205,208,211,214],{"ticker":200,"issuerName":201},"COIN","Coinbase Global, Inc.",{"ticker":203,"issuerName":204},"TRUP","TRUPANION, INC.",{"ticker":206,"issuerName":207},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":209,"issuerName":210},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":212,"issuerName":213},"MORN","Morningstar, Inc.",{"ticker":215,"issuerName":216},"ARES","Ares Management Corp",{"count":218,"fetchedAt":219,"source":220},26,"2026-07-16T07:06:42.293Z","sqlite",{"data":222,"meta":228},{"value":223,"quality":224,"closeDate":225,"ageDays":226,"sharesAsOf":227},91915579.44424629,"fresh","2026-07-14",2,"2026-04-30",{"count":229,"fetchedAt":230,"source":220},1,"2026-07-16T07:06:42.294Z",{"data":232,"meta":244},{"ticker":32,"ceo":233,"industry":234,"fullTimeEmployees":235,"ipoDate":236,"country":237,"state":238,"city":239,"website":240,"exchangeShort":25,"marketCap":25,"beta":241,"range52w":242,"fetchedAt":243},"James F. House","Banks - Regional",151,"1999-01-11","US","AL","Birmingham","https:\u002F\u002Fwww.fusb.com",0.239,"10.3-16.98","2026-06-29T23:00:49.371Z",{"count":229,"fetchedAt":230,"source":220},{"data":246,"meta":248},{"ticker":32,"points":247},[],{"count":229,"fetchedAt":230,"source":220},{"data":250,"meta":1509},{"congressTrades":251,"insiderTrades":252,"priceHistory":279,"ticker":32},[],[253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":41,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":55,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":41,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":55,"transactionDate":46},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":72,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":81,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":85,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":55,"transactionDate":46},{"cik":29,"filedAt":81,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":85,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":81,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":85,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":55,"transactionDate":46},{"cik":29,"filedAt":81,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":85,"shares":95,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":81,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":85,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":55,"transactionDate":46},{"cik":29,"filedAt":113,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":113,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":117,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":55,"transactionDate":46},{"cik":29,"filedAt":127,"filingId":128,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":45,"transactionDate":136},{"cik":29,"filedAt":127,"filingId":138,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":132,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":55,"transactionDate":136},{"cik":29,"filedAt":127,"filingId":144,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":132,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":45,"transactionDate":136},{"cik":29,"filedAt":127,"filingId":149,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":132,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":55,"transactionDate":136},{"cik":29,"filedAt":127,"filingId":154,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":132,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":45,"transactionDate":136},{"cik":29,"filedAt":127,"filingId":159,"formType":129,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":132,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":55,"transactionDate":136},{"cik":29,"filedAt":127,"filingId":164,"formType":129,"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":165,"ownerTitle":166,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":45,"transactionDate":171},{"cik":29,"filedAt":127,"filingId":173,"formType":129,"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":165,"ownerTitle":166,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":167,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":55,"transactionDate":171},{"cik":29,"filedAt":127,"filingId":179,"formType":129,"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":165,"ownerTitle":166,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":45,"transactionDate":171},{"cik":29,"filedAt":127,"filingId":183,"formType":129,"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":165,"ownerTitle":166,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":167,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":55,"transactionDate":171},{"cik":29,"filedAt":188,"filingId":189,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":190,"shares":133,"sharesOwnedAfter":191,"totalValue":135,"transactionCode":45,"transactionDate":171},{"cik":29,"filedAt":188,"filingId":193,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":190,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":55,"transactionDate":171},[280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,378,381,384,387,390,393,396,399,401,404,407,409,412,414,416,418,420,423,425,428,431,434,437,440,443,446,449,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,507,510,513,516,519,521,524,527,530,533,536,539,541,543,546,549,552,555,558,561,563,566,569,572,575,577,580,582,585,588,591,593,595,597,600,603,605,608,611,614,617,619,621,624,627,630,633,636,638,641,644,647,650,652,655,658,661,664,667,669,672,675,677,679,681,684,687,689,692,695,698,701,703,705,708,711,714,717,719,722,724,727,729,731,734,736,739,742,744,747,750,753,755,758,761,764,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,813,815,818,821,823,825,828,831,834,837,840,843,845,848,851,854,856,858,860,863,866,869,872,875,877,879,882,884,886,889,892,895,897,899,901,903,905,908,910,912,915,918,921,923,925,928,930,933,935,938,941,944,947,950,952,955,958,961,964,966,969,971,973,976,978,981,984,987,990,993,995,998,1001,1004,1006,1008,1011,1013,1015,1018,1020,1022,1024,1026,1028,1031,1033,1035,1038,1041,1043,1046,1048,1051,1054,1057,1059,1062,1065,1068,1071,1073,1076,1079,1081,1084,1087,1090,1092,1095,1098,1101,1103,1106,1108,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1144,1147,1149,1151,1153,1156,1158,1161,1163,1165,1168,1171,1173,1175,1177,1179,1182,1184,1187,1190,1192,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1264,1267,1270,1273,1276,1279,1281,1284,1286,1289,1291,1294,1296,1298,1301,1304,1307,1309,1311,1314,1316,1319,1321,1324,1327,1330,1333,1335,1337,1339,1342,1344,1346,1348,1351,1354,1357,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1390,1392,1395,1398,1401,1403,1406,1408,1410,1413,1415,1417,1420,1422,1424,1426,1428,1430,1433,1435,1437,1439,1441,1443,1446,1448,1451,1454,1456,1459,1461,1464,1467,1469,1472,1475,1478,1481,1482,1484,1487,1490,1492,1495,1498,1500,1503,1505,1508],{"date":281,"close":282},"2021-07-23",11.380000114440918,{"date":284,"close":285},"2021-07-30",11.600000381469727,{"date":287,"close":288},"2021-08-06",12,{"date":290,"close":291},"2021-08-13",11.479999542236328,{"date":293,"close":294},"2021-08-20",11.40999984741211,{"date":296,"close":297},"2021-08-27",11.039999961853027,{"date":299,"close":300},"2021-09-03",10.380000114440918,{"date":302,"close":303},"2021-09-10",10.050000190734863,{"date":305,"close":306},"2021-09-17",11.430000305175781,{"date":308,"close":309},"2021-09-24",10.600000381469727,{"date":311,"close":312},"2021-10-01",10.550000190734863,{"date":314,"close":315},"2021-10-08",10.800000190734863,{"date":317,"close":318},"2021-10-15",10.5,{"date":320,"close":321},"2021-10-22",11.359999656677246,{"date":323,"close":324},"2021-10-29",11.149999618530273,{"date":326,"close":327},"2021-11-05",11.100000381469727,{"date":329,"close":330},"2021-11-12",11.34000015258789,{"date":332,"close":333},"2021-11-19",11.6899995803833,{"date":335,"close":336},"2021-11-26",11.670000076293945,{"date":338,"close":339},"2021-12-03",11.529999732971191,{"date":341,"close":342},"2021-12-10",11.630000114440918,{"date":344,"close":345},"2021-12-17",11.25,{"date":347,"close":348},"2021-12-23",10.699999809265137,{"date":350,"close":351},"2021-12-31",10.569999694824219,{"date":353,"close":354},"2022-01-07",10.899999618530273,{"date":356,"close":357},"2022-01-14",10.609999656677246,{"date":359,"close":360},"2022-01-21",10.850000381469727,{"date":362,"close":363},"2022-01-28",10.789999961853027,{"date":365,"close":366},"2022-02-04",10.920000076293945,{"date":368,"close":369},"2022-02-11",10.9399995803833,{"date":371,"close":372},"2022-02-18",10.989999771118164,{"date":374,"close":375},"2022-02-25",11.079999923706055,{"date":377,"close":327},"2022-03-04",{"date":379,"close":380},"2022-03-11",10.75,{"date":382,"close":383},"2022-03-18",10.930000305175781,{"date":385,"close":386},"2022-03-25",11.800000190734863,{"date":388,"close":389},"2022-04-01",11.739999771118164,{"date":391,"close":392},"2022-04-08",11.59000015258789,{"date":394,"close":395},"2022-04-14",11.5,{"date":397,"close":398},"2022-04-22",11.460000038146973,{"date":400,"close":392},"2022-04-29",{"date":402,"close":403},"2022-05-06",11.4399995803833,{"date":405,"close":406},"2022-05-13",11.109999656677246,{"date":408,"close":406},"2022-05-20",{"date":410,"close":411},"2022-05-27",10.960000038146973,{"date":413,"close":372},"2022-06-03",{"date":415,"close":360},"2022-06-10",{"date":417,"close":363},"2022-06-17",{"date":419,"close":348},"2022-06-24",{"date":421,"close":422},"2022-07-01",10.739999771118164,{"date":424,"close":422},"2022-07-08",{"date":426,"close":427},"2022-07-15",10.260000228881836,{"date":429,"close":430},"2022-07-22",10,{"date":432,"close":433},"2022-07-29",9.890000343322754,{"date":435,"close":436},"2022-08-05",9.819999694824219,{"date":438,"close":439},"2022-08-12",8.84000015258789,{"date":441,"close":442},"2022-08-19",9.1899995803833,{"date":444,"close":445},"2022-08-26",9.350000381469727,{"date":447,"close":448},"2022-09-02",9.510000228881836,{"date":450,"close":445},"2022-09-09",{"date":452,"close":453},"2022-09-16",9.960000038146973,{"date":455,"close":456},"2022-09-23",8.920000076293945,{"date":458,"close":459},"2022-09-30",7.960000038146973,{"date":461,"close":462},"2022-10-07",7.900000095367432,{"date":464,"close":465},"2022-10-14",7.75,{"date":467,"close":468},"2022-10-21",7.429999828338623,{"date":470,"close":471},"2022-10-28",7.639999866485596,{"date":473,"close":474},"2022-11-04",8.479999542236328,{"date":476,"close":477},"2022-11-11",8.579999923706055,{"date":479,"close":480},"2022-11-18",8.399999618530273,{"date":482,"close":483},"2022-11-25",8.949999809265137,{"date":485,"close":486},"2022-12-02",8.600000381469727,{"date":488,"close":489},"2022-12-09",8.529999732971191,{"date":491,"close":492},"2022-12-16",8.8100004196167,{"date":494,"close":495},"2022-12-23",8.710000038146973,{"date":497,"close":498},"2022-12-30",8.680000305175781,{"date":500,"close":501},"2023-01-06",8.899999618530273,{"date":503,"close":504},"2023-01-13",8.880000114440918,{"date":506,"close":498},"2023-01-20",{"date":508,"close":509},"2023-01-27",9.270000457763672,{"date":511,"close":512},"2023-02-03",9.720000267028809,{"date":514,"close":515},"2023-02-10",9.850000381469727,{"date":517,"close":518},"2023-02-17",9.770000457763672,{"date":520,"close":518},"2023-02-24",{"date":522,"close":523},"2023-03-03",9.899999618530273,{"date":525,"close":526},"2023-03-10",9.800000190734863,{"date":528,"close":529},"2023-03-17",7.170000076293945,{"date":531,"close":532},"2023-03-24",6.539999961853027,{"date":534,"close":535},"2023-03-31",7.480000019073486,{"date":537,"close":538},"2023-04-06",7.670000076293945,{"date":540,"close":538},"2023-04-14",{"date":542,"close":538},"2023-04-21",{"date":544,"close":545},"2023-04-28",7.400000095367432,{"date":547,"close":548},"2023-05-05",7.360000133514404,{"date":550,"close":551},"2023-05-12",7.079999923706055,{"date":553,"close":554},"2023-05-19",6.900000095367432,{"date":556,"close":557},"2023-05-26",7.25,{"date":559,"close":560},"2023-06-02",7.269999980926514,{"date":562,"close":557},"2023-06-09",{"date":564,"close":565},"2023-06-16",8.25,{"date":567,"close":568},"2023-06-23",8.760000228881836,{"date":570,"close":571},"2023-06-30",8.550000190734863,{"date":573,"close":574},"2023-07-07",8.5,{"date":576,"close":574},"2023-07-14",{"date":578,"close":579},"2023-07-21",8.449999809265137,{"date":581,"close":486},"2023-07-28",{"date":583,"close":584},"2023-08-04",8.699999809265137,{"date":586,"close":587},"2023-08-11",8.720000267028809,{"date":589,"close":590},"2023-08-18",8.859999656677246,{"date":592,"close":492},"2023-08-25",{"date":594,"close":587},"2023-09-01",{"date":596,"close":587},"2023-09-08",{"date":598,"close":599},"2023-09-15",8.649999618530273,{"date":601,"close":602},"2023-09-22",8.770000457763672,{"date":604,"close":571},"2023-09-29",{"date":606,"close":607},"2023-10-06",8.510000228881836,{"date":609,"close":610},"2023-10-13",8.350000381469727,{"date":612,"close":613},"2023-10-20",8.100000381469727,{"date":615,"close":616},"2023-10-27",8.270000457763672,{"date":618,"close":574},"2023-11-03",{"date":620,"close":571},"2023-11-10",{"date":622,"close":623},"2023-11-17",9.300000190734863,{"date":625,"close":626},"2023-11-24",9.399999618530273,{"date":628,"close":629},"2023-12-01",9.220000267028809,{"date":631,"close":632},"2023-12-08",9.229999542236328,{"date":634,"close":635},"2023-12-15",10.4399995803833,{"date":637,"close":635},"2023-12-22",{"date":639,"close":640},"2023-12-29",10.3100004196167,{"date":642,"close":643},"2024-01-05",10.039999961853027,{"date":645,"close":646},"2024-01-12",9.829999923706055,{"date":648,"close":649},"2024-01-19",9.670000076293945,{"date":651,"close":646},"2024-01-26",{"date":653,"close":654},"2024-02-02",10.359999656677246,{"date":656,"close":657},"2024-02-09",10.40999984741211,{"date":659,"close":660},"2024-02-16",10.149999618530273,{"date":662,"close":663},"2024-02-23",10.399999618530273,{"date":665,"close":666},"2024-03-01",9.979999542236328,{"date":668,"close":430},"2024-03-08",{"date":670,"close":671},"2024-03-15",9.260000228881836,{"date":673,"close":674},"2024-03-22",9.649999618530273,{"date":676,"close":671},"2024-03-28",{"date":678,"close":515},"2024-04-05",{"date":680,"close":430},"2024-04-12",{"date":682,"close":683},"2024-04-19",9.550000190734863,{"date":685,"close":686},"2024-04-26",9.869999885559082,{"date":688,"close":663},"2024-05-03",{"date":690,"close":691},"2024-05-10",11,{"date":693,"close":694},"2024-05-17",9.989999771118164,{"date":696,"close":697},"2024-05-24",9.699999809265137,{"date":699,"close":700},"2024-05-31",10.079999923706055,{"date":702,"close":635},"2024-06-07",{"date":704,"close":380},"2024-06-14",{"date":706,"close":707},"2024-06-21",9.65999984741211,{"date":709,"close":710},"2024-06-28",9.25,{"date":712,"close":713},"2024-07-05",9.380000114440918,{"date":715,"close":716},"2024-07-12",9.880000114440918,{"date":718,"close":303},"2024-07-19",{"date":720,"close":721},"2024-07-26",10.25,{"date":723,"close":303},"2024-08-02",{"date":725,"close":726},"2024-08-09",10.199999809265137,{"date":728,"close":663},"2024-08-16",{"date":730,"close":357},"2024-08-23",{"date":732,"close":733},"2024-08-30",10.979999542236328,{"date":735,"close":348},"2024-09-06",{"date":737,"close":738},"2024-09-13",11.029999732971191,{"date":740,"close":741},"2024-09-20",12.100000381469727,{"date":743,"close":306},"2024-09-27",{"date":745,"close":746},"2024-10-04",11.489999771118164,{"date":748,"close":749},"2024-10-11",11.300000190734863,{"date":751,"close":752},"2024-10-18",11.399999618530273,{"date":754,"close":333},"2024-10-25",{"date":756,"close":757},"2024-11-01",11.550000190734863,{"date":759,"close":760},"2024-11-08",11.8100004196167,{"date":762,"close":763},"2024-11-15",12.649999618530273,{"date":765,"close":766},"2024-11-22",12.699999809265137,{"date":768,"close":769},"2024-11-29",13.489999771118164,{"date":771,"close":772},"2024-12-06",14.010000228881836,{"date":774,"close":775},"2024-12-13",13.800000190734863,{"date":777,"close":778},"2024-12-20",13.75,{"date":780,"close":778},"2024-12-27",{"date":782,"close":783},"2025-01-03",12.960000038146973,{"date":785,"close":786},"2025-01-10",12.819999694824219,{"date":788,"close":789},"2025-01-17",12.34000015258789,{"date":791,"close":792},"2025-01-24",12.5,{"date":794,"close":795},"2025-01-31",12.300000190734863,{"date":797,"close":798},"2025-02-07",12.800000190734863,{"date":800,"close":801},"2025-02-14",13.510000228881836,{"date":803,"close":804},"2025-02-21",13.119999885559082,{"date":806,"close":807},"2025-02-28",13.649999618530273,{"date":809,"close":810},"2025-03-07",13.5,{"date":812,"close":810},"2025-03-14",{"date":814,"close":810},"2025-03-21",{"date":816,"close":817},"2025-03-28",13.350000381469727,{"date":819,"close":820},"2025-04-04",13.390000343322754,{"date":822,"close":798},"2025-04-11",{"date":824,"close":798},"2025-04-17",{"date":826,"close":827},"2025-04-25",12.760000228881836,{"date":829,"close":830},"2025-05-02",12.729999542236328,{"date":832,"close":833},"2025-05-09",12.510000228881836,{"date":835,"close":836},"2025-05-16",13.029999732971191,{"date":838,"close":839},"2025-05-23",13.079999923706055,{"date":841,"close":842},"2025-05-30",12.5600004196167,{"date":844,"close":763},"2025-06-06",{"date":846,"close":847},"2025-06-13",12.520000457763672,{"date":849,"close":850},"2025-06-20",12.739999771118164,{"date":852,"close":853},"2025-06-27",12.989999771118164,{"date":855,"close":842},"2025-07-03",{"date":857,"close":850},"2025-07-11",{"date":859,"close":850},"2025-07-14",{"date":861,"close":862},"2025-07-15",12.720000267028809,{"date":864,"close":865},"2025-07-16",12.75,{"date":867,"close":868},"2025-07-17",12.609999656677246,{"date":870,"close":871},"2025-07-18",13.210000038146973,{"date":873,"close":874},"2025-07-21",13.239999771118164,{"date":876,"close":798},"2025-07-22",{"date":878,"close":804},"2025-07-23",{"date":880,"close":881},"2025-07-24",12.979999542236328,{"date":883,"close":804},"2025-07-25",{"date":885,"close":804},"2025-07-28",{"date":887,"close":888},"2025-07-29",12.84000015258789,{"date":890,"close":891},"2025-07-30",13.199999809265137,{"date":893,"close":894},"2025-07-31",13.180000305175781,{"date":896,"close":783},"2025-08-01",{"date":898,"close":804},"2025-08-04",{"date":900,"close":804},"2025-08-05",{"date":902,"close":804},"2025-08-06",{"date":904,"close":830},"2025-08-07",{"date":906,"close":907},"2025-08-08",12.850000381469727,{"date":909,"close":830},"2025-08-11",{"date":911,"close":798},"2025-08-12",{"date":913,"close":914},"2025-08-13",11.970000267028809,{"date":916,"close":917},"2025-08-14",11.75,{"date":919,"close":920},"2025-08-15",12.109999656677246,{"date":922,"close":336},"2025-08-18",{"date":924,"close":297},"2025-08-19",{"date":926,"close":927},"2025-08-20",12.430000305175781,{"date":929,"close":917},"2025-08-21",{"date":931,"close":932},"2025-08-22",12.4399995803833,{"date":934,"close":760},"2025-08-25",{"date":936,"close":937},"2025-08-26",11.579999923706055,{"date":939,"close":940},"2025-08-27",10.8100004196167,{"date":942,"close":943},"2025-08-28",10.880000114440918,{"date":945,"close":946},"2025-08-29",12.449999809265137,{"date":948,"close":949},"2025-09-02",11.329999923706055,{"date":951,"close":691},"2025-09-03",{"date":953,"close":954},"2025-09-04",12.140000343322754,{"date":956,"close":957},"2025-09-05",12.010000228881836,{"date":959,"close":960},"2025-09-08",12.029999732971191,{"date":962,"close":963},"2025-09-09",11.609999656677246,{"date":965,"close":963},"2025-09-10",{"date":967,"close":968},"2025-09-11",11.710000038146973,{"date":970,"close":288},"2025-09-12",{"date":972,"close":920},"2025-09-15",{"date":974,"close":975},"2025-09-16",12.220000267028809,{"date":977,"close":766},"2025-09-17",{"date":979,"close":980},"2025-09-18",12.680000305175781,{"date":982,"close":983},"2025-09-19",13.6899995803833,{"date":985,"close":986},"2025-09-22",12.770000457763672,{"date":988,"close":989},"2025-09-23",12.279999732971191,{"date":991,"close":992},"2025-09-24",12.229999542236328,{"date":994,"close":288},"2025-09-25",{"date":996,"close":997},"2025-09-26",12.390000343322754,{"date":999,"close":1000},"2025-09-29",12.069999694824219,{"date":1002,"close":1003},"2025-09-30",12.020000457763672,{"date":1005,"close":789},"2025-10-01",{"date":1007,"close":1000},"2025-10-02",{"date":1009,"close":1010},"2025-10-03",12.180000305175781,{"date":1012,"close":1010},"2025-10-06",{"date":1014,"close":946},"2025-10-07",{"date":1016,"close":1017},"2025-10-08",12.329999923706055,{"date":1019,"close":1017},"2025-10-09",{"date":1021,"close":1017},"2025-10-10",{"date":1023,"close":932},"2025-10-13",{"date":1025,"close":932},"2025-10-14",{"date":1027,"close":1017},"2025-10-15",{"date":1029,"close":1030},"2025-10-16",12.260000228881836,{"date":1032,"close":997},"2025-10-17",{"date":1034,"close":997},"2025-10-20",{"date":1036,"close":1037},"2025-10-21",12.15999984741211,{"date":1039,"close":1040},"2025-10-22",12.350000381469727,{"date":1042,"close":1040},"2025-10-23",{"date":1044,"close":1045},"2025-10-24",12.359999656677246,{"date":1047,"close":766},"2025-10-27",{"date":1049,"close":1050},"2025-10-28",12.420000076293945,{"date":1052,"close":1053},"2025-10-29",12.149999618530273,{"date":1055,"close":1056},"2025-10-30",13.0600004196167,{"date":1058,"close":1056},"2025-10-31",{"date":1060,"close":1061},"2025-11-03",13.25,{"date":1063,"close":1064},"2025-11-04",12.90999984741211,{"date":1066,"close":1067},"2025-11-05",13.5600004196167,{"date":1069,"close":1070},"2025-11-06",13.170000076293945,{"date":1072,"close":891},"2025-11-07",{"date":1074,"close":1075},"2025-11-10",13.449999809265137,{"date":1077,"close":1078},"2025-11-11",13.609999656677246,{"date":1080,"close":810},"2025-11-12",{"date":1082,"close":1083},"2025-11-13",13.899999618530273,{"date":1085,"close":1086},"2025-11-14",13.40999984741211,{"date":1088,"close":1089},"2025-11-17",13.399999618530273,{"date":1091,"close":810},"2025-11-18",{"date":1093,"close":1094},"2025-11-19",13.550000190734863,{"date":1096,"close":1097},"2025-11-20",13.739999771118164,{"date":1099,"close":1100},"2025-11-21",13.850000381469727,{"date":1102,"close":775},"2025-11-24",{"date":1104,"close":1105},"2025-11-25",13.600000381469727,{"date":1107,"close":801},"2025-11-26",{"date":1109,"close":810},"2025-11-28",{"date":1111,"close":1112},"2025-12-01",13.460000038146973,{"date":1114,"close":1115},"2025-12-02",13.699999809265137,{"date":1117,"close":1118},"2025-12-03",13.829999923706055,{"date":1120,"close":1121},"2025-12-04",13.84000015258789,{"date":1123,"close":1124},"2025-12-05",14.149999618530273,{"date":1126,"close":1127},"2025-12-08",14.020000457763672,{"date":1129,"close":1130},"2025-12-09",14.0600004196167,{"date":1132,"close":1133},"2025-12-10",14.100000381469727,{"date":1135,"close":1136},"2025-12-11",14.289999961853027,{"date":1138,"close":1139},"2025-12-12",14.300000190734863,{"date":1141,"close":772},"2025-12-15",{"date":1143,"close":891},"2025-12-16",{"date":1145,"close":1146},"2025-12-17",13.300000190734863,{"date":1148,"close":836},"2025-12-18",{"date":1150,"close":894},"2025-12-19",{"date":1152,"close":1075},"2025-12-22",{"date":1154,"close":1155},"2025-12-23",13.470000267028809,{"date":1157,"close":1094},"2025-12-24",{"date":1159,"close":1160},"2025-12-26",13.640000343322754,{"date":1162,"close":1078},"2025-12-29",{"date":1164,"close":1105},"2025-12-30",{"date":1166,"close":1167},"2025-12-31",13.970000267028809,{"date":1169,"close":1170},"2026-01-02",13.949999809265137,{"date":1172,"close":810},"2026-01-05",{"date":1174,"close":1067},"2026-01-06",{"date":1176,"close":778},"2026-01-07",{"date":1178,"close":1167},"2026-01-08",{"date":1180,"close":1181},"2026-01-09",13.979999542236328,{"date":1183,"close":1100},"2026-01-12",{"date":1185,"close":1186},"2026-01-13",14,{"date":1188,"close":1189},"2026-01-14",13.960000038146973,{"date":1191,"close":1083},"2026-01-15",{"date":1193,"close":1186},"2026-01-16",{"date":1195,"close":1196},"2026-01-20",14.279999732971191,{"date":1198,"close":1199},"2026-01-21",14.319999694824219,{"date":1201,"close":1202},"2026-01-22",14.960000038146973,{"date":1204,"close":1205},"2026-01-23",14.5,{"date":1207,"close":1208},"2026-01-26",14.40999984741211,{"date":1210,"close":1211},"2026-01-27",14.489999771118164,{"date":1213,"close":1211},"2026-01-28",{"date":1215,"close":1216},"2026-01-29",14.800000190734863,{"date":1218,"close":1219},"2026-01-30",14.649999618530273,{"date":1221,"close":1222},"2026-02-02",15.9399995803833,{"date":1224,"close":1225},"2026-02-03",15.930000305175781,{"date":1227,"close":1228},"2026-02-04",15.489999771118164,{"date":1230,"close":1231},"2026-02-05",15.5,{"date":1233,"close":1234},"2026-02-06",15.59000015258789,{"date":1236,"close":1237},"2026-02-09",15.640000343322754,{"date":1239,"close":1240},"2026-02-10",15.520000457763672,{"date":1242,"close":1243},"2026-02-11",15.699999809265137,{"date":1245,"close":1246},"2026-02-12",15.649999618530273,{"date":1248,"close":1249},"2026-02-13",15.369999885559082,{"date":1251,"close":1252},"2026-02-17",15,{"date":1254,"close":1255},"2026-02-18",15.289999961853027,{"date":1257,"close":1258},"2026-02-19",15.350000381469727,{"date":1260,"close":1261},"2026-02-20",15.25,{"date":1263,"close":1252},"2026-02-23",{"date":1265,"close":1266},"2026-02-24",15.180000305175781,{"date":1268,"close":1269},"2026-02-25",15.260000228881836,{"date":1271,"close":1272},"2026-02-26",15.420000076293945,{"date":1274,"close":1275},"2026-02-27",15.279999732971191,{"date":1277,"close":1278},"2026-03-02",14.850000381469727,{"date":1280,"close":1216},"2026-03-03",{"date":1282,"close":1283},"2026-03-04",14.859999656677246,{"date":1285,"close":1216},"2026-03-05",{"date":1287,"close":1288},"2026-03-06",15.029999732971191,{"date":1290,"close":1216},"2026-03-09",{"date":1292,"close":1293},"2026-03-10",14.899999618530273,{"date":1295,"close":1252},"2026-03-11",{"date":1297,"close":1252},"2026-03-12",{"date":1299,"close":1300},"2026-03-13",14.970000267028809,{"date":1302,"close":1303},"2026-03-16",14.8100004196167,{"date":1305,"close":1306},"2026-03-17",15.100000381469727,{"date":1308,"close":1252},"2026-03-18",{"date":1310,"close":1261},"2026-03-19",{"date":1312,"close":1313},"2026-03-20",14.710000038146973,{"date":1315,"close":1275},"2026-03-23",{"date":1317,"close":1318},"2026-03-24",15.079999923706055,{"date":1320,"close":1261},"2026-03-25",{"date":1322,"close":1323},"2026-03-26",15.449999809265137,{"date":1325,"close":1326},"2026-03-27",15.399999618530273,{"date":1328,"close":1329},"2026-03-30",15.390000343322754,{"date":1331,"close":1332},"2026-03-31",15.300000190734863,{"date":1334,"close":1228},"2026-04-01",{"date":1336,"close":1326},"2026-04-02",{"date":1338,"close":1240},"2026-04-06",{"date":1340,"close":1341},"2026-04-07",15.479999542236328,{"date":1343,"close":1231},"2026-04-08",{"date":1345,"close":1246},"2026-04-09",{"date":1347,"close":1246},"2026-04-10",{"date":1349,"close":1350},"2026-04-13",15.600000381469727,{"date":1352,"close":1353},"2026-04-14",15.869999885559082,{"date":1355,"close":1356},"2026-04-15",16.040000915527344,{"date":1358,"close":1359},"2026-04-16",16,{"date":1361,"close":1359},"2026-04-17",{"date":1363,"close":1364},"2026-04-20",15.720000267028809,{"date":1366,"close":1367},"2026-04-21",15.850000381469727,{"date":1369,"close":1370},"2026-04-22",16.18000030517578,{"date":1372,"close":1373},"2026-04-23",15.90999984741211,{"date":1375,"close":1376},"2026-04-24",15.510000228881836,{"date":1378,"close":1379},"2026-04-27",15.6899995803833,{"date":1381,"close":1382},"2026-04-28",15.989999771118164,{"date":1384,"close":1385},"2026-04-29",16.290000915527344,{"date":227,"close":1387},16.5,{"date":1389,"close":1387},"2026-05-01",{"date":1391,"close":1359},"2026-05-04",{"date":1393,"close":1394},"2026-05-05",15.899999618530273,{"date":1396,"close":1397},"2026-05-06",15.949999809265137,{"date":1399,"close":1400},"2026-05-07",16.190000534057617,{"date":1402,"close":1397},"2026-05-08",{"date":1404,"close":1405},"2026-05-11",15.880000114440918,{"date":1407,"close":1359},"2026-05-12",{"date":1409,"close":1394},"2026-05-13",{"date":1411,"close":1412},"2026-05-14",16.149999618530273,{"date":1414,"close":1359},"2026-05-15",{"date":1416,"close":1397},"2026-05-18",{"date":1418,"close":1419},"2026-05-19",16.100000381469727,{"date":1421,"close":1367},"2026-05-20",{"date":1423,"close":1382},"2026-05-21",{"date":1425,"close":1394},"2026-05-22",{"date":1427,"close":1359},"2026-05-26",{"date":1429,"close":1359},"2026-05-27",{"date":1431,"close":1432},"2026-05-28",15.75,{"date":1434,"close":1359},"2026-05-29",{"date":1436,"close":1370},"2026-06-01",{"date":1438,"close":1359},"2026-06-02",{"date":1440,"close":1400},"2026-06-03",{"date":1442,"close":1400},"2026-06-04",{"date":1444,"close":1445},"2026-06-05",16.15999984741211,{"date":1447,"close":1394},"2026-06-08",{"date":1449,"close":1450},"2026-06-09",16.450000762939453,{"date":1452,"close":1453},"2026-06-10",16.299999237060547,{"date":1455,"close":1453},"2026-06-11",{"date":1457,"close":1458},"2026-06-12",16.170000076293945,{"date":1460,"close":1370},"2026-06-15",{"date":1462,"close":1463},"2026-06-16",16.25,{"date":1465,"close":1466},"2026-06-17",16.43000030517578,{"date":1468,"close":1387},"2026-06-18",{"date":1470,"close":1471},"2026-06-22",16.200000762939453,{"date":1473,"close":1474},"2026-06-23",16.489999771118164,{"date":1476,"close":1477},"2026-06-24",16.31999969482422,{"date":1479,"close":1480},"2026-06-25",16.350000381469727,{"date":171,"close":174},{"date":136,"close":1483},16.979999542236328,{"date":1485,"close":1486},"2026-06-30",16.549999237060547,{"date":1488,"close":1489},"2026-07-01",16.500099182128906,{"date":1491,"close":1387},"2026-07-02",{"date":1493,"close":1494},"2026-07-06",16.530000686645508,{"date":1496,"close":1497},"2026-07-07",16.510000228881836,{"date":46,"close":1499},16.950000762939453,{"date":1501,"close":1502},"2026-07-09",16.969999313354492,{"date":1504,"close":1497},"2026-07-10",{"date":1506,"close":1507},"2026-07-13",16.559999465942383,{"date":225,"close":1497},{"count":229,"fetchedAt":1510,"source":220},"2026-07-16T07:06:42.315Z",1784185602247]