[{"data":1,"prerenderedAt":1593},["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-HTB":25,"$fhgLpwx8Nao2saOjq0YLwlUjzqM-gNn62QmF9fPTTEDM":26,"ticker-mcap-HTB":213,"ticker-profile-HTB":222,"ticker-earnings-HTB":237,"ticker-congress-HTB":241,"i-lucide:info":1591},{"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},"1538263","HomeTrust Bancshares, Inc.","Finance & Insurance","HTB",[34,50,59,70,74,80,86,92,101,107,112,117,127,133,144,152,159,166,172,177,184],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-03T00:00:00.000Z","0001538263-26-000098-0","4","KENDALL LAURA C","","D",24.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236809\u002F000153826326000098\u002F0001538263-26-000098-index.htm",10000,34229,249500,"M","2026-07-30","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001538263-26-000098-1",51.1348,24229,511348,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-06-03T17:44:22.000Z","0001538263-26-000087-0","Switzer John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749223\u002F000153826326000087\u002F0001538263-26-000087-index.htm",867,9750,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":64,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-06-03T15:54:43.000Z","0001538263-26-000075-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1538263\u002F000153826326000075\u002F0001538263-26-000075-index.htm",{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":64,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-06-03T15:53:22.000Z","0001538263-26-000073-0","Neelagaru Narasimhulu","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966607\u002F000153826326000073\u002F0001538263-26-000073-index.htm",224941,{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":64,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-06-03T15:51:43.000Z","0001538263-26-000070-0","Williams Richard Tyrone","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1655252\u002F000153826326000070\u002F0001538263-26-000070-index.htm",26229,{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":64,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-06-03T15:47:39.000Z","0001538263-26-000067-0","Lowe Rebekah M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799846\u002F000153826326000067\u002F0001538263-26-000067-index.htm",5752,{"cik":29,"filedAt":87,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":90,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":69},"0001538263-26-000067-1",46.83,297,5455,13908.51,"F","2026-06-02","Tax withholding",{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":64,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-06-03T00:00:00.000Z","0001538263-26-000085-0","Jacobs Dwight L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1742689\u002F000153826326000085\u002F0001538263-26-000085-index.htm",3746,{"cik":29,"filedAt":102,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":64,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001538263-26-000078-0","HANCOCK BONNIE V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183045\u002F000153826326000078\u002F0001538263-26-000078-index.htm",3601,{"cik":29,"filedAt":102,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":64,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001538263-26-000081-0","Cureton Jesse","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995134\u002F000153826326000081\u002F0001538263-26-000081-index.htm",3201,{"cik":29,"filedAt":118,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":126,"intentLabel":48,"signalQuality":49},"2026-05-28T00:00:00.000Z","0001538263-26-000063-0","POWELL KRISTIN Y.","EVP, Consumer & BB Group Exec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1919474\u002F000153826326000063\u002F0001538263-26-000063-index.htm",1000,22595,24950,"2026-05-27",{"cik":29,"filedAt":118,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":55,"transactionDate":126,"intentLabel":56,"signalQuality":57,"insiderHistory":132},"0001538263-26-000063-1",46.7821,21595,46782.1,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2026-05-08T18:51:10.000Z","0001538263-26-000050-0","Westbrook Hunter","President, CEO",26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1553051\u002F000153826326000050\u002F0001538263-26-000050-index.htm",3904,109732,101504,"2026-05-07",{"cik":29,"filedAt":134,"filingId":145,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":55,"transactionDate":143,"intentLabel":56,"signalQuality":57,"insiderHistory":149},"0001538263-26-000050-1",46.168,105828,180239.872,{"daysSinceLastFiling":150,"isFirstFiling":6,"priorFilingDate":151},1,"2026-05-07T15:06:48.000Z",{"cik":29,"filedAt":151,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":46,"transactionDate":158,"intentLabel":48,"signalQuality":49},"0001538263-26-000048-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1553051\u002F000153826326000048\u002F0001538263-26-000048-index.htm",31022,136850,806572,"2026-05-05",{"cik":29,"filedAt":151,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":147,"totalValue":162,"transactionCode":55,"transactionDate":158,"intentLabel":56,"signalQuality":57,"insiderHistory":163},"0001538263-26-000048-1",45.8059,1420990.6298,{"daysSinceLastFiling":164,"isFirstFiling":6,"priorFilingDate":165},2,"2026-05-05T13:44:20.000Z",{"cik":29,"filedAt":151,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":154,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":46,"transactionDate":171,"intentLabel":48,"signalQuality":49},"0001538263-26-000048-2",5074,110902,131924,"2026-05-06",{"cik":29,"filedAt":151,"filingId":173,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":174,"rawFilingUrl":154,"shares":168,"sharesOwnedAfter":147,"totalValue":175,"transactionCode":55,"transactionDate":171,"intentLabel":56,"signalQuality":57,"insiderHistory":176},"0001538263-26-000048-3",46.0048,233428.35520000002,{"daysSinceLastFiling":164,"isFirstFiling":6,"priorFilingDate":165},{"cik":29,"filedAt":165,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":46,"transactionDate":183,"intentLabel":48,"signalQuality":49},"0001538263-26-000044-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1553051\u002F000153826326000044\u002F0001538263-26-000044-index.htm",20000,125828,499000,"2026-05-01",{"cik":29,"filedAt":165,"filingId":185,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":147,"totalValue":187,"transactionCode":55,"transactionDate":183,"intentLabel":56,"signalQuality":57,"insiderHistory":188},"0001538263-26-000044-1",45.6455,912910,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[191,194,197,200,203,206],{"ticker":192,"issuerName":193},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":195,"issuerName":196},"CRCL","Circle Internet Group, Inc.",{"ticker":198,"issuerName":199},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":201,"issuerName":202},"COIN","Coinbase Global, Inc.",{"ticker":204,"issuerName":205},"TRUP","TRUPANION, INC.",{"ticker":207,"issuerName":208},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":210,"fetchedAt":211,"source":212},21,"2026-08-03T17:02:53.324Z","sqlite",{"data":214,"meta":220},{"value":215,"quality":216,"closeDate":217,"ageDays":218,"sharesAsOf":219},860265843.4213638,"fresh","2026-07-31",3,"2026-04-30",{"count":150,"fetchedAt":221,"source":212},"2026-08-03T17:02:53.325Z",{"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},"C. Hunter Westbrook","Banks - Regional",539,"2011-12-27","US","NC","Asheville","https:\u002F\u002Fwww.htb.com",0.811,"36.98-49.6","2026-06-29T05:00:42.048Z",{"count":150,"fetchedAt":236,"source":212},"2026-08-03T17:02:53.326Z",{"data":238,"meta":240},{"ticker":32,"points":239},[],{"count":150,"fetchedAt":236,"source":212},{"data":242,"meta":1589},{"congressTrades":243,"insiderTrades":244,"priceHistory":266,"ticker":32},[],[245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":64,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":64,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":64,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":64,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":87,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":90,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":64,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":102,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":64,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":102,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":64,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":118,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":126},{"cik":29,"filedAt":118,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":55,"transactionDate":126},{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":134,"filingId":145,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":55,"transactionDate":143},{"cik":29,"filedAt":151,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":46,"transactionDate":158},{"cik":29,"filedAt":151,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":147,"totalValue":162,"transactionCode":55,"transactionDate":158},{"cik":29,"filedAt":151,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":154,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":46,"transactionDate":171},{"cik":29,"filedAt":151,"filingId":173,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":174,"rawFilingUrl":154,"shares":168,"sharesOwnedAfter":147,"totalValue":175,"transactionCode":55,"transactionDate":171},{"cik":29,"filedAt":165,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":46,"transactionDate":183},{"cik":29,"filedAt":165,"filingId":185,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":147,"totalValue":187,"transactionCode":55,"transactionDate":183},[267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,573,576,579,582,585,588,591,594,597,600,602,605,608,611,614,617,620,623,626,629,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,684,687,690,693,696,699,702,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,819,822,825,828,831,834,837,840,843,846,849,852,855,858,860,863,866,869,872,875,878,881,884,887,890,893,896,899,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,972,975,977,980,982,985,988,991,994,997,1000,1002,1005,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1057,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1093,1096,1099,1102,1105,1108,1111,1114,1116,1118,1121,1123,1126,1128,1130,1133,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1259,1262,1265,1268,1270,1273,1276,1278,1281,1284,1286,1289,1292,1295,1298,1300,1303,1306,1309,1311,1313,1316,1319,1322,1325,1328,1330,1333,1336,1338,1341,1344,1347,1350,1353,1355,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1394,1397,1399,1402,1405,1407,1410,1413,1415,1417,1419,1422,1424,1426,1428,1431,1434,1437,1440,1443,1446,1448,1451,1454,1457,1460,1463,1465,1468,1471,1473,1474,1476,1479,1481,1484,1487,1490,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1560,1562,1565,1568,1571,1574,1576,1579,1582,1585,1587],{"date":268,"close":269},"2021-08-06",27.100000381469727,{"date":271,"close":272},"2021-08-13",27.6200008392334,{"date":274,"close":275},"2021-08-20",27.690000534057617,{"date":277,"close":278},"2021-08-27",27.790000915527344,{"date":280,"close":281},"2021-09-03",27.850000381469727,{"date":283,"close":284},"2021-09-10",27.600000381469727,{"date":286,"close":287},"2021-09-17",27.209999084472656,{"date":289,"close":290},"2021-09-24",27.649999618530273,{"date":292,"close":293},"2021-10-01",28.690000534057617,{"date":295,"close":296},"2021-10-08",29.860000610351562,{"date":298,"close":299},"2021-10-15",29.1200008392334,{"date":301,"close":302},"2021-10-22",29.639999389648438,{"date":304,"close":305},"2021-10-29",30.399999618530273,{"date":307,"close":308},"2021-11-05",31.170000076293945,{"date":310,"close":311},"2021-11-12",31.100000381469727,{"date":313,"close":314},"2021-11-19",31.469999313354492,{"date":316,"close":317},"2021-11-26",30.18000030517578,{"date":319,"close":320},"2021-12-03",30,{"date":322,"close":323},"2021-12-10",30.450000762939453,{"date":325,"close":326},"2021-12-17",29.59000015258789,{"date":328,"close":329},"2021-12-23",30.8799991607666,{"date":331,"close":332},"2021-12-31",30.979999542236328,{"date":334,"close":335},"2022-01-07",32.25,{"date":337,"close":338},"2022-01-14",32.5099983215332,{"date":340,"close":341},"2022-01-21",31.5,{"date":343,"close":344},"2022-01-28",31.43000030517578,{"date":346,"close":347},"2022-02-04",31.059999465942383,{"date":349,"close":350},"2022-02-11",31.350000381469727,{"date":352,"close":353},"2022-02-18",30.68000030517578,{"date":355,"close":356},"2022-02-25",30.420000076293945,{"date":358,"close":359},"2022-03-04",30.260000228881836,{"date":361,"close":362},"2022-03-11",30.530000686645508,{"date":364,"close":365},"2022-03-18",30.3799991607666,{"date":367,"close":368},"2022-03-25",30.270000457763672,{"date":370,"close":371},"2022-04-01",29.979999542236328,{"date":373,"close":374},"2022-04-08",28.59000015258789,{"date":376,"close":377},"2022-04-14",28.860000610351562,{"date":379,"close":380},"2022-04-22",29.920000076293945,{"date":382,"close":383},"2022-04-29",27.030000686645508,{"date":385,"close":386},"2022-05-06",26.649999618530273,{"date":388,"close":389},"2022-05-13",26.209999084472656,{"date":391,"close":392},"2022-05-20",25.989999771118164,{"date":394,"close":395},"2022-05-27",26.799999237060547,{"date":397,"close":398},"2022-06-03",26.68000030517578,{"date":400,"close":401},"2022-06-10",25.420000076293945,{"date":403,"close":404},"2022-06-17",24.81999969482422,{"date":406,"close":407},"2022-06-24",25.5,{"date":409,"close":410},"2022-07-01",25.190000534057617,{"date":412,"close":401},"2022-07-08",{"date":414,"close":415},"2022-07-15",24.90999984741211,{"date":417,"close":418},"2022-07-22",25.15999984741211,{"date":420,"close":421},"2022-07-29",24.139999389648438,{"date":423,"close":424},"2022-08-05",24.549999237060547,{"date":426,"close":427},"2022-08-12",25.25,{"date":429,"close":430},"2022-08-19",25.610000610351562,{"date":432,"close":433},"2022-08-26",24.09000015258789,{"date":435,"close":436},"2022-09-02",22.920000076293945,{"date":438,"close":439},"2022-09-09",22.649999618530273,{"date":441,"close":442},"2022-09-16",23.489999771118164,{"date":444,"close":445},"2022-09-23",23.40999984741211,{"date":447,"close":448},"2022-09-30",22.100000381469727,{"date":450,"close":451},"2022-10-07",21.90999984741211,{"date":453,"close":454},"2022-10-14",22.360000610351562,{"date":456,"close":457},"2022-10-21",22.3799991607666,{"date":459,"close":460},"2022-10-28",24.049999237060547,{"date":462,"close":463},"2022-11-04",24.6200008392334,{"date":465,"close":466},"2022-11-11",24.709999084472656,{"date":468,"close":469},"2022-11-18",24.780000686645508,{"date":471,"close":472},"2022-11-25",25.079999923706055,{"date":474,"close":475},"2022-12-02",25.59000015258789,{"date":477,"close":478},"2022-12-09",24.729999542236328,{"date":480,"close":481},"2022-12-16",23.989999771118164,{"date":483,"close":484},"2022-12-23",24.450000762939453,{"date":486,"close":487},"2022-12-30",24.170000076293945,{"date":489,"close":481},"2023-01-06",{"date":491,"close":492},"2023-01-13",24.510000228881836,{"date":494,"close":495},"2023-01-20",24.25,{"date":497,"close":498},"2023-01-27",26.31999969482422,{"date":500,"close":501},"2023-02-03",28.219999313354492,{"date":503,"close":504},"2023-02-10",27.450000762939453,{"date":506,"close":507},"2023-02-17",28.06999969482422,{"date":509,"close":510},"2023-02-24",28.6200008392334,{"date":512,"close":513},"2023-03-03",28.8799991607666,{"date":515,"close":516},"2023-03-10",27,{"date":518,"close":519},"2023-03-17",24.84000015258789,{"date":521,"close":522},"2023-03-24",25.639999389648438,{"date":524,"close":525},"2023-03-31",24.59000015258789,{"date":527,"close":528},"2023-04-06",23.760000228881836,{"date":530,"close":531},"2023-04-14",22.059999465942383,{"date":533,"close":534},"2023-04-21",22.170000076293945,{"date":536,"close":537},"2023-04-28",20.8700008392334,{"date":539,"close":540},"2023-05-05",19.600000381469727,{"date":542,"close":543},"2023-05-12",18.43000030517578,{"date":545,"close":546},"2023-05-19",20.040000915527344,{"date":548,"close":549},"2023-05-26",20.219999313354492,{"date":551,"close":552},"2023-06-02",21.670000076293945,{"date":554,"close":555},"2023-06-09",22.299999237060547,{"date":557,"close":558},"2023-06-16",22.350000381469727,{"date":560,"close":561},"2023-06-23",21.440000534057617,{"date":563,"close":564},"2023-06-30",20.889999389648438,{"date":566,"close":567},"2023-07-07",21.399999618530273,{"date":569,"close":570},"2023-07-14",21.59000015258789,{"date":572,"close":445},"2023-07-21",{"date":574,"close":575},"2023-07-28",24.639999389648438,{"date":577,"close":578},"2023-08-04",24.360000610351562,{"date":580,"close":581},"2023-08-11",24.229999542236328,{"date":583,"close":584},"2023-08-18",23.610000610351562,{"date":586,"close":587},"2023-08-25",22.739999771118164,{"date":589,"close":590},"2023-09-01",23.829999923706055,{"date":592,"close":593},"2023-09-08",22.90999984741211,{"date":595,"close":596},"2023-09-15",23.100000381469727,{"date":598,"close":599},"2023-09-22",21.709999084472656,{"date":601,"close":552},"2023-09-29",{"date":603,"close":604},"2023-10-06",20.959999084472656,{"date":606,"close":607},"2023-10-13",20.450000762939453,{"date":609,"close":610},"2023-10-20",20.049999237060547,{"date":612,"close":613},"2023-10-27",20.530000686645508,{"date":615,"close":616},"2023-11-03",22,{"date":618,"close":619},"2023-11-10",21.6299991607666,{"date":621,"close":622},"2023-11-17",22.950000762939453,{"date":624,"close":625},"2023-11-24",22.579999923706055,{"date":627,"close":628},"2023-12-01",23.799999237060547,{"date":630,"close":472},"2023-12-08",{"date":632,"close":633},"2023-12-15",26.739999771118164,{"date":635,"close":636},"2023-12-22",27.610000610351562,{"date":638,"close":639},"2023-12-29",26.920000076293945,{"date":641,"close":642},"2024-01-05",26.350000381469727,{"date":644,"close":645},"2024-01-12",26.459999084472656,{"date":647,"close":648},"2024-01-19",26.34000015258789,{"date":650,"close":651},"2024-01-26",29.09000015258789,{"date":653,"close":654},"2024-02-02",26.6200008392334,{"date":656,"close":657},"2024-02-09",26.579999923706055,{"date":659,"close":660},"2024-02-16",26.229999542236328,{"date":662,"close":663},"2024-02-23",26.170000076293945,{"date":665,"close":666},"2024-03-01",25.920000076293945,{"date":668,"close":669},"2024-03-08",25.530000686645508,{"date":671,"close":672},"2024-03-15",25.010000228881836,{"date":674,"close":675},"2024-03-22",25.700000762939453,{"date":677,"close":678},"2024-03-28",27.34000015258789,{"date":680,"close":681},"2024-04-05",25.549999237060547,{"date":683,"close":487},"2024-04-12",{"date":685,"close":686},"2024-04-19",24.299999237060547,{"date":688,"close":689},"2024-04-26",26.079999923706055,{"date":691,"close":692},"2024-05-03",26.639999389648438,{"date":694,"close":695},"2024-05-10",27.940000534057617,{"date":697,"close":698},"2024-05-17",28.950000762939453,{"date":700,"close":701},"2024-05-24",28.200000762939453,{"date":703,"close":636},"2024-05-31",{"date":705,"close":706},"2024-06-07",27.559999465942383,{"date":708,"close":709},"2024-06-14",27.739999771118164,{"date":711,"close":712},"2024-06-21",27.760000228881836,{"date":714,"close":715},"2024-06-28",30.030000686645508,{"date":717,"close":718},"2024-07-05",28.760000228881836,{"date":720,"close":721},"2024-07-12",31.719999313354492,{"date":723,"close":724},"2024-07-19",33.970001220703125,{"date":726,"close":727},"2024-07-26",34.83000183105469,{"date":729,"close":730},"2024-08-02",33.290000915527344,{"date":732,"close":733},"2024-08-09",32.56999969482422,{"date":735,"close":736},"2024-08-16",33.63999938964844,{"date":738,"close":739},"2024-08-23",35.689998626708984,{"date":741,"close":742},"2024-08-30",36.459999084472656,{"date":744,"close":745},"2024-09-06",34.16999816894531,{"date":747,"close":748},"2024-09-13",35.290000915527344,{"date":750,"close":751},"2024-09-20",35.189998626708984,{"date":753,"close":754},"2024-09-27",34.08000183105469,{"date":756,"close":757},"2024-10-04",32.459999084472656,{"date":759,"close":745},"2024-10-11",{"date":761,"close":762},"2024-10-18",34.349998474121094,{"date":764,"close":765},"2024-10-25",33.04999923706055,{"date":767,"close":768},"2024-11-01",32.77000045776367,{"date":770,"close":771},"2024-11-08",36.84000015258789,{"date":773,"close":774},"2024-11-15",37.34000015258789,{"date":776,"close":777},"2024-11-22",37.68000030517578,{"date":779,"close":780},"2024-11-29",37.09000015258789,{"date":782,"close":783},"2024-12-06",36.91999816894531,{"date":785,"close":786},"2024-12-13",36.619998931884766,{"date":788,"close":789},"2024-12-20",34.119998931884766,{"date":791,"close":792},"2024-12-27",33.86000061035156,{"date":794,"close":795},"2025-01-03",33.58000183105469,{"date":797,"close":798},"2025-01-10",31.600000381469727,{"date":800,"close":801},"2025-01-17",34.22999954223633,{"date":803,"close":804},"2025-01-24",36.720001220703125,{"date":806,"close":807},"2025-01-31",36.77000045776367,{"date":809,"close":810},"2025-02-07",37.209999084472656,{"date":812,"close":813},"2025-02-14",37.22999954223633,{"date":815,"close":816},"2025-02-21",36.54999923706055,{"date":818,"close":804},"2025-02-28",{"date":820,"close":821},"2025-03-07",35.06999969482422,{"date":823,"close":824},"2025-03-14",33.790000915527344,{"date":826,"close":827},"2025-03-21",34.02000045776367,{"date":829,"close":830},"2025-03-28",34.7400016784668,{"date":832,"close":833},"2025-04-04",32.150001525878906,{"date":835,"close":836},"2025-04-11",32.029998779296875,{"date":838,"close":839},"2025-04-17",33.529998779296875,{"date":841,"close":842},"2025-04-25",34.099998474121094,{"date":844,"close":845},"2025-05-02",35.41999816894531,{"date":847,"close":848},"2025-05-09",35.560001373291016,{"date":850,"close":851},"2025-05-16",36.119998931884766,{"date":853,"close":854},"2025-05-23",35.31999969482422,{"date":856,"close":857},"2025-05-30",36.09000015258789,{"date":859,"close":816},"2025-06-06",{"date":861,"close":862},"2025-06-13",35.33000183105469,{"date":864,"close":865},"2025-06-20",35.720001220703125,{"date":867,"close":868},"2025-06-27",37.33000183105469,{"date":870,"close":871},"2025-07-03",39.06999969482422,{"date":873,"close":874},"2025-07-11",37.95000076293945,{"date":876,"close":877},"2025-07-18",38.970001220703125,{"date":879,"close":880},"2025-07-25",40.70000076293945,{"date":882,"close":883},"2025-07-30",39.34000015258789,{"date":885,"close":886},"2025-07-31",38.86000061035156,{"date":888,"close":889},"2025-08-01",38.150001525878906,{"date":891,"close":892},"2025-08-04",38.72999954223633,{"date":894,"close":895},"2025-08-05",38.790000915527344,{"date":897,"close":898},"2025-08-06",37.959999084472656,{"date":900,"close":777},"2025-08-07",{"date":902,"close":903},"2025-08-08",37.63999938964844,{"date":905,"close":906},"2025-08-11",37.66999816894531,{"date":908,"close":909},"2025-08-12",39.47999954223633,{"date":911,"close":912},"2025-08-13",39.970001220703125,{"date":914,"close":915},"2025-08-14",39.86000061035156,{"date":917,"close":918},"2025-08-15",39.29999923706055,{"date":920,"close":921},"2025-08-18",39.349998474121094,{"date":923,"close":924},"2025-08-19",39.290000915527344,{"date":926,"close":927},"2025-08-20",39.619998931884766,{"date":929,"close":930},"2025-08-21",39.45000076293945,{"date":932,"close":933},"2025-08-22",41.33000183105469,{"date":935,"close":936},"2025-08-25",40.90999984741211,{"date":938,"close":939},"2025-08-26",41.31999969482422,{"date":941,"close":942},"2025-08-27",41.5099983215332,{"date":944,"close":945},"2025-08-28",41.43000030517578,{"date":947,"close":948},"2025-08-29",41.36000061035156,{"date":950,"close":951},"2025-09-02",41.04999923706055,{"date":953,"close":954},"2025-09-03",41.040000915527344,{"date":956,"close":957},"2025-09-04",41.5,{"date":959,"close":960},"2025-09-05",41.22999954223633,{"date":962,"close":963},"2025-09-08",41.27000045776367,{"date":965,"close":966},"2025-09-09",40.880001068115234,{"date":968,"close":969},"2025-09-10",41,{"date":971,"close":945},"2025-09-11",{"date":973,"close":974},"2025-09-12",40.7400016784668,{"date":976,"close":974},"2025-09-15",{"date":978,"close":979},"2025-09-16",40.5099983215332,{"date":981,"close":936},"2025-09-17",{"date":983,"close":984},"2025-09-18",42.59000015258789,{"date":986,"close":987},"2025-09-19",41.720001220703125,{"date":989,"close":990},"2025-09-22",42.099998474121094,{"date":992,"close":993},"2025-09-23",41.84000015258789,{"date":995,"close":996},"2025-09-24",42.13999938964844,{"date":998,"close":999},"2025-09-25",41.900001525878906,{"date":1001,"close":990},"2025-09-26",{"date":1003,"close":1004},"2025-09-29",41.380001068115234,{"date":1006,"close":1007},"2025-09-30",40.939998626708984,{"date":1009,"close":1010},"2025-10-01",40.619998931884766,{"date":1012,"close":1013},"2025-10-02",40.33000183105469,{"date":1015,"close":880},"2025-10-03",{"date":1017,"close":1018},"2025-10-06",40.779998779296875,{"date":1020,"close":1021},"2025-10-07",40.349998474121094,{"date":1023,"close":1024},"2025-10-08",40.099998474121094,{"date":1026,"close":1027},"2025-10-09",39.52000045776367,{"date":1029,"close":1030},"2025-10-10",38.470001220703125,{"date":1032,"close":1033},"2025-10-13",39.060001373291016,{"date":1035,"close":1036},"2025-10-14",40.150001525878906,{"date":1038,"close":1039},"2025-10-15",40.4900016784668,{"date":1041,"close":871},"2025-10-16",{"date":1043,"close":1044},"2025-10-17",39.209999084472656,{"date":1046,"close":1047},"2025-10-20",40.279998779296875,{"date":1049,"close":1050},"2025-10-21",40,{"date":1052,"close":1053},"2025-10-22",40.650001525878906,{"date":1055,"close":1056},"2025-10-23",39.849998474121094,{"date":1058,"close":1039},"2025-10-24",{"date":1060,"close":1061},"2025-10-27",40.52000045776367,{"date":1063,"close":1064},"2025-10-28",40.72999954223633,{"date":1066,"close":1067},"2025-10-29",39.869998931884766,{"date":1069,"close":1070},"2025-10-30",40.040000915527344,{"date":1072,"close":1073},"2025-10-31",39.310001373291016,{"date":1075,"close":1076},"2025-11-03",39.720001220703125,{"date":1078,"close":1079},"2025-11-04",39.560001373291016,{"date":1081,"close":1082},"2025-11-05",40.09000015258789,{"date":1084,"close":1085},"2025-11-06",39.75,{"date":1087,"close":1085},"2025-11-07",{"date":1089,"close":1090},"2025-11-10",40.18000030517578,{"date":1092,"close":1036},"2025-11-11",{"date":1094,"close":1095},"2025-11-12",40.540000915527344,{"date":1097,"close":1098},"2025-11-13",40.220001220703125,{"date":1100,"close":1101},"2025-11-14",40.36000061035156,{"date":1103,"close":1104},"2025-11-17",39.099998474121094,{"date":1106,"close":1107},"2025-11-18",39.36000061035156,{"date":1109,"close":1110},"2025-11-19",39.61000061035156,{"date":1112,"close":1113},"2025-11-20",39.4900016784668,{"date":1115,"close":1095},"2025-11-21",{"date":1117,"close":1090},"2025-11-24",{"date":1119,"close":1120},"2025-11-25",41.58000183105469,{"date":1122,"close":960},"2025-11-26",{"date":1124,"close":1125},"2025-11-28",41.0099983215332,{"date":1127,"close":933},"2025-12-01",{"date":1129,"close":969},"2025-12-02",{"date":1131,"close":1132},"2025-12-03",41.88999938964844,{"date":1134,"close":1135},"2025-12-04",41.970001220703125,{"date":1137,"close":1138},"2025-12-05",41.810001373291016,{"date":1140,"close":999},"2025-12-08",{"date":1142,"close":1143},"2025-12-09",42.2599983215332,{"date":1145,"close":1146},"2025-12-10",43.83000183105469,{"date":1148,"close":1149},"2025-12-11",44.849998474121094,{"date":1151,"close":1152},"2025-12-12",45.70000076293945,{"date":1154,"close":1155},"2025-12-15",45.650001525878906,{"date":1157,"close":1158},"2025-12-16",45.81999969482422,{"date":1160,"close":1161},"2025-12-17",45.59000015258789,{"date":1163,"close":1164},"2025-12-18",45.630001068115234,{"date":1166,"close":1167},"2025-12-19",44.650001525878906,{"date":1169,"close":1170},"2025-12-22",44.7400016784668,{"date":1172,"close":1173},"2025-12-23",43.59000015258789,{"date":1175,"close":1176},"2025-12-24",43.540000915527344,{"date":1178,"close":1179},"2025-12-26",43.400001525878906,{"date":1181,"close":1182},"2025-12-29",43.43000030517578,{"date":1184,"close":1185},"2025-12-30",43.0099983215332,{"date":1187,"close":1188},"2025-12-31",42.939998626708984,{"date":1190,"close":1191},"2026-01-02",42.81999969482422,{"date":1193,"close":1194},"2026-01-05",43.209999084472656,{"date":1196,"close":1197},"2026-01-06",43.310001373291016,{"date":1199,"close":1200},"2026-01-07",43.15999984741211,{"date":1202,"close":1203},"2026-01-08",44.2400016784668,{"date":1205,"close":1206},"2026-01-09",43.56999969482422,{"date":1208,"close":1209},"2026-01-12",43.29999923706055,{"date":1211,"close":1212},"2026-01-13",42.880001068115234,{"date":1214,"close":1215},"2026-01-14",43.630001068115234,{"date":1217,"close":1218},"2026-01-15",44.470001220703125,{"date":1220,"close":1221},"2026-01-16",44.279998779296875,{"date":1223,"close":1224},"2026-01-20",43.2599983215332,{"date":1226,"close":1227},"2026-01-21",45.290000915527344,{"date":1229,"close":1230},"2026-01-22",44.209999084472656,{"date":1232,"close":1233},"2026-01-23",42.25,{"date":1235,"close":990},"2026-01-26",{"date":1237,"close":1238},"2026-01-27",42.310001373291016,{"date":1240,"close":1241},"2026-01-28",41.97999954223633,{"date":1243,"close":1244},"2026-01-29",42.95000076293945,{"date":1246,"close":1247},"2026-01-30",43.119998931884766,{"date":1249,"close":1250},"2026-02-02",44.189998626708984,{"date":1252,"close":1253},"2026-02-03",44.41999816894531,{"date":1255,"close":1256},"2026-02-04",44.400001525878906,{"date":1258,"close":1221},"2026-02-05",{"date":1260,"close":1261},"2026-02-06",44.54999923706055,{"date":1263,"close":1264},"2026-02-09",44.380001068115234,{"date":1266,"close":1267},"2026-02-10",44.040000915527344,{"date":1269,"close":1267},"2026-02-11",{"date":1271,"close":1272},"2026-02-12",44,{"date":1274,"close":1275},"2026-02-13",43.95000076293945,{"date":1277,"close":1272},"2026-02-17",{"date":1279,"close":1280},"2026-02-18",43.84000015258789,{"date":1282,"close":1283},"2026-02-19",43.7400016784668,{"date":1285,"close":1280},"2026-02-20",{"date":1287,"close":1288},"2026-02-23",42.470001220703125,{"date":1290,"close":1291},"2026-02-24",42.619998931884766,{"date":1293,"close":1294},"2026-02-25",43.599998474121094,{"date":1296,"close":1297},"2026-02-26",43.790000915527344,{"date":1299,"close":996},"2026-02-27",{"date":1301,"close":1302},"2026-03-02",42.83000183105469,{"date":1304,"close":1305},"2026-03-03",42.900001525878906,{"date":1307,"close":1308},"2026-03-04",43.060001373291016,{"date":1310,"close":984},"2026-03-05",{"date":1312,"close":1288},"2026-03-06",{"date":1314,"close":1315},"2026-03-09",42.0099983215332,{"date":1317,"close":1318},"2026-03-10",42.130001068115234,{"date":1320,"close":1321},"2026-03-11",41.959999084472656,{"date":1323,"close":1324},"2026-03-12",42.04999923706055,{"date":1326,"close":1327},"2026-03-13",42.20000076293945,{"date":1329,"close":1327},"2026-03-16",{"date":1331,"close":1332},"2026-03-17",42.150001525878906,{"date":1334,"close":1335},"2026-03-18",41.630001068115234,{"date":1337,"close":999},"2026-03-19",{"date":1339,"close":1340},"2026-03-20",41.47999954223633,{"date":1342,"close":1343},"2026-03-23",42.38999938964844,{"date":1345,"close":1346},"2026-03-24",41.79999923706055,{"date":1348,"close":1349},"2026-03-25",42.02000045776367,{"date":1351,"close":1352},"2026-03-26",42.439998626708984,{"date":1354,"close":1324},"2026-03-27",{"date":1356,"close":1288},"2026-03-30",{"date":1358,"close":1359},"2026-03-31",42.650001525878906,{"date":1361,"close":1362},"2026-04-01",43.02000045776367,{"date":1364,"close":1365},"2026-04-02",43.040000915527344,{"date":1367,"close":1368},"2026-04-06",43.619998931884766,{"date":1370,"close":1371},"2026-04-07",43.54999923706055,{"date":1373,"close":1374},"2026-04-08",44.84000015258789,{"date":1376,"close":1377},"2026-04-09",46.11000061035156,{"date":1379,"close":1380},"2026-04-10",45.54999923706055,{"date":1382,"close":1164},"2026-04-13",{"date":1384,"close":1385},"2026-04-14",45.08000183105469,{"date":1387,"close":1388},"2026-04-15",45.0099983215332,{"date":1390,"close":1391},"2026-04-16",44.630001068115234,{"date":1393,"close":1380},"2026-04-17",{"date":1395,"close":1396},"2026-04-20",45.470001220703125,{"date":1398,"close":1261},"2026-04-21",{"date":1400,"close":1401},"2026-04-22",44.65999984741211,{"date":1403,"close":1404},"2026-04-23",46.279998779296875,{"date":1406,"close":1391},"2026-04-24",{"date":1408,"close":1409},"2026-04-27",45.72999954223633,{"date":1411,"close":1412},"2026-04-28",46.43000030517578,{"date":1414,"close":1380},"2026-04-29",{"date":219,"close":1416},45.66999816894531,{"date":183,"close":1418},45.75,{"date":1420,"close":1421},"2026-05-04",45.540000915527344,{"date":158,"close":1423},45.790000915527344,{"date":171,"close":1425},45.95000076293945,{"date":143,"close":1427},46,{"date":1429,"close":1430},"2026-05-08",46.08000183105469,{"date":1432,"close":1433},"2026-05-11",45.7400016784668,{"date":1435,"close":1436},"2026-05-12",45.900001525878906,{"date":1438,"close":1439},"2026-05-13",45.709999084472656,{"date":1441,"close":1442},"2026-05-14",45.90999984741211,{"date":1444,"close":1445},"2026-05-15",45.29999923706055,{"date":1447,"close":1380},"2026-05-18",{"date":1449,"close":1450},"2026-05-19",45.529998779296875,{"date":1452,"close":1453},"2026-05-20",46.54999923706055,{"date":1455,"close":1456},"2026-05-21",46.720001220703125,{"date":1458,"close":1459},"2026-05-22",46.83000183105469,{"date":1461,"close":1462},"2026-05-26",47.02000045776367,{"date":126,"close":1464},46.59000015258789,{"date":1466,"close":1467},"2026-05-28",46.95000076293945,{"date":1469,"close":1470},"2026-05-29",46.470001220703125,{"date":67,"close":1472},46.290000915527344,{"date":99,"close":1459},{"date":1475,"close":1436},"2026-06-03",{"date":1477,"close":1478},"2026-06-04",47.220001220703125,{"date":1480,"close":1478},"2026-06-05",{"date":1482,"close":1483},"2026-06-08",47.13999938964844,{"date":1485,"close":1486},"2026-06-09",47.540000915527344,{"date":1488,"close":1489},"2026-06-10",47.5,{"date":1491,"close":1489},"2026-06-11",{"date":1493,"close":1494},"2026-06-12",47.93000030517578,{"date":1496,"close":1497},"2026-06-15",47.779998779296875,{"date":1499,"close":1500},"2026-06-16",47.529998779296875,{"date":1502,"close":1503},"2026-06-17",47.650001525878906,{"date":1505,"close":1506},"2026-06-18",48.45000076293945,{"date":1508,"close":1509},"2026-06-22",48.04999923706055,{"date":1511,"close":1512},"2026-06-23",48.849998474121094,{"date":1514,"close":1515},"2026-06-24",48.97999954223633,{"date":1517,"close":1518},"2026-06-25",48.970001220703125,{"date":1520,"close":1521},"2026-06-26",49.040000915527344,{"date":1523,"close":1524},"2026-06-29",49.41999816894531,{"date":1526,"close":1527},"2026-06-30",49.88999938964844,{"date":1529,"close":1530},"2026-07-01",50.79999923706055,{"date":1532,"close":1533},"2026-07-02",49.43000030517578,{"date":1535,"close":1536},"2026-07-06",49.40999984741211,{"date":1538,"close":1539},"2026-07-07",49,{"date":1541,"close":1542},"2026-07-08",47.88999938964844,{"date":1544,"close":1545},"2026-07-09",48.130001068115234,{"date":1547,"close":1548},"2026-07-10",48.81999969482422,{"date":1550,"close":1551},"2026-07-13",49.04999923706055,{"date":1553,"close":1554},"2026-07-14",48.529998779296875,{"date":1556,"close":1557},"2026-07-15",48.70000076293945,{"date":1559,"close":1524},"2026-07-16",{"date":1561,"close":1551},"2026-07-17",{"date":1563,"close":1564},"2026-07-20",48.5,{"date":1566,"close":1567},"2026-07-21",48.560001373291016,{"date":1569,"close":1570},"2026-07-22",48.220001220703125,{"date":1572,"close":1573},"2026-07-23",48.47999954223633,{"date":1575,"close":1557},"2026-07-24",{"date":1577,"close":1578},"2026-07-27",49.540000915527344,{"date":1580,"close":1581},"2026-07-28",50.939998626708984,{"date":1583,"close":1584},"2026-07-29",51.52000045776367,{"date":47,"close":1586},51.15999984741211,{"date":217,"close":1588},51.189998626708984,{"count":150,"fetchedAt":1590,"source":212},"2026-08-03T17:02:53.331Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1592},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785776573282]