[{"data":1,"prerenderedAt":1214},["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-JEF":25,"$fNEGAG4ZqfdlUeifccoZjTEvZ7giPeuOYmIMIVpBAZ7o":26,"ticker-mcap-JEF":239,"ticker-profile-JEF":248,"ticker-earnings-JEF":262,"ticker-congress-JEF":266,"i-lucide:info":1212},{"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":235},{"identity":28,"transactions":33,"sectorSlug":215,"relatedTickers":216},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"96223","Jefferies Financial Group Inc.","Finance & Insurance","JEF",[34,53,63,66,73,85,97,106,114,122,127,136,143,151,157,165,173,182,195,201,207,213],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-17T10:15:03.000Z","0001193125-26-306696-0","4","SUMITOMO MITSUI FINANCIAL GROUP, INC.","","I",53.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1022837\u002F000119312526306696\u002F0001193125-26-306696-index.htm",5906542,8566379,318717006.32,"P","2026-07-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},17,"2026-06-29T14:58:14.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-07-13T10:10:17.000Z","0001193125-26-301384-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1022837\u002F000119312526301384\u002F0001193125-26-301384-index.htm",3769500,2659837,"M","2026-07-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":54,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001193125-26-301384-1",40579081,{"cik":29,"filedAt":67,"filingId":68,"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":25,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":59,"transactionDate":72,"intentLabel":61,"signalQuality":62},"2026-07-02T11:54:59.000Z","0001193125-26-293480-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1022837\u002F000119312526293480\u002F0001193125-26-293480-index.htm",27562500,36809581,"2026-06-30",{"cik":29,"filedAt":52,"filingId":74,"formType":75,"originalSubmissionDate":76,"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":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81,"intentLabel":48,"signalQuality":49,"insiderHistory":82},"0001193125-26-287540-0","4\u002FA","2026-05-04",54.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1022837\u002F000119312526287540\u002F0001193125-26-287540-index.htm",6429337,352520547.71,"2026-05-01",{"daysSinceLastFiling":83,"isFirstFiling":6,"priorFilingDate":84},56,"2026-05-04T12:00:04.000Z",{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":90,"transactionDate":94,"intentLabel":95,"signalQuality":96},"2026-05-30T01:25:46.000Z","0001214659-26-006942-0","HANDLER RICHARD B","CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1211677\u002F000121465926006942\u002F0001214659-26-006942-index.htm",487,12463276,"2026-05-28","Disposition","non-discretionary",{"cik":29,"filedAt":86,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":99,"rawFilingUrl":91,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":96},"0001214659-26-006942-1",52.94,10545,12452731,558252.2999999999,"F","2026-05-29","Tax withholding",{"cik":29,"filedAt":86,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":91,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":104,"intentLabel":113,"signalQuality":96},"0001214659-26-006942-2",52.72,97136,12549867,5121009.92,"A","Stock award",{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":90,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":90,"transactionDate":94,"intentLabel":95,"signalQuality":96},"2026-05-30T01:19:28.000Z","0001214659-26-006941-0","FRIEDMAN BRIAN P","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275002\u002F000121465926006941\u002F0001214659-26-006941-index.htm",464,2060978,{"cik":29,"filedAt":115,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":112,"transactionDate":104,"intentLabel":113,"signalQuality":96},"0001214659-26-006941-1",29003,2089981,1529038.16,{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":131,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":112,"transactionDate":104,"intentLabel":113,"signalQuality":96},"2026-05-30T01:17:21.000Z","0001214659-26-006940-0","Sharp Michael J.","EVP and General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1506427\u002F000121465926006940\u002F0001214659-26-006940-index.htm",746,167663,39329.12,{"cik":29,"filedAt":137,"filingId":138,"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":139,"ownerTitle":140,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":141,"shares":133,"sharesOwnedAfter":142,"totalValue":135,"transactionCode":112,"transactionDate":104,"intentLabel":113,"signalQuality":96},"2026-05-30T01:15:51.000Z","0001214659-26-006939-0","Larson Matthew Scott","EVP, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950875\u002F000121465926006939\u002F0001214659-26-006939-index.htm",99010,{"cik":29,"filedAt":144,"filingId":145,"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":146,"ownerTitle":39,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":112,"transactionDate":104,"intentLabel":113,"signalQuality":96},"2026-05-30T01:14:09.000Z","0001214659-26-006938-0","Weiler Melissa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1845244\u002F000121465926006938\u002F0001214659-26-006938-index.htm",165,39982,8698.8,{"cik":29,"filedAt":152,"filingId":153,"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":154,"ownerTitle":39,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":155,"shares":148,"sharesOwnedAfter":156,"totalValue":150,"transactionCode":112,"transactionDate":104,"intentLabel":113,"signalQuality":96},"2026-05-30T01:13:33.000Z","0001214659-26-006937-0","Ellis-Kirk Matrice","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1345891\u002F000121465926006937\u002F0001214659-26-006937-index.htm",31982,{"cik":29,"filedAt":158,"filingId":159,"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":160,"ownerTitle":39,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":112,"transactionDate":104,"intentLabel":113,"signalQuality":96},"2026-05-30T01:12:11.000Z","0001214659-26-006936-0","O Kane Michael T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1334579\u002F000121465926006936\u002F0001214659-26-006936-index.htm",538,132492,28363.36,{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":39,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":112,"transactionDate":104,"intentLabel":113,"signalQuality":96},"2026-05-30T01:09:49.000Z","0001214659-26-006935-0","BEYER ROBERT D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188302\u002F000121465926006935\u002F0001214659-26-006935-index.htm",501,112756,26412.72,{"cik":29,"filedAt":174,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":103,"transactionDate":181,"intentLabel":105,"signalQuality":96},"2026-05-27T01:31:02.000Z","0001214659-26-006750-0",52.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1211677\u002F000121465926006750\u002F0001214659-26-006750-index.htm",1440307,12463763,75515296.01,"2026-05-23",{"cik":29,"filedAt":183,"filingId":184,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":90,"pricePerShare":185,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":190,"transactionDate":191,"intentLabel":192,"signalQuality":193,"insiderHistory":194},"2026-05-09T01:27:19.000Z","0001214659-26-005870-0",51.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275002\u002F000121465926005870\u002F0001214659-26-005870-index.htm",0.74,2061442,38.413399999999996,"S","2026-05-06","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":183,"filingId":196,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":90,"pricePerShare":197,"rawFilingUrl":186,"shares":198,"sharesOwnedAfter":188,"totalValue":199,"transactionCode":190,"transactionDate":191,"intentLabel":192,"signalQuality":193,"insiderHistory":200},"0001214659-26-005870-1",51.88,0.26,13.488800000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":202,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":203,"rawFilingUrl":204,"shares":79,"sharesOwnedAfter":25,"totalValue":205,"transactionCode":46,"transactionDate":81,"intentLabel":48,"signalQuality":49,"insiderHistory":206},"0001193125-26-202612-0",48.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1022837\u002F000119312526202612\u002Fownership.xml",310022630.14,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":208,"filingId":209,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":210,"shares":211,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":59,"transactionDate":212,"intentLabel":61,"signalQuality":62},"2026-04-29T10:15:31.000Z","0001193125-26-188828-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1022837\u002F000119312526188828\u002Fownership.xml",9247081,"2026-04-27",{"cik":29,"filedAt":208,"filingId":214,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":210,"shares":211,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":59,"transactionDate":212,"intentLabel":61,"signalQuality":62},"0001193125-26-188828-1","finance-insurance",[217,220,223,226,229,232],{"ticker":218,"issuerName":219},"COIN","Coinbase Global, Inc.",{"ticker":221,"issuerName":222},"TRUP","TRUPANION, INC.",{"ticker":224,"issuerName":225},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":227,"issuerName":228},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":230,"issuerName":231},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":233,"issuerName":234},"MORN","Morningstar, Inc.",{"count":236,"fetchedAt":237,"source":238},22,"2026-07-17T21:04:37.621Z","sqlite",{"data":240,"meta":246},{"value":241,"quality":242,"closeDate":243,"ageDays":244,"sharesAsOf":245},11349305250.823784,"fresh","2026-07-16",1,"2026-05-31",{"count":244,"fetchedAt":247,"source":238},"2026-07-17T21:04:37.622Z",{"data":249,"meta":261},{"ticker":32,"ceo":250,"industry":251,"fullTimeEmployees":252,"ipoDate":253,"country":254,"state":255,"city":256,"website":257,"exchangeShort":25,"marketCap":25,"beta":258,"range52w":259,"fetchedAt":260},"Richard Brian Handler","Financial - Capital Markets",7701,"1980-03-17","US","NY","New York City","https:\u002F\u002Fwww.jefferies.com",1.5338784,"35.53-71.04","2026-06-30T23:51:32.308Z",{"count":244,"fetchedAt":247,"source":238},{"data":263,"meta":265},{"ticker":32,"points":264},[],{"count":244,"fetchedAt":247,"source":238},{"data":267,"meta":1210},{"congressTrades":268,"insiderTrades":269,"priceHistory":292,"ticker":32},[],[270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":54,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":67,"filingId":68,"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":25,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":59,"transactionDate":72},{"cik":29,"filedAt":52,"filingId":74,"formType":75,"originalSubmissionDate":76,"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":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":90,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":99,"rawFilingUrl":91,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":86,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":91,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":104},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":90,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":90,"transactionDate":94},{"cik":29,"filedAt":115,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":112,"transactionDate":104},{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":131,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":112,"transactionDate":104},{"cik":29,"filedAt":137,"filingId":138,"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":139,"ownerTitle":140,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":141,"shares":133,"sharesOwnedAfter":142,"totalValue":135,"transactionCode":112,"transactionDate":104},{"cik":29,"filedAt":144,"filingId":145,"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":146,"ownerTitle":39,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":112,"transactionDate":104},{"cik":29,"filedAt":152,"filingId":153,"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":154,"ownerTitle":39,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":155,"shares":148,"sharesOwnedAfter":156,"totalValue":150,"transactionCode":112,"transactionDate":104},{"cik":29,"filedAt":158,"filingId":159,"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":160,"ownerTitle":39,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":112,"transactionDate":104},{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":39,"ownershipType":90,"pricePerShare":108,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":112,"transactionDate":104},{"cik":29,"filedAt":174,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":103,"transactionDate":181},{"cik":29,"filedAt":183,"filingId":184,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":90,"pricePerShare":185,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":190,"transactionDate":191},{"cik":29,"filedAt":183,"filingId":196,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":90,"pricePerShare":197,"rawFilingUrl":186,"shares":198,"sharesOwnedAfter":188,"totalValue":199,"transactionCode":190,"transactionDate":191},{"cik":29,"filedAt":84,"filingId":202,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":203,"rawFilingUrl":204,"shares":79,"sharesOwnedAfter":25,"totalValue":205,"transactionCode":46,"transactionDate":81},{"cik":29,"filedAt":208,"filingId":209,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":210,"shares":211,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":59,"transactionDate":212},{"cik":29,"filedAt":208,"filingId":214,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":210,"shares":211,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":59,"transactionDate":212},[293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,560,563,566,569,572,575,578,581,584,587,590,593,595,598,601,604,607,610,613,616,619,622,625,628,631,634,636,639,642,645,648,651,654,657,659,662,665,668,671,674,677,680,683,686,689,692,695,697,700,703,706,709,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,851,854,857,860,863,866,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1068,1070,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1112,1115,1118,1120,1122,1125,1128,1130,1132,1135,1138,1141,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1180,1183,1186,1189,1192,1195,1198,1200,1203,1206,1208],{"date":294,"close":295},"2024-05-03",44.86000061035156,{"date":297,"close":298},"2024-05-10",46.5,{"date":300,"close":301},"2024-05-17",47.31999969482422,{"date":303,"close":304},"2024-05-24",46.470001220703125,{"date":306,"close":307},"2024-05-31",46.52000045776367,{"date":309,"close":310},"2024-06-07",44.529998779296875,{"date":312,"close":313},"2024-06-14",44.02000045776367,{"date":315,"close":316},"2024-06-21",45.75,{"date":318,"close":319},"2024-06-28",49.7599983215332,{"date":321,"close":322},"2024-07-05",50.68000030517578,{"date":324,"close":325},"2024-07-12",53.84000015258789,{"date":327,"close":328},"2024-07-19",54.439998626708984,{"date":330,"close":331},"2024-07-26",56.959999084472656,{"date":333,"close":334},"2024-08-02",54.220001220703125,{"date":336,"close":337},"2024-08-09",55.209999084472656,{"date":339,"close":340},"2024-08-16",57.540000915527344,{"date":342,"close":343},"2024-08-23",58.97999954223633,{"date":345,"close":346},"2024-08-30",59.95000076293945,{"date":348,"close":349},"2024-09-06",56.119998931884766,{"date":351,"close":352},"2024-09-13",58.540000915527344,{"date":354,"close":355},"2024-09-20",62.06999969482422,{"date":357,"close":358},"2024-09-27",61.08000183105469,{"date":360,"close":361},"2024-10-04",63.34000015258789,{"date":363,"close":364},"2024-10-11",64.23999786376953,{"date":366,"close":367},"2024-10-18",66.44999694824219,{"date":369,"close":370},"2024-10-25",64.0199966430664,{"date":372,"close":373},"2024-11-01",64.22000122070312,{"date":375,"close":376},"2024-11-08",71.5,{"date":378,"close":379},"2024-11-15",74.19999694824219,{"date":381,"close":382},"2024-11-22",78.58000183105469,{"date":384,"close":385},"2024-11-29",79.13999938964844,{"date":387,"close":388},"2024-12-06",78.12000274658203,{"date":390,"close":391},"2024-12-13",80.91999816894531,{"date":393,"close":394},"2024-12-20",76.22000122070312,{"date":396,"close":397},"2024-12-27",78.8499984741211,{"date":399,"close":400},"2025-01-03",81,{"date":402,"close":403},"2025-01-10",71.4800033569336,{"date":405,"close":406},"2025-01-17",75.75,{"date":408,"close":409},"2025-01-24",76.16000366210938,{"date":411,"close":412},"2025-01-31",76.88999938964844,{"date":414,"close":415},"2025-02-07",74.63999938964844,{"date":417,"close":403},"2025-02-14",{"date":419,"close":420},"2025-02-21",65.62000274658203,{"date":422,"close":423},"2025-02-28",66.19999694824219,{"date":425,"close":426},"2025-03-07",56.25,{"date":428,"close":429},"2025-03-14",56.33000183105469,{"date":431,"close":432},"2025-03-21",59.369998931884766,{"date":434,"close":435},"2025-03-28",52.220001220703125,{"date":437,"close":438},"2025-04-04",43.13999938964844,{"date":440,"close":441},"2025-04-11",42.7599983215332,{"date":443,"close":444},"2025-04-17",42.84000015258789,{"date":446,"close":447},"2025-04-25",46.79999923706055,{"date":449,"close":450},"2025-05-02",49.27000045776367,{"date":452,"close":453},"2025-05-09",50.31999969482422,{"date":455,"close":456},"2025-05-16",52.70000076293945,{"date":458,"close":459},"2025-05-23",48.41999816894531,{"date":461,"close":462},"2025-05-30",48.599998474121094,{"date":464,"close":465},"2025-06-06",52.40999984741211,{"date":467,"close":468},"2025-06-13",52.20000076293945,{"date":470,"close":471},"2025-06-20",52.86000061035156,{"date":473,"close":474},"2025-06-27",55.75,{"date":476,"close":477},"2025-07-03",56.939998626708984,{"date":479,"close":480},"2025-07-11",54.689998626708984,{"date":482,"close":483},"2025-07-15",54.810001373291016,{"date":485,"close":486},"2025-07-16",54.97999954223633,{"date":488,"close":489},"2025-07-17",56.31999969482422,{"date":491,"close":492},"2025-07-18",56.2400016784668,{"date":494,"close":495},"2025-07-21",55.72999954223633,{"date":497,"close":498},"2025-07-22",56.16999816894531,{"date":500,"close":501},"2025-07-23",57.040000915527344,{"date":503,"close":504},"2025-07-24",57.029998779296875,{"date":506,"close":507},"2025-07-25",57.65999984741211,{"date":509,"close":510},"2025-07-28",57.52000045776367,{"date":512,"close":513},"2025-07-29",58.36000061035156,{"date":515,"close":516},"2025-07-30",58.59000015258789,{"date":518,"close":507},"2025-07-31",{"date":520,"close":521},"2025-08-01",55.90999984741211,{"date":523,"close":524},"2025-08-04",56.56999969482422,{"date":526,"close":527},"2025-08-05",57.689998626708984,{"date":529,"close":530},"2025-08-06",57.779998779296875,{"date":532,"close":533},"2025-08-07",57.59000015258789,{"date":535,"close":536},"2025-08-08",58.47999954223633,{"date":538,"close":539},"2025-08-11",58.88999938964844,{"date":541,"close":542},"2025-08-12",61.22999954223633,{"date":544,"close":545},"2025-08-13",62.9900016784668,{"date":547,"close":548},"2025-08-14",61.70000076293945,{"date":550,"close":551},"2025-08-15",60.2400016784668,{"date":553,"close":554},"2025-08-18",60.029998779296875,{"date":556,"close":557},"2025-08-19",59.77000045776367,{"date":559,"close":432},"2025-08-20",{"date":561,"close":562},"2025-08-21",59.150001525878906,{"date":564,"close":565},"2025-08-22",62.540000915527344,{"date":567,"close":568},"2025-08-25",62.13999938964844,{"date":570,"close":571},"2025-08-26",64.06999969482422,{"date":573,"close":574},"2025-08-27",64.76000213623047,{"date":576,"close":577},"2025-08-28",65.48999786376953,{"date":579,"close":580},"2025-08-29",64.8499984741211,{"date":582,"close":583},"2025-09-02",64.12000274658203,{"date":585,"close":586},"2025-09-03",63.81999969482422,{"date":588,"close":589},"2025-09-04",64.97000122070312,{"date":591,"close":592},"2025-09-05",63.5,{"date":594,"close":373},"2025-09-08",{"date":596,"close":597},"2025-09-09",64.29000091552734,{"date":599,"close":600},"2025-09-10",65.58000183105469,{"date":602,"close":603},"2025-09-11",67.18000030517578,{"date":605,"close":606},"2025-09-12",66.6500015258789,{"date":608,"close":609},"2025-09-15",66.91000366210938,{"date":611,"close":612},"2025-09-16",66.4000015258789,{"date":614,"close":615},"2025-09-17",66.52999877929688,{"date":617,"close":618},"2025-09-18",70.36000061035156,{"date":620,"close":621},"2025-09-19",69.48999786376953,{"date":623,"close":624},"2025-09-22",69.66000366210938,{"date":626,"close":627},"2025-09-23",68.13999938964844,{"date":629,"close":630},"2025-09-24",66.70999908447266,{"date":632,"close":633},"2025-09-25",65.93000030517578,{"date":635,"close":630},"2025-09-26",{"date":637,"close":638},"2025-09-29",66.66000366210938,{"date":640,"close":641},"2025-09-30",65.41999816894531,{"date":643,"close":644},"2025-10-01",63.4900016784668,{"date":646,"close":647},"2025-10-02",63.06999969482422,{"date":649,"close":650},"2025-10-03",62.43000030517578,{"date":652,"close":653},"2025-10-06",61.18000030517578,{"date":655,"close":656},"2025-10-07",59.099998474121094,{"date":658,"close":328},"2025-10-08",{"date":660,"close":661},"2025-10-09",53.0099983215332,{"date":663,"close":664},"2025-10-10",50.88999938964844,{"date":666,"close":667},"2025-10-13",53.72999954223633,{"date":669,"close":670},"2025-10-14",53.81999969482422,{"date":672,"close":673},"2025-10-15",54.599998474121094,{"date":675,"close":676},"2025-10-16",48.79999923706055,{"date":678,"close":679},"2025-10-17",51.70000076293945,{"date":681,"close":682},"2025-10-20",54.040000915527344,{"date":684,"close":685},"2025-10-21",55.06999969482422,{"date":687,"close":688},"2025-10-22",55.040000915527344,{"date":690,"close":691},"2025-10-23",54.900001525878906,{"date":693,"close":694},"2025-10-24",56.79999923706055,{"date":696,"close":524},"2025-10-27",{"date":698,"close":699},"2025-10-28",55.5,{"date":701,"close":702},"2025-10-29",52.90999984741211,{"date":704,"close":705},"2025-10-30",53.029998779296875,{"date":707,"close":708},"2025-10-31",52.83000183105469,{"date":710,"close":702},"2025-11-03",{"date":712,"close":713},"2025-11-04",53,{"date":715,"close":716},"2025-11-05",53.93000030517578,{"date":718,"close":719},"2025-11-06",53.33000183105469,{"date":721,"close":722},"2025-11-07",54.5099983215332,{"date":724,"close":725},"2025-11-10",55.810001373291016,{"date":727,"close":728},"2025-11-11",56.290000915527344,{"date":730,"close":731},"2025-11-12",59.40999984741211,{"date":733,"close":734},"2025-11-13",55.88999938964844,{"date":736,"close":737},"2025-11-14",55.4900016784668,{"date":739,"close":740},"2025-11-17",52.4900016784668,{"date":742,"close":743},"2025-11-18",53.22999954223633,{"date":745,"close":746},"2025-11-19",54.7599983215332,{"date":748,"close":749},"2025-11-20",53.63999938964844,{"date":751,"close":752},"2025-11-21",54.63999938964844,{"date":754,"close":755},"2025-11-24",55.34000015258789,{"date":757,"close":758},"2025-11-25",56.849998474121094,{"date":760,"close":761},"2025-11-26",57.22999954223633,{"date":763,"close":764},"2025-11-28",57.560001373291016,{"date":766,"close":767},"2025-12-01",56.91999816894531,{"date":769,"close":770},"2025-12-02",56.790000915527344,{"date":772,"close":773},"2025-12-03",58.40999984741211,{"date":775,"close":776},"2025-12-04",58.81999969482422,{"date":778,"close":779},"2025-12-05",59.119998931884766,{"date":781,"close":782},"2025-12-08",59.040000915527344,{"date":784,"close":785},"2025-12-09",59.58000183105469,{"date":787,"close":788},"2025-12-10",61.83000183105469,{"date":790,"close":791},"2025-12-11",63.2400016784668,{"date":793,"close":794},"2025-12-12",62,{"date":796,"close":797},"2025-12-15",61.54999923706055,{"date":799,"close":800},"2025-12-16",61.2599983215332,{"date":802,"close":803},"2025-12-17",61.040000915527344,{"date":805,"close":806},"2025-12-18",61.900001525878906,{"date":808,"close":809},"2025-12-19",61.95000076293945,{"date":811,"close":812},"2025-12-22",63.29999923706055,{"date":814,"close":815},"2025-12-23",63.470001220703125,{"date":817,"close":818},"2025-12-24",63.849998474121094,{"date":820,"close":821},"2025-12-26",63.90999984741211,{"date":823,"close":824},"2025-12-29",62.689998626708984,{"date":826,"close":827},"2025-12-30",62.72999954223633,{"date":829,"close":830},"2025-12-31",61.970001220703125,{"date":832,"close":833},"2026-01-02",63.459999084472656,{"date":835,"close":836},"2026-01-05",64.48999786376953,{"date":838,"close":839},"2026-01-06",66.26000213623047,{"date":841,"close":842},"2026-01-07",64.66999816894531,{"date":844,"close":845},"2026-01-08",61.04999923706055,{"date":847,"close":848},"2026-01-09",62.25,{"date":850,"close":827},"2026-01-12",{"date":852,"close":853},"2026-01-13",62.119998931884766,{"date":855,"close":856},"2026-01-14",62.4900016784668,{"date":858,"close":859},"2026-01-15",64.25,{"date":861,"close":862},"2026-01-16",63.45000076293945,{"date":864,"close":865},"2026-01-20",61.09000015258789,{"date":867,"close":809},"2026-01-21",{"date":869,"close":870},"2026-01-22",63.349998474121094,{"date":872,"close":873},"2026-01-23",62.310001373291016,{"date":875,"close":876},"2026-01-26",62.970001220703125,{"date":878,"close":879},"2026-01-27",62.22999954223633,{"date":881,"close":882},"2026-01-28",61.849998474121094,{"date":884,"close":885},"2026-01-29",61.20000076293945,{"date":887,"close":653},"2026-01-30",{"date":889,"close":890},"2026-02-02",60.369998931884766,{"date":892,"close":893},"2026-02-03",57.91999816894531,{"date":895,"close":896},"2026-02-04",58.869998931884766,{"date":898,"close":899},"2026-02-05",56.5099983215332,{"date":901,"close":902},"2026-02-06",58.939998626708984,{"date":904,"close":905},"2026-02-09",60.0099983215332,{"date":907,"close":908},"2026-02-10",60.09000015258789,{"date":910,"close":911},"2026-02-11",57.68000030517578,{"date":913,"close":914},"2026-02-12",54.08000183105469,{"date":916,"close":917},"2026-02-13",53.720001220703125,{"date":919,"close":920},"2026-02-17",51.97999954223633,{"date":922,"close":923},"2026-02-18",53.869998931884766,{"date":925,"close":926},"2026-02-19",53.150001525878906,{"date":928,"close":929},"2026-02-20",53.40999984741211,{"date":931,"close":932},"2026-02-23",50.33000183105469,{"date":934,"close":935},"2026-02-24",50.290000915527344,{"date":937,"close":938},"2026-02-25",50.689998626708984,{"date":940,"close":941},"2026-02-26",48.959999084472656,{"date":943,"close":944},"2026-02-27",44.400001525878906,{"date":946,"close":947},"2026-03-02",45.56999969482422,{"date":949,"close":950},"2026-03-03",44.66999816894531,{"date":952,"close":953},"2026-03-04",44.59000015258789,{"date":955,"close":956},"2026-03-05",44.279998779296875,{"date":958,"close":959},"2026-03-06",38.290000915527344,{"date":961,"close":962},"2026-03-09",38.15999984741211,{"date":964,"close":965},"2026-03-10",38.65999984741211,{"date":967,"close":968},"2026-03-11",38.709999084472656,{"date":970,"close":971},"2026-03-12",36.02000045776367,{"date":973,"close":974},"2026-03-13",36.36000061035156,{"date":976,"close":977},"2026-03-16",36.779998779296875,{"date":979,"close":980},"2026-03-17",38.08000183105469,{"date":982,"close":983},"2026-03-18",37.9900016784668,{"date":985,"close":986},"2026-03-19",38.209999084472656,{"date":988,"close":989},"2026-03-20",38.130001068115234,{"date":991,"close":992},"2026-03-23",39.54999923706055,{"date":994,"close":995},"2026-03-24",40.54999923706055,{"date":997,"close":998},"2026-03-25",39.63999938964844,{"date":1000,"close":1001},"2026-03-26",40.279998779296875,{"date":1003,"close":1004},"2026-03-27",39.849998474121094,{"date":1006,"close":998},"2026-03-30",{"date":1008,"close":1009},"2026-03-31",41.27000045776367,{"date":1011,"close":1012},"2026-04-01",41.36000061035156,{"date":1014,"close":1015},"2026-04-02",41.66999816894531,{"date":1017,"close":1018},"2026-04-06",41.9900016784668,{"date":1020,"close":1021},"2026-04-07",42.04999923706055,{"date":1023,"close":1024},"2026-04-08",43.72999954223633,{"date":1026,"close":1027},"2026-04-09",45.11000061035156,{"date":1029,"close":1030},"2026-04-10",45.7599983215332,{"date":1032,"close":1033},"2026-04-13",46.209999084472656,{"date":1035,"close":1036},"2026-04-14",47.060001373291016,{"date":1038,"close":1039},"2026-04-15",46.84000015258789,{"date":1041,"close":1042},"2026-04-16",46.560001373291016,{"date":1044,"close":1045},"2026-04-17",48.09000015258789,{"date":1047,"close":1048},"2026-04-20",47.56999969482422,{"date":1050,"close":1051},"2026-04-21",47.619998931884766,{"date":1053,"close":1054},"2026-04-22",47.0099983215332,{"date":1056,"close":1057},"2026-04-23",45.689998626708984,{"date":1059,"close":1060},"2026-04-24",47.459999084472656,{"date":212,"close":1062},47.869998931884766,{"date":1064,"close":1065},"2026-04-28",48.13999938964844,{"date":1067,"close":1060},"2026-04-29",{"date":81,"close":1069},49.290000915527344,{"date":76,"close":1071},48.56999969482422,{"date":1073,"close":1074},"2026-05-05",50.060001373291016,{"date":191,"close":1076},51.75,{"date":1078,"close":1079},"2026-05-07",51.459999084472656,{"date":1081,"close":1082},"2026-05-08",52.97999954223633,{"date":1084,"close":1085},"2026-05-11",52.43000030517578,{"date":1087,"close":1088},"2026-05-12",52.5,{"date":1090,"close":1091},"2026-05-13",53.31999969482422,{"date":1093,"close":1094},"2026-05-14",52.95000076293945,{"date":1096,"close":1097},"2026-05-15",52.22999954223633,{"date":1099,"close":1100},"2026-05-18",51.849998474121094,{"date":1102,"close":1103},"2026-05-19",51.060001373291016,{"date":1105,"close":1106},"2026-05-20",51.599998474121094,{"date":1108,"close":1109},"2026-05-21",52.45000076293945,{"date":1111,"close":920},"2026-05-22",{"date":1113,"close":1114},"2026-05-26",51.95000076293945,{"date":1116,"close":1117},"2026-05-27",52.150001525878906,{"date":94,"close":1119},52.470001220703125,{"date":104,"close":1121},52.720001220703125,{"date":1123,"close":1124},"2026-06-01",53.189998626708984,{"date":1126,"close":1127},"2026-06-02",54.2400016784668,{"date":1129,"close":708},"2026-06-03",{"date":1131,"close":688},"2026-06-04",{"date":1133,"close":1134},"2026-06-05",55.689998626708984,{"date":1136,"close":1137},"2026-06-08",57.900001525878906,{"date":1139,"close":1140},"2026-06-09",59.029998779296875,{"date":1142,"close":1137},"2026-06-10",{"date":1144,"close":1145},"2026-06-11",59.65999984741211,{"date":1147,"close":1148},"2026-06-12",61.65999984741211,{"date":1150,"close":809},"2026-06-15",{"date":1152,"close":1153},"2026-06-16",62.02000045776367,{"date":1155,"close":1156},"2026-06-17",61.880001068115234,{"date":1158,"close":1159},"2026-06-18",62.099998474121094,{"date":1161,"close":1162},"2026-06-22",62.810001373291016,{"date":1164,"close":1165},"2026-06-23",60.52000045776367,{"date":1167,"close":1168},"2026-06-24",57.939998626708984,{"date":1170,"close":1171},"2026-06-25",52.63999938964844,{"date":1173,"close":1174},"2026-06-26",49.099998474121094,{"date":1176,"close":1177},"2026-06-29",48.779998779296875,{"date":72,"close":1179},49.97999954223633,{"date":1181,"close":1182},"2026-07-01",51.29999923706055,{"date":1184,"close":1185},"2026-07-02",52.619998931884766,{"date":1187,"close":1188},"2026-07-06",54.84000015258789,{"date":1190,"close":1191},"2026-07-07",52.810001373291016,{"date":1193,"close":1194},"2026-07-08",51.099998474121094,{"date":1196,"close":1197},"2026-07-09",52.459999084472656,{"date":60,"close":1199},52.09000015258789,{"date":1201,"close":1202},"2026-07-13",52.59000015258789,{"date":1204,"close":1205},"2026-07-14",53.959999084472656,{"date":47,"close":1207},57.130001068115234,{"date":243,"close":1209},55.79999923706055,{"count":244,"fetchedAt":1211,"source":238},"2026-07-17T21:04:37.628Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1213},"\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>",1784322277583]