[{"data":1,"prerenderedAt":1421},["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-MFIN":25,"$flDkV2vdNmdo-BxQWMR8bMLbWCxIbO-Q8HQvPDuPnOII":26,"ticker-mcap-MFIN":196,"ticker-profile-MFIN":206,"ticker-earnings-MFIN":220,"ticker-congress-MFIN":224},{"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":192},{"identity":28,"transactions":33,"sectorSlug":172,"relatedTickers":173},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1000209","MEDALLION FINANCIAL CORP","Finance & Insurance","MFIN",[34,49,59,65,71,76,82,87,94,99,105,110,119,126,134,141,147,154,160,166],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-26T12:40:03.000Z","0001193125-26-284018-0","Poulton Donald S.","See Remarks","D",9.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642620\u002F000119312526284018\u002F0001193125-26-284018-index.htm",40770,278247,406476.9,"F","2026-06-25","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":48},"2026-03-11T00:00:00.000Z","0001193125-26-102121-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642620\u002F000119312526102121\u002F0001193125-26-102121-index.htm",101831,363670,"A","2026-03-10","Stock award",{"cik":29,"filedAt":50,"filingId":60,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":53,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001193125-26-102121-1",9.59,44653,319017,428222.27,{"cik":29,"filedAt":50,"filingId":66,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":48},"0001193125-26-102119-0","MURSTEIN ALVIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1000210\u002F000119312526102119\u002F0001193125-26-102119-index.htm",72103,367070,{"cik":29,"filedAt":50,"filingId":72,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":68,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001193125-26-102119-1",36809,330261,352998.31,{"cik":29,"filedAt":50,"filingId":77,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":48},"0001193125-26-102122-0","MURSTEIN ANDREW","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1033265\u002F000119312526102122\u002F0001193125-26-102122-index.htm",323870,1136400,{"cik":29,"filedAt":50,"filingId":83,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":79,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001193125-26-102122-1",165336,971064,1585572.24,{"cik":29,"filedAt":50,"filingId":88,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":48},"0001193125-26-102123-0","Cutrone Anthony N.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901400\u002F000119312526102123\u002F0001193125-26-102123-index.htm",84858,186422,{"cik":29,"filedAt":50,"filingId":95,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":91,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001193125-26-102123-1",41622,144800,399154.98,{"cik":29,"filedAt":50,"filingId":100,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":48},"0001193125-26-102120-0","Haley David Justin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1965638\u002F000119312526102120\u002F0001193125-26-102120-index.htm",39152,169664,{"cik":29,"filedAt":50,"filingId":106,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":102,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001193125-26-102120-1",17168,152496,164641.12,{"cik":29,"filedAt":111,"filingId":112,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":45,"transactionDate":118,"intentLabel":47,"signalQuality":48},"2026-03-02T00:00:00.000Z","0001193125-26-085384-0",10.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901400\u002F000119312526085384\u002F0001193125-26-085384-index.htm",13992,101564,141179.28,"2026-03-01",{"cik":29,"filedAt":111,"filingId":120,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":118,"intentLabel":47,"signalQuality":48},"0001193125-26-085386-0","Rozovsky Samantha K.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2081448\u002F000119312526085386\u002F0001193125-26-085386-index.htm",2002,20500,20200.18,{"cik":29,"filedAt":111,"filingId":127,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":45,"transactionDate":118,"intentLabel":47,"signalQuality":48},"0001193125-26-085387-0","Rudnick Jeffrey D.","Executive Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2079543\u002F000119312526085387\u002F0001193125-26-085387-index.htm",3298,24873,33276.82,{"cik":29,"filedAt":111,"filingId":135,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":45,"transactionDate":118,"intentLabel":47,"signalQuality":48},"0001193125-26-085380-0","Silverman Marisa T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637491\u002F000119312526085380\u002F0001193125-26-085380-index.htm",13540,92133,136618.6,{"cik":29,"filedAt":111,"filingId":142,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":45,"transactionDate":118,"intentLabel":47,"signalQuality":48},"0001193125-26-085385-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1965638\u002F000119312526085385\u002F0001193125-26-085385-index.htm",7819,130512,78893.70999999999,{"cik":29,"filedAt":111,"filingId":148,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":45,"transactionDate":118,"intentLabel":47,"signalQuality":48},"0001193125-26-085382-0","Munson Thomas J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698515\u002F000119312526085382\u002F0001193125-26-085382-index.htm",6107,61809,61619.63,{"cik":29,"filedAt":111,"filingId":155,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":45,"transactionDate":118,"intentLabel":47,"signalQuality":48},"0001193125-26-085379-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1000210\u002F000119312526085379\u002F0001193125-26-085379-index.htm",11973,294967,120807.56999999999,{"cik":29,"filedAt":111,"filingId":161,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":45,"transactionDate":118,"intentLabel":47,"signalQuality":48},"0001193125-26-085383-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1033265\u002F000119312526085383\u002F0001193125-26-085383-index.htm",51878,812530,523449.02,{"cik":29,"filedAt":111,"filingId":167,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":45,"transactionDate":118,"intentLabel":47,"signalQuality":48},"0001193125-26-085381-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642620\u002F000119312526085381\u002F0001193125-26-085381-index.htm",14996,261839,151309.63999999998,"finance-insurance",[174,177,180,183,186,189],{"ticker":175,"issuerName":176},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":178,"issuerName":179},"CRCL","Circle Internet Group, Inc.",{"ticker":181,"issuerName":182},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":184,"issuerName":185},"COIN","Coinbase Global, Inc.",{"ticker":187,"issuerName":188},"TRUP","TRUPANION, INC.",{"ticker":190,"issuerName":191},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":193,"fetchedAt":194,"source":195},20,"2026-08-03T00:12:18.569Z","sqlite",{"data":197,"meta":203},{"value":198,"quality":199,"closeDate":200,"ageDays":201,"sharesAsOf":202},240884675.7980404,"fresh","2026-07-30",4,"2026-05-04",{"count":204,"fetchedAt":205,"source":195},1,"2026-08-03T00:12:18.571Z",{"data":207,"meta":219},{"ticker":32,"ceo":208,"industry":209,"fullTimeEmployees":210,"ipoDate":211,"country":212,"state":213,"city":214,"website":215,"exchangeShort":25,"marketCap":25,"beta":216,"range52w":217,"fetchedAt":218},"Andrew Murstein","Financial - Credit Services",174,"1996-05-23","US","NY","New York City","https:\u002F\u002Fwww.medallion.com",0.769,"7.85-11","2026-06-26T13:00:51.167Z",{"count":204,"fetchedAt":205,"source":195},{"data":221,"meta":223},{"ticker":32,"points":222},[],{"count":204,"fetchedAt":205,"source":195},{"data":225,"meta":1419},{"congressTrades":226,"insiderTrades":227,"priceHistory":248,"ticker":32},[],[228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":50,"filingId":60,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":53,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":50,"filingId":66,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":50,"filingId":72,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":68,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":50,"filingId":77,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":50,"filingId":83,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":79,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":50,"filingId":88,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":50,"filingId":95,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":91,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":50,"filingId":100,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":50,"filingId":106,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":102,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":111,"filingId":112,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":45,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":120,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":127,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":45,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":135,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":45,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":142,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":45,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":148,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":45,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":155,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":45,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":161,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":45,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":167,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":45,"transactionDate":118},[249,252,255,258,261,264,267,270,273,276,279,281,284,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,407,410,413,416,419,421,424,427,430,433,436,438,440,443,445,448,451,453,456,459,462,465,468,470,472,475,478,481,484,487,489,492,494,496,499,502,505,508,511,514,516,519,522,524,526,528,531,534,537,540,543,546,548,550,553,555,557,560,563,565,567,570,573,576,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,625,628,630,633,635,637,639,641,644,646,649,651,653,655,658,661,664,667,670,673,676,678,680,682,684,686,688,691,693,695,697,700,703,705,707,709,711,714,717,720,723,725,728,731,734,737,740,743,746,748,751,753,756,758,760,762,764,767,770,773,776,779,782,785,788,791,793,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,851,853,856,858,860,862,864,867,870,873,875,878,881,884,887,890,893,896,898,900,903,905,907,909,912,915,918,920,923,926,929,932,934,936,938,941,944,947,950,953,956,959,961,963,965,968,970,973,975,978,981,984,987,989,992,994,996,998,1000,1003,1005,1007,1009,1012,1014,1016,1019,1021,1024,1026,1029,1032,1034,1036,1039,1042,1044,1046,1049,1051,1053,1056,1058,1060,1062,1064,1067,1069,1071,1074,1077,1080,1082,1084,1086,1088,1090,1093,1096,1099,1102,1105,1107,1110,1112,1114,1116,1118,1120,1122,1124,1127,1129,1132,1134,1136,1138,1140,1143,1145,1147,1149,1151,1154,1156,1158,1160,1162,1164,1167,1169,1171,1173,1176,1178,1180,1182,1184,1186,1189,1191,1193,1195,1197,1199,1202,1205,1207,1210,1213,1216,1219,1222,1224,1227,1230,1232,1235,1238,1240,1242,1244,1246,1249,1251,1254,1256,1258,1260,1262,1265,1268,1270,1272,1274,1276,1278,1280,1283,1286,1288,1290,1293,1295,1297,1299,1301,1303,1305,1308,1310,1313,1315,1317,1320,1323,1325,1327,1330,1333,1335,1337,1340,1342,1344,1347,1349,1352,1354,1356,1358,1360,1362,1364,1366,1368,1371,1372,1375,1377,1379,1381,1383,1385,1387,1389,1391,1394,1396,1398,1400,1402,1404,1406,1408,1410,1412,1414,1416,1418],{"date":250,"close":251},"2021-08-06",8.75,{"date":253,"close":254},"2021-08-13",9.069999694824219,{"date":256,"close":257},"2021-08-20",8.630000114440918,{"date":259,"close":260},"2021-08-27",8.569999694824219,{"date":262,"close":263},"2021-09-03",8.329999923706055,{"date":265,"close":266},"2021-09-10",8.510000228881836,{"date":268,"close":269},"2021-09-17",8.390000343322754,{"date":271,"close":272},"2021-09-24",7.900000095367432,{"date":274,"close":275},"2021-10-01",7.940000057220459,{"date":277,"close":278},"2021-10-08",8.109999656677246,{"date":280,"close":266},"2021-10-15",{"date":282,"close":283},"2021-10-22",8.289999961853027,{"date":285,"close":260},"2021-10-29",{"date":287,"close":288},"2021-11-05",8.989999771118164,{"date":290,"close":291},"2021-11-12",8.380000114440918,{"date":293,"close":294},"2021-11-19",8.239999771118164,{"date":296,"close":297},"2021-11-26",7.989999771118164,{"date":299,"close":300},"2021-12-03",8.600000381469727,{"date":302,"close":303},"2021-12-10",8.59000015258789,{"date":305,"close":306},"2021-12-17",8.609999656677246,{"date":308,"close":309},"2021-12-23",8.449999809265137,{"date":311,"close":312},"2021-12-31",5.800000190734863,{"date":314,"close":315},"2022-01-07",6.179999828338623,{"date":317,"close":318},"2022-01-14",6.679999828338623,{"date":320,"close":321},"2022-01-21",6.820000171661377,{"date":323,"close":324},"2022-01-28",6.849999904632568,{"date":326,"close":327},"2022-02-04",7.340000152587891,{"date":329,"close":330},"2022-02-11",7.519999980926514,{"date":332,"close":333},"2022-02-18",7.510000228881836,{"date":335,"close":336},"2022-02-25",8.34000015258789,{"date":338,"close":339},"2022-03-04",8.539999961853027,{"date":341,"close":342},"2022-03-11",9.050000190734863,{"date":344,"close":345},"2022-03-18",9.609999656677246,{"date":347,"close":348},"2022-03-25",9.40999984741211,{"date":350,"close":351},"2022-04-01",8.779999732971191,{"date":353,"close":278},"2022-04-08",{"date":355,"close":356},"2022-04-14",7.960000038146973,{"date":358,"close":359},"2022-04-22",7.730000019073486,{"date":361,"close":362},"2022-04-29",7.829999923706055,{"date":364,"close":365},"2022-05-06",8.140000343322754,{"date":367,"close":368},"2022-05-13",7.670000076293945,{"date":370,"close":371},"2022-05-20",7.46999979019165,{"date":373,"close":374},"2022-05-27",7.71999979019165,{"date":376,"close":377},"2022-06-03",8.350000381469727,{"date":379,"close":380},"2022-06-10",7.710000038146973,{"date":382,"close":383},"2022-06-17",6.619999885559082,{"date":385,"close":386},"2022-06-24",6.289999961853027,{"date":388,"close":389},"2022-07-01",6.380000114440918,{"date":391,"close":392},"2022-07-08",6.429999828338623,{"date":394,"close":395},"2022-07-15",5.670000076293945,{"date":397,"close":398},"2022-07-22",5.699999809265137,{"date":400,"close":401},"2022-07-29",6.809999942779541,{"date":403,"close":404},"2022-08-05",7.590000152587891,{"date":406,"close":336},"2022-08-12",{"date":408,"close":409},"2022-08-19",7.949999809265137,{"date":411,"close":412},"2022-08-26",8.010000228881836,{"date":414,"close":415},"2022-09-02",7.809999942779541,{"date":417,"close":418},"2022-09-09",8.09000015258789,{"date":420,"close":333},"2022-09-16",{"date":422,"close":423},"2022-09-23",7,{"date":425,"close":426},"2022-09-30",7.019999980926514,{"date":428,"close":429},"2022-10-07",6.599999904632568,{"date":431,"close":432},"2022-10-14",6.880000114440918,{"date":434,"close":435},"2022-10-21",6.590000152587891,{"date":437,"close":404},"2022-10-28",{"date":439,"close":371},"2022-11-04",{"date":441,"close":442},"2022-11-11",6.889999866485596,{"date":444,"close":383},"2022-11-18",{"date":446,"close":447},"2022-11-25",7.360000133514404,{"date":449,"close":450},"2022-12-02",7.429999828338623,{"date":452,"close":324},"2022-12-09",{"date":454,"close":455},"2022-12-16",6.539999961853027,{"date":457,"close":458},"2022-12-23",6.909999847412109,{"date":460,"close":461},"2022-12-30",7.139999866485596,{"date":463,"close":464},"2023-01-06",6.96999979019165,{"date":466,"close":467},"2023-01-13",7.599999904632568,{"date":469,"close":275},"2023-01-20",{"date":471,"close":418},"2023-01-27",{"date":473,"close":474},"2023-02-03",8.920000076293945,{"date":476,"close":477},"2023-02-10",8.800000190734863,{"date":479,"close":480},"2023-02-17",7.929999828338623,{"date":482,"close":483},"2023-02-24",8.100000381469727,{"date":485,"close":486},"2023-03-03",8.470000267028809,{"date":488,"close":294},"2023-03-10",{"date":490,"close":491},"2023-03-17",7.389999866485596,{"date":493,"close":467},"2023-03-24",{"date":495,"close":368},"2023-03-31",{"date":497,"close":498},"2023-04-06",6.829999923706055,{"date":500,"close":501},"2023-04-14",6.769999980926514,{"date":503,"close":504},"2023-04-21",6.420000076293945,{"date":506,"close":507},"2023-04-28",5.940000057220459,{"date":509,"close":510},"2023-05-05",6.119999885559082,{"date":512,"close":513},"2023-05-12",6.639999866485596,{"date":515,"close":318},"2023-05-19",{"date":517,"close":518},"2023-05-26",6.329999923706055,{"date":520,"close":521},"2023-06-02",7.010000228881836,{"date":523,"close":447},"2023-06-09",{"date":525,"close":404},"2023-06-16",{"date":527,"close":447},"2023-06-23",{"date":529,"close":530},"2023-06-30",7.909999847412109,{"date":532,"close":533},"2023-07-07",7.489999771118164,{"date":535,"close":536},"2023-07-14",7.800000190734863,{"date":538,"close":539},"2023-07-21",8.199999809265137,{"date":541,"close":542},"2023-07-28",9.399999618530273,{"date":544,"close":545},"2023-08-04",10.239999771118164,{"date":547,"close":486},"2023-08-11",{"date":549,"close":339},"2023-08-18",{"date":551,"close":552},"2023-08-25",8.270000457763672,{"date":554,"close":283},"2023-09-01",{"date":556,"close":409},"2023-09-08",{"date":558,"close":559},"2023-09-15",7.650000095367432,{"date":561,"close":562},"2023-09-22",7.440000057220459,{"date":564,"close":426},"2023-09-29",{"date":566,"close":458},"2023-10-06",{"date":568,"close":569},"2023-10-13",6.389999866485596,{"date":571,"close":572},"2023-10-20",6.53000020980835,{"date":574,"close":575},"2023-10-27",6.519999980926514,{"date":577,"close":486},"2023-11-03",{"date":579,"close":580},"2023-11-10",8.640000343322754,{"date":582,"close":583},"2023-11-17",8.949999809265137,{"date":585,"close":586},"2023-11-24",9.470000267028809,{"date":588,"close":589},"2023-12-01",9.600000381469727,{"date":591,"close":592},"2023-12-08",9.510000228881836,{"date":594,"close":595},"2023-12-15",9.4399995803833,{"date":597,"close":598},"2023-12-22",9.800000190734863,{"date":600,"close":601},"2023-12-29",9.850000381469727,{"date":603,"close":604},"2024-01-05",9.930000305175781,{"date":606,"close":607},"2024-01-12",9.90999984741211,{"date":609,"close":610},"2024-01-19",9.829999923706055,{"date":612,"close":613},"2024-01-26",10.050000190734863,{"date":615,"close":616},"2024-02-02",10.039999961853027,{"date":618,"close":619},"2024-02-09",9.989999771118164,{"date":621,"close":622},"2024-02-16",8.970000267028809,{"date":624,"close":269},"2024-02-23",{"date":626,"close":627},"2024-03-01",7.980000019073486,{"date":629,"close":418},"2024-03-08",{"date":631,"close":632},"2024-03-15",7.659999847412109,{"date":634,"close":374},"2024-03-22",{"date":636,"close":530},"2024-03-28",{"date":638,"close":297},"2024-04-05",{"date":640,"close":359},"2024-04-12",{"date":642,"close":643},"2024-04-19",7.789999961853027,{"date":645,"close":530},"2024-04-26",{"date":647,"close":648},"2024-05-03",7.96999979019165,{"date":650,"close":627},"2024-05-10",{"date":652,"close":356},"2024-05-17",{"date":654,"close":530},"2024-05-24",{"date":656,"close":657},"2024-05-31",8.3100004196167,{"date":659,"close":660},"2024-06-07",8.279999732971191,{"date":662,"close":663},"2024-06-14",8.130000114440918,{"date":665,"close":666},"2024-06-21",7.480000019073486,{"date":668,"close":669},"2024-06-28",7.679999828338623,{"date":671,"close":672},"2024-07-05",7.639999866485596,{"date":674,"close":675},"2024-07-12",8.180000305175781,{"date":677,"close":530},"2024-07-19",{"date":679,"close":336},"2024-07-26",{"date":681,"close":530},"2024-08-02",{"date":683,"close":272},"2024-08-09",{"date":685,"close":415},"2024-08-16",{"date":687,"close":627},"2024-08-23",{"date":689,"close":690},"2024-08-30",8.079999923706055,{"date":692,"close":450},"2024-09-06",{"date":694,"close":669},"2024-09-13",{"date":696,"close":356},"2024-09-20",{"date":698,"close":699},"2024-09-27",8.119999885559082,{"date":701,"close":702},"2024-10-04",8.039999961853027,{"date":704,"close":283},"2024-10-11",{"date":706,"close":254},"2024-10-18",{"date":708,"close":254},"2024-10-25",{"date":710,"close":589},"2024-11-01",{"date":712,"close":713},"2024-11-08",9.739999771118164,{"date":715,"close":716},"2024-11-15",9.529999732971191,{"date":718,"close":719},"2024-11-22",9.5600004196167,{"date":721,"close":722},"2024-11-29",9.420000076293945,{"date":724,"close":592},"2024-12-06",{"date":726,"close":727},"2024-12-13",10.149999618530273,{"date":729,"close":730},"2024-12-20",9.779999732971191,{"date":732,"close":733},"2024-12-27",9.369999885559082,{"date":735,"close":736},"2025-01-03",9.489999771118164,{"date":738,"close":739},"2025-01-10",9.029999732971191,{"date":741,"close":742},"2025-01-17",9.319999694824219,{"date":744,"close":745},"2025-01-24",9.020000457763672,{"date":747,"close":583},"2025-01-31",{"date":749,"close":750},"2025-02-07",8.8100004196167,{"date":752,"close":339},"2025-02-14",{"date":754,"close":755},"2025-02-21",8,{"date":757,"close":336},"2025-02-28",{"date":759,"close":251},"2025-03-07",{"date":761,"close":474},"2025-03-14",{"date":763,"close":477},"2025-03-21",{"date":765,"close":766},"2025-03-28",9.0600004196167,{"date":768,"close":769},"2025-04-04",8.220000267028809,{"date":771,"close":772},"2025-04-11",8.229999542236328,{"date":774,"close":775},"2025-04-17",8.720000267028809,{"date":777,"close":778},"2025-04-25",8.90999984741211,{"date":780,"close":781},"2025-05-02",9.09000015258789,{"date":783,"close":784},"2025-05-09",9.170000076293945,{"date":786,"close":787},"2025-05-16",9.119999885559082,{"date":789,"close":790},"2025-05-23",9.220000267028809,{"date":792,"close":784},"2025-05-30",{"date":794,"close":345},"2025-06-06",{"date":796,"close":797},"2025-06-13",9.149999618530273,{"date":799,"close":800},"2025-06-20",8.979999542236328,{"date":802,"close":803},"2025-06-27",9.699999809265137,{"date":805,"close":806},"2025-07-03",9.789999961853027,{"date":808,"close":809},"2025-07-11",9.460000038146973,{"date":811,"close":812},"2025-07-18",9.289999961853027,{"date":814,"close":815},"2025-07-25",9.619999885559082,{"date":817,"close":818},"2025-07-29",10.25,{"date":820,"close":821},"2025-07-30",10.100000381469727,{"date":823,"close":824},"2025-07-31",10.210000038146973,{"date":826,"close":827},"2025-08-01",10.140000343322754,{"date":829,"close":830},"2025-08-04",10.729999542236328,{"date":832,"close":833},"2025-08-05",10.369999885559082,{"date":835,"close":836},"2025-08-06",10.4399995803833,{"date":838,"close":839},"2025-08-07",10.34000015258789,{"date":841,"close":842},"2025-08-08",10.279999732971191,{"date":844,"close":845},"2025-08-11",10.0600004196167,{"date":847,"close":848},"2025-08-12",10.390000343322754,{"date":850,"close":836},"2025-08-13",{"date":852,"close":848},"2025-08-14",{"date":854,"close":855},"2025-08-15",10.130000114440918,{"date":857,"close":545},"2025-08-18",{"date":859,"close":824},"2025-08-19",{"date":861,"close":824},"2025-08-20",{"date":863,"close":727},"2025-08-21",{"date":865,"close":866},"2025-08-22",10.699999809265137,{"date":868,"close":869},"2025-08-25",10.539999961853027,{"date":871,"close":872},"2025-08-26",10.510000228881836,{"date":874,"close":872},"2025-08-27",{"date":876,"close":877},"2025-08-28",10.569999694824219,{"date":879,"close":880},"2025-08-29",10.5600004196167,{"date":882,"close":883},"2025-09-02",10.489999771118164,{"date":885,"close":886},"2025-09-03",10.430000305175781,{"date":888,"close":889},"2025-09-04",10.789999961853027,{"date":891,"close":892},"2025-09-05",10.710000038146973,{"date":894,"close":895},"2025-09-08",10.739999771118164,{"date":897,"close":892},"2025-09-09",{"date":899,"close":872},"2025-09-10",{"date":901,"close":902},"2025-09-11",10.680000305175781,{"date":904,"close":883},"2025-09-12",{"date":906,"close":877},"2025-09-15",{"date":908,"close":886},"2025-09-16",{"date":910,"close":911},"2025-09-17",10.329999923706055,{"date":913,"close":914},"2025-09-18",10.75,{"date":916,"close":917},"2025-09-19",10.520000457763672,{"date":919,"close":895},"2025-09-22",{"date":921,"close":922},"2025-09-23",10.579999923706055,{"date":924,"close":925},"2025-09-24",10.609999656677246,{"date":927,"close":928},"2025-09-25",10.5,{"date":930,"close":931},"2025-09-26",10.479999542236328,{"date":933,"close":613},"2025-09-29",{"date":935,"close":821},"2025-09-30",{"date":937,"close":604},"2025-10-01",{"date":939,"close":940},"2025-10-02",9.869999885559082,{"date":942,"close":943},"2025-10-03",9.979999542236328,{"date":945,"close":946},"2025-10-06",9.890000343322754,{"date":948,"close":949},"2025-10-07",9.720000267028809,{"date":951,"close":952},"2025-10-08",9.920000076293945,{"date":954,"close":955},"2025-10-09",9.65999984741211,{"date":957,"close":958},"2025-10-10",9.380000114440918,{"date":960,"close":348},"2025-10-13",{"date":962,"close":616},"2025-10-14",{"date":964,"close":855},"2025-10-15",{"date":966,"close":967},"2025-10-16",9.8100004196167,{"date":969,"close":601},"2025-10-17",{"date":971,"close":972},"2025-10-20",10.15999984741211,{"date":974,"close":607},"2025-10-21",{"date":976,"close":977},"2025-10-22",10.069999694824219,{"date":979,"close":980},"2025-10-23",9.960000038146973,{"date":982,"close":983},"2025-10-24",10.020000457763672,{"date":985,"close":986},"2025-10-27",9.880000114440918,{"date":988,"close":949},"2025-10-28",{"date":990,"close":991},"2025-10-29",9.300000190734863,{"date":993,"close":940},"2025-10-30",{"date":995,"close":610},"2025-10-31",{"date":997,"close":946},"2025-11-03",{"date":999,"close":845},"2025-11-04",{"date":1001,"close":1002},"2025-11-05",10.119999885559082,{"date":1004,"close":946},"2025-11-06",{"date":1006,"close":986},"2025-11-07",{"date":1008,"close":604},"2025-11-10",{"date":1010,"close":1011},"2025-11-11",10.029999732971191,{"date":1013,"close":619},"2025-11-12",{"date":1015,"close":604},"2025-11-13",{"date":1017,"close":1018},"2025-11-14",9.84000015258789,{"date":1020,"close":719},"2025-11-17",{"date":1022,"close":1023},"2025-11-18",9.479999542236328,{"date":1025,"close":958},"2025-11-19",{"date":1027,"close":1028},"2025-11-20",9.1899995803833,{"date":1030,"close":1031},"2025-11-21",9.550000190734863,{"date":1033,"close":1031},"2025-11-24",{"date":1035,"close":730},"2025-11-25",{"date":1037,"close":1038},"2025-11-26",9.970000267028809,{"date":1040,"close":1041},"2025-11-28",9.9399995803833,{"date":1043,"close":613},"2025-12-01",{"date":1045,"close":986},"2025-12-02",{"date":1047,"close":1048},"2025-12-03",10.229999542236328,{"date":1050,"close":983},"2025-12-04",{"date":1052,"close":842},"2025-12-05",{"date":1054,"close":1055},"2025-12-08",10.079999923706055,{"date":1057,"close":842},"2025-12-09",{"date":1059,"close":880},"2025-12-10",{"date":1061,"close":880},"2025-12-11",{"date":1063,"close":872},"2025-12-12",{"date":1065,"close":1066},"2025-12-15",10.649999618530273,{"date":1068,"close":892},"2025-12-16",{"date":1070,"close":931},"2025-12-17",{"date":1072,"close":1073},"2025-12-18",10.670000076293945,{"date":1075,"close":1076},"2025-12-19",10.819999694824219,{"date":1078,"close":1079},"2025-12-22",10.529999732971191,{"date":1081,"close":877},"2025-12-23",{"date":1083,"close":928},"2025-12-24",{"date":1085,"close":877},"2025-12-26",{"date":1087,"close":1079},"2025-12-29",{"date":1089,"close":839},"2025-12-30",{"date":1091,"close":1092},"2025-12-31",10.289999961853027,{"date":1094,"close":1095},"2026-01-02",10.180000305175781,{"date":1097,"close":1098},"2026-01-05",10.380000114440918,{"date":1100,"close":1101},"2026-01-06",10.350000381469727,{"date":1103,"close":1104},"2026-01-07",10.270000457763672,{"date":1106,"close":1101},"2026-01-08",{"date":1108,"close":1109},"2026-01-09",10.170000076293945,{"date":1111,"close":1095},"2026-01-12",{"date":1113,"close":1002},"2026-01-13",{"date":1115,"close":613},"2026-01-14",{"date":1117,"close":845},"2026-01-15",{"date":1119,"close":616},"2026-01-16",{"date":1121,"close":803},"2026-01-20",{"date":1123,"close":727},"2026-01-21",{"date":1125,"close":1126},"2026-01-22",10.260000228881836,{"date":1128,"close":613},"2026-01-23",{"date":1130,"close":1131},"2026-01-26",10.1899995803833,{"date":1133,"close":1055},"2026-01-27",{"date":1135,"close":940},"2026-01-28",{"date":1137,"close":613},"2026-01-29",{"date":1139,"close":1092},"2026-01-30",{"date":1141,"close":1142},"2026-02-02",10.359999656677246,{"date":1144,"close":833},"2026-02-03",{"date":1146,"close":833},"2026-02-04",{"date":1148,"close":545},"2026-02-05",{"date":1150,"close":839},"2026-02-06",{"date":1152,"close":1153},"2026-02-09",10.40999984741211,{"date":1155,"close":1142},"2026-02-10",{"date":1157,"close":911},"2026-02-11",{"date":1159,"close":1104},"2026-02-12",{"date":1161,"close":1104},"2026-02-13",{"date":1163,"close":1153},"2026-02-17",{"date":1165,"close":1166},"2026-02-18",10.619999885559082,{"date":1168,"close":1153},"2026-02-19",{"date":1170,"close":848},"2026-02-20",{"date":1172,"close":940},"2026-02-23",{"date":1174,"close":1175},"2026-02-24",10.09000015258789,{"date":1177,"close":972},"2026-02-25",{"date":1179,"close":972},"2026-02-26",{"date":1181,"close":1175},"2026-02-27",{"date":1183,"close":886},"2026-03-02",{"date":1185,"close":972},"2026-03-03",{"date":1187,"close":1188},"2026-03-04",10.109999656677246,{"date":1190,"close":980},"2026-03-05",{"date":1192,"close":610},"2026-03-06",{"date":1194,"close":736},"2026-03-09",{"date":57,"close":1196},9.59000015258789,{"date":1198,"close":736},"2026-03-11",{"date":1200,"close":1201},"2026-03-12",9.34000015258789,{"date":1203,"close":1204},"2026-03-13",9.350000381469727,{"date":1206,"close":542},"2026-03-16",{"date":1208,"close":1209},"2026-03-17",9.279999732971191,{"date":1211,"close":1212},"2026-03-18",8.859999656677246,{"date":1214,"close":1215},"2026-03-19",8.520000457763672,{"date":1217,"close":1218},"2026-03-20",8.369999885559082,{"date":1220,"close":1221},"2026-03-23",8.739999771118164,{"date":1223,"close":486},"2026-03-24",{"date":1225,"close":1226},"2026-03-25",8.489999771118164,{"date":1228,"close":1229},"2026-03-26",8.430000305175781,{"date":1231,"close":412},"2026-03-27",{"date":1233,"close":1234},"2026-03-30",8.460000038146973,{"date":1236,"close":1237},"2026-03-31",8.5600004196167,{"date":1239,"close":309},"2026-04-01",{"date":1241,"close":486},"2026-04-02",{"date":1243,"close":260},"2026-04-06",{"date":1245,"close":266},"2026-04-07",{"date":1247,"close":1248},"2026-04-08",8.880000114440918,{"date":1250,"close":622},"2026-04-09",{"date":1252,"close":1253},"2026-04-10",8.829999923706055,{"date":1255,"close":745},"2026-04-13",{"date":1257,"close":787},"2026-04-14",{"date":1259,"close":790},"2026-04-15",{"date":1261,"close":722},"2026-04-16",{"date":1263,"close":1264},"2026-04-17",9.539999961853027,{"date":1266,"close":1267},"2026-04-20",9.449999809265137,{"date":1269,"close":722},"2026-04-21",{"date":1271,"close":1196},"2026-04-22",{"date":1273,"close":722},"2026-04-23",{"date":1275,"close":542},"2026-04-24",{"date":1277,"close":736},"2026-04-27",{"date":1279,"close":348},"2026-04-28",{"date":1281,"close":1282},"2026-04-29",9.260000228881836,{"date":1284,"close":1285},"2026-04-30",9.15999984741211,{"date":1287,"close":1212},"2026-05-01",{"date":202,"close":1289},9.210000038146973,{"date":1291,"close":1292},"2026-05-05",9.270000457763672,{"date":1294,"close":348},"2026-05-06",{"date":1296,"close":719},"2026-05-07",{"date":1298,"close":955},"2026-05-08",{"date":1300,"close":958},"2026-05-11",{"date":1302,"close":1209},"2026-05-12",{"date":1304,"close":733},"2026-05-13",{"date":1306,"close":1307},"2026-05-14",9.680000305175781,{"date":1309,"close":716},"2026-05-15",{"date":1311,"close":1312},"2026-05-18",9.630000114440918,{"date":1314,"close":742},"2026-05-19",{"date":1316,"close":1267},"2026-05-20",{"date":1318,"close":1319},"2026-05-21",9.520000457763672,{"date":1321,"close":1322},"2026-05-22",9.430000305175781,{"date":1324,"close":1196},"2026-05-26",{"date":1326,"close":1196},"2026-05-27",{"date":1328,"close":1329},"2026-05-28",9.670000076293945,{"date":1331,"close":1332},"2026-05-29",9.729999542236328,{"date":1334,"close":601},"2026-06-01",{"date":1336,"close":610},"2026-06-02",{"date":1338,"close":1339},"2026-06-03",9.569999694824219,{"date":1341,"close":1312},"2026-06-04",{"date":1343,"close":719},"2026-06-05",{"date":1345,"close":1346},"2026-06-08",9.640000343322754,{"date":1348,"close":1312},"2026-06-09",{"date":1350,"close":1351},"2026-06-10",9.899999618530273,{"date":1353,"close":967},"2026-06-11",{"date":1355,"close":967},"2026-06-12",{"date":1357,"close":601},"2026-06-15",{"date":1359,"close":940},"2026-06-16",{"date":1361,"close":1319},"2026-06-17",{"date":1363,"close":716},"2026-06-18",{"date":1365,"close":958},"2026-06-22",{"date":1367,"close":955},"2026-06-23",{"date":1369,"close":1370},"2026-06-24",9.949999809265137,{"date":46,"close":1038},{"date":1373,"close":1374},"2026-06-26",10.300000190734863,{"date":1376,"close":1374},"2026-06-29",{"date":1378,"close":824},"2026-06-30",{"date":1380,"close":839},"2026-07-01",{"date":1382,"close":1002},"2026-07-02",{"date":1384,"close":616},"2026-07-06",{"date":1386,"close":1041},"2026-07-07",{"date":1388,"close":610},"2026-07-08",{"date":1390,"close":1038},"2026-07-09",{"date":1392,"close":1393},"2026-07-10",10,{"date":1395,"close":943},"2026-07-13",{"date":1397,"close":1038},"2026-07-14",{"date":1399,"close":845},"2026-07-15",{"date":1401,"close":1048},"2026-07-16",{"date":1403,"close":1370},"2026-07-17",{"date":1405,"close":806},"2026-07-20",{"date":1407,"close":949},"2026-07-21",{"date":1409,"close":1332},"2026-07-22",{"date":1411,"close":719},"2026-07-23",{"date":1413,"close":806},"2026-07-27",{"date":1415,"close":952},"2026-07-28",{"date":1417,"close":604},"2026-07-29",{"date":200,"close":821},{"count":204,"fetchedAt":1420,"source":195},"2026-08-03T00:12:18.575Z",1785715938507]