[{"data":1,"prerenderedAt":1624},["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-RM":25,"$fwKwFjtIs6k3NOihfia6QeS9PuW1-awcTDqqOfitLwVk":26,"ticker-mcap-RM":231,"ticker-profile-RM":241,"ticker-earnings-RM":255,"ticker-congress-RM":260,"i-lucide:info":1622},{"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":227},{"identity":28,"transactions":33,"sectorSlug":207,"relatedTickers":208},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1519401","Regional Management Corp.","Finance & Insurance","RM",[34,53,62,73,80,87,94,105,117,125,132,137,143,148,153,158,163,169,176,181,188,193,197],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-14T00:00:00.000Z","0001854411-26-000008-0","4","Barnette Steven B","VP, Chief Accounting Officer","D",43.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1854411\u002F000185441126000008\u002F0001854411-26-000008-index.htm",3274,13472,141764.19999999998,"S","2026-07-10","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},12,"2026-07-02T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0001854411-26-000005-0",42.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1854411\u002F000185441126000005\u002F0001854411-26-000005-index.htm",1600,16746,67264,"2026-07-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001827360-26-000006-0","Atwood Catherine R","SVP and General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827360\u002F000182736026000006\u002F0001827360-26-000006-index.htm",8321,55707,"A","2026-07-02","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001567382-26-000008-0","Fisher Brian J.","EVP, Chief Strat\u002FDev Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1567382\u002F000156738226000008\u002F0001567382-26-000008-index.htm",13247,46117,{"cik":29,"filedAt":52,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001832994-26-000006-0","Rana Harpreet","EVP, Chief Fin & Admin Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832994\u002F000183299426000006\u002F0001832994-26-000006-index.htm",17466,63635,{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"0001798778-26-000004-0","Parmar Manish","EVP, Chief Credit Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798778\u002F000179877826000004\u002F0001798778-26-000004-index.htm",10695,71847,{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":72},"2026-06-02T00:00:00.000Z","0001809898-26-000007-0","Johnson Sandra K.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809898\u002F000180989826000007\u002F0001809898-26-000007-index.htm",1360,20573,"G","2026-06-01","Gift",{"cik":29,"filedAt":106,"filingId":107,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":114,"signalQuality":115,"insiderHistory":116},"2026-05-27T00:00:00.000Z","0001809898-26-000005-0",36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809898\u002F000180989826000005\u002F0001809898-26-000005-index.htm",1000,21933,36000,"2026-05-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":69,"transactionDate":124,"intentLabel":71,"signalQuality":72},"2026-05-26T21:34:37.000Z","0000899140-26-000601-0","Brown Jonathan David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1729585\u002F000089914026000601\u002F0000899140-26-000601-index.htm",3337,34748,"2026-05-21",{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":69,"transactionDate":124,"intentLabel":71,"signalQuality":72},"2026-05-26T00:00:00.000Z","0001816496-26-000002-0","Booth Julie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816496\u002F000181649626000002\u002F0001816496-26-000002-index.htm",3829,8988,{"cik":29,"filedAt":126,"filingId":133,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":69,"transactionDate":124,"intentLabel":71,"signalQuality":72},"0001809898-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809898\u002F000180989826000003\u002F0001809898-26-000003-index.htm",3583,22933,{"cik":29,"filedAt":126,"filingId":138,"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":139,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":69,"transactionDate":124,"intentLabel":71,"signalQuality":72},"0001525514-26-000002-0","Palomares Carlos","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1525514\u002F000152551426000002\u002F0001525514-26-000002-index.htm",4286,74196,{"cik":29,"filedAt":126,"filingId":144,"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":145,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":135,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":69,"transactionDate":124,"intentLabel":71,"signalQuality":72},"0001334037-26-000002-0","Dunn Michael R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1334037\u002F000133403726000002\u002F0001334037-26-000002-index.htm",106692,{"cik":29,"filedAt":126,"filingId":149,"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":150,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":130,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":69,"transactionDate":124,"intentLabel":71,"signalQuality":72},"0001700964-26-000002-0","Contreras-Sweet Maria","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1700964\u002F000170096426000002\u002F0001700964-26-000002-index.htm",39696,{"cik":29,"filedAt":126,"filingId":154,"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":155,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":135,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":69,"transactionDate":124,"intentLabel":71,"signalQuality":72},"0001525543-26-000004-0","Campos Roel C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1525543\u002F000152554326000004\u002F0001525543-26-000004-index.htm",117784,{"cik":29,"filedAt":126,"filingId":159,"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":160,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":130,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":69,"transactionDate":124,"intentLabel":71,"signalQuality":72},"0001338913-26-000004-0","Freiberg Steven J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338913\u002F000133891326000004\u002F0001338913-26-000004-index.htm",142048,{"cik":29,"filedAt":126,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":165,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":98,"ownershipType":167,"pricePerShare":4,"rawFilingUrl":168,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":69,"transactionDate":124,"intentLabel":71,"signalQuality":72},"0000899140-26-000600-0","Director-by-Deputization","BASSWOOD CAPITAL MANAGEMENT, L.L.C.","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F927942\u002F000089914026000600\u002F0000899140-26-000600-index.htm",{"cik":29,"filedAt":170,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":69,"transactionDate":175,"intentLabel":71,"signalQuality":72},"2026-05-15T00:00:00.000Z","0001798778-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798778\u002F000179877826000002\u002F0001798778-26-000002-index.htm",5125,61152,"2026-05-13",{"cik":29,"filedAt":170,"filingId":177,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":69,"transactionDate":175,"intentLabel":71,"signalQuality":72},"0001827360-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827360\u002F000182736026000004\u002F0001827360-26-000004-index.htm",6444,47386,{"cik":29,"filedAt":170,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":183,"ownerTitle":184,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":69,"transactionDate":175,"intentLabel":71,"signalQuality":72},"0002095245-26-000002-0","Lamba Lakhbir S.","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2095245\u002F000209524526000002\u002F0002095245-26-000002-index.htm",36613,45734,{"cik":29,"filedAt":170,"filingId":189,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":69,"transactionDate":175,"intentLabel":71,"signalQuality":72},"0001832994-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832994\u002F000183299426000004\u002F0001832994-26-000004-index.htm",14645,46169,{"cik":29,"filedAt":170,"filingId":194,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":173,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":69,"transactionDate":175,"intentLabel":71,"signalQuality":72},"0001567382-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1567382\u002F000156738226000006\u002F0001567382-26-000006-index.htm",32870,{"cik":29,"filedAt":198,"filingId":199,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":46,"transactionDate":205,"intentLabel":48,"signalQuality":49,"insiderHistory":206},"2026-05-11T00:00:00.000Z","0001827360-26-000002-0",35.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1827360\u002F000182736026000002\u002F0001827360-26-000002-index.htm",3000,40942,105180,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[209,212,215,218,221,224],{"ticker":210,"issuerName":211},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":213,"issuerName":214},"COIN","Coinbase Global, Inc.",{"ticker":216,"issuerName":217},"TRUP","TRUPANION, INC.",{"ticker":219,"issuerName":220},"CRCL","Circle Internet Group, Inc.",{"ticker":222,"issuerName":223},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":225,"issuerName":226},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":228,"fetchedAt":229,"source":230},23,"2026-07-25T00:14:59.816Z","sqlite",{"data":232,"meta":238},{"value":233,"quality":234,"closeDate":235,"ageDays":236,"sharesAsOf":237},391530329.61515427,"fresh","2026-07-22",3,"2026-04-29",{"count":239,"fetchedAt":240,"source":230},1,"2026-07-25T00:14:59.817Z",{"data":242,"meta":254},{"ticker":32,"ceo":243,"industry":244,"fullTimeEmployees":245,"ipoDate":246,"country":247,"state":248,"city":249,"website":250,"exchangeShort":25,"marketCap":25,"beta":251,"range52w":252,"fetchedAt":253},"Lakhbir S. Lamba","Financial - Credit Services",2112,"2012-03-28","US","SC","Greer","https:\u002F\u002Fwww.regionalmanagement.com",1.001,"30.46-46","2026-07-14T03:00:58.958Z",{"count":239,"fetchedAt":240,"source":230},{"data":256,"meta":258},{"ticker":32,"points":257},[],{"count":239,"fetchedAt":259,"source":230},"2026-07-25T00:14:59.818Z",{"data":261,"meta":1620},{"congressTrades":262,"insiderTrades":263,"priceHistory":287,"ticker":32},[],[264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":106,"filingId":107,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":69,"transactionDate":124},{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":69,"transactionDate":124},{"cik":29,"filedAt":126,"filingId":133,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":69,"transactionDate":124},{"cik":29,"filedAt":126,"filingId":138,"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":139,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":69,"transactionDate":124},{"cik":29,"filedAt":126,"filingId":144,"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":145,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":135,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":69,"transactionDate":124},{"cik":29,"filedAt":126,"filingId":149,"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":150,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":130,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":69,"transactionDate":124},{"cik":29,"filedAt":126,"filingId":154,"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":155,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":135,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":69,"transactionDate":124},{"cik":29,"filedAt":126,"filingId":159,"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":160,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":130,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":69,"transactionDate":124},{"cik":29,"filedAt":126,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":165,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":98,"ownershipType":167,"pricePerShare":4,"rawFilingUrl":168,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":69,"transactionDate":124},{"cik":29,"filedAt":170,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":69,"transactionDate":175},{"cik":29,"filedAt":170,"filingId":177,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":69,"transactionDate":175},{"cik":29,"filedAt":170,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":183,"ownerTitle":184,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":69,"transactionDate":175},{"cik":29,"filedAt":170,"filingId":189,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":69,"transactionDate":175},{"cik":29,"filedAt":170,"filingId":194,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":173,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":69,"transactionDate":175},{"cik":29,"filedAt":198,"filingId":199,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":46,"transactionDate":205},[288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,925,928,931,934,937,940,943,946,948,951,954,957,960,963,966,969,972,974,977,980,983,986,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1123,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1203,1206,1209,1212,1214,1217,1220,1223,1226,1228,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1259,1262,1265,1267,1270,1273,1276,1278,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1353,1356,1359,1362,1364,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1425,1428,1431,1434,1437,1440,1442,1445,1448,1451,1454,1456,1459,1462,1465,1467,1470,1473,1476,1479,1482,1484,1487,1488,1491,1493,1496,1499,1502,1505,1508,1510,1513,1515,1518,1521,1524,1526,1528,1530,1533,1535,1537,1540,1543,1546,1549,1552,1555,1558,1561,1563,1566,1569,1571,1574,1577,1580,1582,1584,1587,1590,1593,1596,1598,1601,1604,1607,1610,1612,1615,1618],{"date":289,"close":290},"2021-07-30",51.72999954223633,{"date":292,"close":293},"2021-08-06",58.93000030517578,{"date":295,"close":296},"2021-08-13",56.36000061035156,{"date":298,"close":299},"2021-08-20",56.61000061035156,{"date":301,"close":302},"2021-08-27",58.81999969482422,{"date":304,"close":305},"2021-09-03",57.720001220703125,{"date":307,"close":308},"2021-09-10",57.90999984741211,{"date":310,"close":311},"2021-09-17",60.83000183105469,{"date":313,"close":314},"2021-09-24",61.38999938964844,{"date":316,"close":317},"2021-10-01",56.97999954223633,{"date":319,"close":320},"2021-10-08",56.470001220703125,{"date":322,"close":323},"2021-10-15",57.849998474121094,{"date":325,"close":326},"2021-10-22",54.15999984741211,{"date":328,"close":329},"2021-10-29",51.08000183105469,{"date":331,"close":332},"2021-11-05",59.5,{"date":334,"close":335},"2021-11-12",59.20000076293945,{"date":337,"close":338},"2021-11-19",61.439998626708984,{"date":340,"close":341},"2021-11-26",60.220001220703125,{"date":343,"close":344},"2021-12-03",54.91999816894531,{"date":346,"close":347},"2021-12-10",55.77000045776367,{"date":349,"close":350},"2021-12-17",54.310001373291016,{"date":352,"close":353},"2021-12-23",57.20000076293945,{"date":355,"close":356},"2021-12-31",57.459999084472656,{"date":358,"close":359},"2022-01-07",55.880001068115234,{"date":361,"close":362},"2022-01-14",54.43000030517578,{"date":364,"close":365},"2022-01-21",50.84000015258789,{"date":367,"close":368},"2022-01-28",48.75,{"date":370,"close":371},"2022-02-04",49.529998779296875,{"date":373,"close":374},"2022-02-11",51.869998931884766,{"date":376,"close":377},"2022-02-18",53.310001373291016,{"date":379,"close":380},"2022-02-25",52.40999984741211,{"date":382,"close":383},"2022-03-04",49.45000076293945,{"date":385,"close":386},"2022-03-11",44.33000183105469,{"date":388,"close":389},"2022-03-18",46.5099983215332,{"date":391,"close":392},"2022-03-25",47.33000183105469,{"date":394,"close":395},"2022-04-01",48.5099983215332,{"date":397,"close":398},"2022-04-08",47.04999923706055,{"date":400,"close":401},"2022-04-14",47.97999954223633,{"date":403,"close":404},"2022-04-22",45.279998779296875,{"date":406,"close":407},"2022-04-29",43.04999923706055,{"date":409,"close":410},"2022-05-06",46.209999084472656,{"date":412,"close":413},"2022-05-13",43.119998931884766,{"date":415,"close":416},"2022-05-20",44.20000076293945,{"date":418,"close":419},"2022-05-27",47.36000061035156,{"date":421,"close":422},"2022-06-03",47.130001068115234,{"date":424,"close":425},"2022-06-10",41.34000015258789,{"date":427,"close":428},"2022-06-17",39.650001525878906,{"date":430,"close":431},"2022-06-24",39.25,{"date":433,"close":434},"2022-07-01",39.349998474121094,{"date":436,"close":437},"2022-07-08",37.91999816894531,{"date":439,"close":440},"2022-07-15",39.709999084472656,{"date":442,"close":443},"2022-07-22",39.869998931884766,{"date":445,"close":446},"2022-07-29",41,{"date":448,"close":449},"2022-08-05",39.189998626708984,{"date":451,"close":452},"2022-08-12",38.540000915527344,{"date":454,"close":455},"2022-08-19",38.439998626708984,{"date":457,"close":458},"2022-08-26",36.720001220703125,{"date":460,"close":461},"2022-09-02",33.5099983215332,{"date":463,"close":464},"2022-09-09",34.2400016784668,{"date":466,"close":467},"2022-09-16",31.020000457763672,{"date":469,"close":470},"2022-09-23",29.25,{"date":472,"close":473},"2022-09-30",28.040000915527344,{"date":475,"close":476},"2022-10-07",28.579999923706055,{"date":478,"close":479},"2022-10-14",28.6299991607666,{"date":481,"close":482},"2022-10-21",29.40999984741211,{"date":484,"close":485},"2022-10-28",33.45000076293945,{"date":487,"close":488},"2022-11-04",28.760000228881836,{"date":490,"close":491},"2022-11-11",31.1200008392334,{"date":493,"close":494},"2022-11-18",29.079999923706055,{"date":496,"close":497},"2022-11-25",29.34000015258789,{"date":499,"close":500},"2022-12-02",30.110000610351562,{"date":502,"close":503},"2022-12-09",29.229999542236328,{"date":505,"close":470},"2022-12-16",{"date":507,"close":508},"2022-12-23",27.690000534057617,{"date":510,"close":511},"2022-12-30",28.079999923706055,{"date":513,"close":514},"2023-01-06",29.850000381469727,{"date":516,"close":517},"2023-01-13",32.290000915527344,{"date":519,"close":520},"2023-01-20",33.119998931884766,{"date":522,"close":523},"2023-01-27",33.77000045776367,{"date":525,"close":526},"2023-02-03",37.84000015258789,{"date":528,"close":529},"2023-02-10",32.84000015258789,{"date":531,"close":532},"2023-02-17",33.630001068115234,{"date":534,"close":535},"2023-02-24",31.760000228881836,{"date":537,"close":538},"2023-03-03",31.84000015258789,{"date":540,"close":541},"2023-03-10",27.799999237060547,{"date":543,"close":544},"2023-03-17",25.190000534057617,{"date":546,"close":547},"2023-03-24",25.1200008392334,{"date":549,"close":550},"2023-03-31",26.09000015258789,{"date":552,"close":553},"2023-04-06",25.739999771118164,{"date":555,"close":556},"2023-04-14",26.510000228881836,{"date":558,"close":559},"2023-04-21",26.889999389648438,{"date":561,"close":562},"2023-04-28",26.760000228881836,{"date":564,"close":565},"2023-05-05",27.1299991607666,{"date":567,"close":568},"2023-05-12",25.649999618530273,{"date":570,"close":571},"2023-05-19",26.600000381469727,{"date":573,"close":574},"2023-05-26",25.309999465942383,{"date":576,"close":577},"2023-06-02",27.260000228881836,{"date":579,"close":580},"2023-06-09",29.5,{"date":582,"close":583},"2023-06-16",30.1299991607666,{"date":585,"close":586},"2023-06-23",29.719999313354492,{"date":588,"close":589},"2023-06-30",30.5,{"date":591,"close":592},"2023-07-07",31.299999237060547,{"date":594,"close":595},"2023-07-14",32.63999938964844,{"date":597,"close":598},"2023-07-21",33.369998931884766,{"date":600,"close":601},"2023-07-28",32.79999923706055,{"date":603,"close":604},"2023-08-04",31.670000076293945,{"date":606,"close":607},"2023-08-11",29.06999969482422,{"date":609,"close":610},"2023-08-18",27.969999313354492,{"date":612,"close":613},"2023-08-25",28.25,{"date":615,"close":616},"2023-09-01",28.540000915527344,{"date":618,"close":619},"2023-09-08",27.170000076293945,{"date":621,"close":622},"2023-09-15",27.84000015258789,{"date":624,"close":625},"2023-09-22",26.770000457763672,{"date":627,"close":628},"2023-09-29",27.68000030517578,{"date":630,"close":631},"2023-10-06",26.40999984741211,{"date":633,"close":634},"2023-10-13",25.420000076293945,{"date":636,"close":637},"2023-10-20",25.139999389648438,{"date":639,"close":640},"2023-10-27",23.8700008392334,{"date":642,"close":643},"2023-11-03",23.5,{"date":645,"close":646},"2023-11-10",22.809999465942383,{"date":648,"close":228},"2023-11-17",{"date":650,"close":651},"2023-11-24",22.200000762939453,{"date":653,"close":654},"2023-12-01",23.25,{"date":656,"close":657},"2023-12-08",23.389999389648438,{"date":659,"close":660},"2023-12-15",25.09000015258789,{"date":662,"close":663},"2023-12-22",27.1200008392334,{"date":665,"close":666},"2023-12-29",25.079999923706055,{"date":668,"close":669},"2024-01-05",25.1299991607666,{"date":671,"close":672},"2024-01-12",25.06999969482422,{"date":674,"close":675},"2024-01-19",25.3700008392334,{"date":677,"close":678},"2024-01-26",26.5,{"date":680,"close":681},"2024-02-02",23.889999389648438,{"date":683,"close":684},"2024-02-09",22.549999237060547,{"date":686,"close":687},"2024-02-16",23.239999771118164,{"date":689,"close":690},"2024-02-23",23.1200008392334,{"date":692,"close":693},"2024-03-01",22.93000030517578,{"date":695,"close":696},"2024-03-08",23.719999313354492,{"date":698,"close":699},"2024-03-15",23.43000030517578,{"date":701,"close":702},"2024-03-22",24.350000381469727,{"date":704,"close":705},"2024-03-28",24.209999084472656,{"date":707,"close":708},"2024-04-05",24.65999984741211,{"date":710,"close":711},"2024-04-12",25,{"date":713,"close":714},"2024-04-19",25.200000762939453,{"date":716,"close":717},"2024-04-26",26.420000076293945,{"date":719,"close":720},"2024-05-03",28.34000015258789,{"date":722,"close":723},"2024-05-10",30,{"date":725,"close":726},"2024-05-17",29.75,{"date":728,"close":729},"2024-05-24",27.18000030517578,{"date":731,"close":732},"2024-05-31",27.5,{"date":734,"close":735},"2024-06-07",27.889999389648438,{"date":737,"close":738},"2024-06-14",27.030000686645508,{"date":740,"close":741},"2024-06-21",27.450000762939453,{"date":743,"close":744},"2024-06-28",28.739999771118164,{"date":746,"close":747},"2024-07-05",26.920000076293945,{"date":749,"close":750},"2024-07-12",27.780000686645508,{"date":752,"close":753},"2024-07-19",30.170000076293945,{"date":755,"close":756},"2024-07-26",31.739999771118164,{"date":758,"close":759},"2024-08-02",30.18000030517578,{"date":761,"close":762},"2024-08-09",30.06999969482422,{"date":764,"close":765},"2024-08-16",31.719999313354492,{"date":767,"close":768},"2024-08-23",32.2400016784668,{"date":770,"close":771},"2024-08-30",33.529998779296875,{"date":773,"close":774},"2024-09-06",30.68000030517578,{"date":776,"close":777},"2024-09-13",33.11000061035156,{"date":779,"close":780},"2024-09-20",32.47999954223633,{"date":782,"close":783},"2024-09-27",33.09000015258789,{"date":785,"close":786},"2024-10-04",31.3700008392334,{"date":788,"close":467},"2024-10-11",{"date":790,"close":791},"2024-10-18",32.0099983215332,{"date":793,"close":794},"2024-10-25",28.670000076293945,{"date":796,"close":797},"2024-11-01",28.520000457763672,{"date":799,"close":800},"2024-11-08",31.010000228881836,{"date":802,"close":803},"2024-11-15",29.670000076293945,{"date":805,"close":806},"2024-11-22",30.030000686645508,{"date":808,"close":809},"2024-11-29",30.530000686645508,{"date":811,"close":812},"2024-12-06",33.27000045776367,{"date":814,"close":815},"2024-12-13",34.09000015258789,{"date":817,"close":818},"2024-12-20",33.86000061035156,{"date":820,"close":821},"2024-12-27",33.720001220703125,{"date":823,"close":824},"2025-01-03",33.900001525878906,{"date":826,"close":827},"2025-01-10",31.420000076293945,{"date":829,"close":830},"2025-01-17",35.689998626708984,{"date":832,"close":833},"2025-01-24",36.33000183105469,{"date":835,"close":836},"2025-01-31",35.790000915527344,{"date":838,"close":839},"2025-02-07",35.4900016784668,{"date":841,"close":842},"2025-02-14",36.209999084472656,{"date":844,"close":845},"2025-02-21",34.27000045776367,{"date":847,"close":848},"2025-02-28",33.54999923706055,{"date":850,"close":851},"2025-03-07",31.68000030517578,{"date":853,"close":854},"2025-03-14",29.790000915527344,{"date":856,"close":857},"2025-03-21",30.84000015258789,{"date":859,"close":860},"2025-03-28",30.309999465942383,{"date":862,"close":863},"2025-04-04",27.93000030517578,{"date":865,"close":866},"2025-04-11",29.729999542236328,{"date":868,"close":869},"2025-04-17",31.270000457763672,{"date":871,"close":848},"2025-04-25",{"date":873,"close":874},"2025-05-02",27.540000915527344,{"date":876,"close":877},"2025-05-09",28.889999389648438,{"date":879,"close":880},"2025-05-16",28.549999237060547,{"date":882,"close":883},"2025-05-23",26.299999237060547,{"date":885,"close":886},"2025-05-30",26.450000762939453,{"date":888,"close":889},"2025-06-06",27.440000534057617,{"date":891,"close":892},"2025-06-13",28.149999618530273,{"date":894,"close":895},"2025-06-20",28.15999984741211,{"date":897,"close":898},"2025-06-27",29.329999923706055,{"date":900,"close":901},"2025-07-03",32.939998626708984,{"date":903,"close":904},"2025-07-11",32.349998474121094,{"date":906,"close":907},"2025-07-18",32.310001373291016,{"date":909,"close":910},"2025-07-21",32.18000030517578,{"date":912,"close":913},"2025-07-22",32.72999954223633,{"date":915,"close":916},"2025-07-23",33.380001068115234,{"date":918,"close":919},"2025-07-24",32.09000015258789,{"date":921,"close":922},"2025-07-25",32.029998779296875,{"date":924,"close":756},"2025-07-28",{"date":926,"close":927},"2025-07-29",31.190000534057617,{"date":929,"close":930},"2025-07-30",31.110000610351562,{"date":932,"close":933},"2025-07-31",33.2400016784668,{"date":935,"close":936},"2025-08-01",32.810001373291016,{"date":938,"close":939},"2025-08-04",33.869998931884766,{"date":941,"close":942},"2025-08-05",34.290000915527344,{"date":944,"close":945},"2025-08-06",34.33000183105469,{"date":947,"close":945},"2025-08-07",{"date":949,"close":950},"2025-08-08",35.380001068115234,{"date":952,"close":953},"2025-08-11",36.0099983215332,{"date":955,"close":956},"2025-08-12",37.310001373291016,{"date":958,"close":959},"2025-08-13",38.11000061035156,{"date":961,"close":962},"2025-08-14",38.47999954223633,{"date":964,"close":965},"2025-08-15",37.619998931884766,{"date":967,"close":968},"2025-08-18",37.77000045776367,{"date":970,"close":971},"2025-08-19",38.06999969482422,{"date":973,"close":965},"2025-08-20",{"date":975,"close":976},"2025-08-21",37.08000183105469,{"date":978,"close":979},"2025-08-22",40.529998779296875,{"date":981,"close":982},"2025-08-25",40.97999954223633,{"date":984,"close":985},"2025-08-26",41.47999954223633,{"date":987,"close":988},"2025-08-27",42.33000183105469,{"date":990,"close":991},"2025-08-28",43.27000045776367,{"date":993,"close":994},"2025-08-29",43.84000015258789,{"date":996,"close":994},"2025-09-02",{"date":998,"close":999},"2025-09-03",42.81999969482422,{"date":1001,"close":1002},"2025-09-04",43.79999923706055,{"date":1004,"close":1005},"2025-09-05",43.09000015258789,{"date":1007,"close":1008},"2025-09-08",43.220001220703125,{"date":1010,"close":1011},"2025-09-09",41.939998626708984,{"date":1013,"close":1014},"2025-09-10",42.08000183105469,{"date":1016,"close":1017},"2025-09-11",42.970001220703125,{"date":1019,"close":1020},"2025-09-12",42.630001068115234,{"date":1022,"close":1023},"2025-09-15",43.91999816894531,{"date":1025,"close":1026},"2025-09-16",44.099998474121094,{"date":1028,"close":1029},"2025-09-17",43.86000061035156,{"date":1031,"close":1032},"2025-09-18",45.540000915527344,{"date":1034,"close":416},"2025-09-19",{"date":1036,"close":1037},"2025-09-22",44.06999969482422,{"date":1039,"close":1040},"2025-09-23",43.459999084472656,{"date":1042,"close":1020},"2025-09-24",{"date":1044,"close":1045},"2025-09-25",42.47999954223633,{"date":1047,"close":1048},"2025-09-26",41.33000183105469,{"date":1050,"close":1051},"2025-09-29",40.04999923706055,{"date":1053,"close":1054},"2025-09-30",38.959999084472656,{"date":1056,"close":1057},"2025-10-01",38.81999969482422,{"date":1059,"close":1060},"2025-10-02",38.91999816894531,{"date":1062,"close":1063},"2025-10-03",38.93000030517578,{"date":1065,"close":1066},"2025-10-06",38.720001220703125,{"date":1068,"close":1069},"2025-10-07",37.95000076293945,{"date":1071,"close":1072},"2025-10-08",39.0099983215332,{"date":1074,"close":1075},"2025-10-09",39.02000045776367,{"date":1077,"close":1078},"2025-10-10",37.810001373291016,{"date":1080,"close":1081},"2025-10-13",38.84000015258789,{"date":1083,"close":1084},"2025-10-14",40.130001068115234,{"date":1086,"close":1087},"2025-10-15",39.779998779296875,{"date":1089,"close":1090},"2025-10-16",38.790000915527344,{"date":1092,"close":1093},"2025-10-17",38.970001220703125,{"date":1095,"close":1096},"2025-10-20",39.84000015258789,{"date":1098,"close":1099},"2025-10-21",40.47999954223633,{"date":1101,"close":1102},"2025-10-22",40.119998931884766,{"date":1104,"close":1105},"2025-10-23",40.06999969482422,{"date":1107,"close":1108},"2025-10-24",40.939998626708984,{"date":1110,"close":1111},"2025-10-27",39.83000183105469,{"date":1113,"close":1114},"2025-10-28",39.90999984741211,{"date":1116,"close":1117},"2025-10-29",39.040000915527344,{"date":1119,"close":1120},"2025-10-30",39.119998931884766,{"date":1122,"close":434},"2025-10-31",{"date":1124,"close":1051},"2025-11-03",{"date":1126,"close":1127},"2025-11-04",39.439998626708984,{"date":1129,"close":1130},"2025-11-05",40.869998931884766,{"date":1132,"close":1133},"2025-11-06",36.75,{"date":1135,"close":1136},"2025-11-07",37.0099983215332,{"date":1138,"close":1139},"2025-11-10",38.369998931884766,{"date":1141,"close":1142},"2025-11-11",37.849998474121094,{"date":1144,"close":1145},"2025-11-12",39.279998779296875,{"date":1147,"close":1148},"2025-11-13",38.619998931884766,{"date":1150,"close":1151},"2025-11-14",37.56999969482422,{"date":1153,"close":1154},"2025-11-17",36.11000061035156,{"date":1156,"close":1157},"2025-11-18",36.20000076293945,{"date":1159,"close":1160},"2025-11-19",36.150001525878906,{"date":1162,"close":1163},"2025-11-20",36.540000915527344,{"date":1165,"close":1166},"2025-11-21",36.5099983215332,{"date":1168,"close":1169},"2025-11-24",36.880001068115234,{"date":1171,"close":1172},"2025-11-25",37.5,{"date":1174,"close":1120},"2025-11-26",{"date":1176,"close":1177},"2025-11-28",38.040000915527344,{"date":1179,"close":1180},"2025-12-01",37.650001525878906,{"date":1182,"close":1183},"2025-12-02",37.02000045776367,{"date":1185,"close":1180},"2025-12-03",{"date":1187,"close":1188},"2025-12-04",37.099998474121094,{"date":1190,"close":1191},"2025-12-05",36.689998626708984,{"date":1193,"close":1194},"2025-12-08",36.400001525878906,{"date":1196,"close":1197},"2025-12-09",36.849998474121094,{"date":1199,"close":1200},"2025-12-10",37.599998474121094,{"date":1202,"close":1087},"2025-12-11",{"date":1204,"close":1205},"2025-12-12",40.08000183105469,{"date":1207,"close":1208},"2025-12-15",39.560001373291016,{"date":1210,"close":1211},"2025-12-16",39.11000061035156,{"date":1213,"close":1063},"2025-12-17",{"date":1215,"close":1216},"2025-12-18",39.970001220703125,{"date":1218,"close":1219},"2025-12-19",40.54999923706055,{"date":1221,"close":1222},"2025-12-22",40.150001525878906,{"date":1224,"close":1225},"2025-12-23",40.189998626708984,{"date":1227,"close":1219},"2025-12-24",{"date":1229,"close":1102},"2025-12-26",{"date":1231,"close":1232},"2025-12-29",39.36000061035156,{"date":1234,"close":1235},"2025-12-30",39.619998931884766,{"date":1237,"close":1238},"2025-12-31",38.75,{"date":1240,"close":1241},"2026-01-02",39.2400016784668,{"date":1243,"close":1244},"2026-01-05",39.849998474121094,{"date":1246,"close":1247},"2026-01-06",39.060001373291016,{"date":1249,"close":1250},"2026-01-07",38.20000076293945,{"date":1252,"close":1253},"2026-01-08",39,{"date":1255,"close":1256},"2026-01-09",39.09000015258789,{"date":1258,"close":1142},"2026-01-12",{"date":1260,"close":1261},"2026-01-13",38.400001525878906,{"date":1263,"close":1264},"2026-01-14",38.18000030517578,{"date":1266,"close":1177},"2026-01-15",{"date":1268,"close":1269},"2026-01-16",37.59000015258789,{"date":1271,"close":1272},"2026-01-20",36.16999816894531,{"date":1274,"close":1275},"2026-01-21",37.4900016784668,{"date":1277,"close":1139},"2026-01-22",{"date":1279,"close":1280},"2026-01-23",36.90999984741211,{"date":1282,"close":1283},"2026-01-26",37.060001373291016,{"date":1285,"close":1286},"2026-01-27",36.93000030517578,{"date":1288,"close":1289},"2026-01-28",35.650001525878906,{"date":1291,"close":1292},"2026-01-29",36.060001373291016,{"date":1294,"close":1295},"2026-01-30",37.04999923706055,{"date":1297,"close":1298},"2026-02-02",38.5099983215332,{"date":1300,"close":1148},"2026-02-03",{"date":1302,"close":1303},"2026-02-04",40.349998474121094,{"date":1305,"close":1306},"2026-02-05",34.470001220703125,{"date":1308,"close":1309},"2026-02-06",35.54999923706055,{"date":1311,"close":1312},"2026-02-09",34.7400016784668,{"date":1314,"close":1312},"2026-02-10",{"date":1316,"close":1317},"2026-02-11",33.9900016784668,{"date":1319,"close":1320},"2026-02-12",34.369998931884766,{"date":1322,"close":1323},"2026-02-13",34.56999969482422,{"date":1325,"close":1326},"2026-02-17",35.09000015258789,{"date":1328,"close":1329},"2026-02-18",35.06999969482422,{"date":1331,"close":1332},"2026-02-19",34.7599983215332,{"date":1334,"close":1335},"2026-02-20",34.599998474121094,{"date":1337,"close":1338},"2026-02-23",32,{"date":1340,"close":1341},"2026-02-24",31.829999923706055,{"date":1343,"close":1344},"2026-02-25",32.91999816894531,{"date":1346,"close":1347},"2026-02-26",33.22999954223633,{"date":1349,"close":1350},"2026-02-27",31.81999969482422,{"date":1352,"close":904},"2026-03-02",{"date":1354,"close":1355},"2026-03-03",32.439998626708984,{"date":1357,"close":1358},"2026-03-04",33.90999984741211,{"date":1360,"close":1361},"2026-03-05",33.20000076293945,{"date":1363,"close":768},"2026-03-06",{"date":1365,"close":907},"2026-03-09",{"date":1367,"close":1368},"2026-03-10",32.34000015258789,{"date":1370,"close":1371},"2026-03-11",32.02000045776367,{"date":1373,"close":1374},"2026-03-12",31.469999313354492,{"date":1376,"close":1377},"2026-03-13",30.8799991607666,{"date":1379,"close":1380},"2026-03-16",30.90999984741211,{"date":1382,"close":1374},"2026-03-17",{"date":1384,"close":1385},"2026-03-18",30.889999389648438,{"date":1387,"close":1388},"2026-03-19",31.079999923706055,{"date":1390,"close":1391},"2026-03-20",31.40999984741211,{"date":1393,"close":1394},"2026-03-23",32.56999969482422,{"date":1396,"close":1355},"2026-03-24",{"date":1398,"close":1399},"2026-03-25",32.27000045776367,{"date":1401,"close":1402},"2026-03-26",32.43000030517578,{"date":1404,"close":1405},"2026-03-27",31.360000610351562,{"date":1407,"close":1408},"2026-03-30",31.75,{"date":1410,"close":1411},"2026-03-31",32.25,{"date":1413,"close":1414},"2026-04-01",32.599998474121094,{"date":1416,"close":520},"2026-04-02",{"date":1418,"close":1419},"2026-04-06",34.22999954223633,{"date":1421,"close":1422},"2026-04-07",34.540000915527344,{"date":1424,"close":839},"2026-04-08",{"date":1426,"close":1427},"2026-04-09",36.529998779296875,{"date":1429,"close":1430},"2026-04-10",36.36000061035156,{"date":1432,"close":1433},"2026-04-13",37.779998779296875,{"date":1435,"close":1436},"2026-04-14",37.959999084472656,{"date":1438,"close":1439},"2026-04-15",38.220001220703125,{"date":1441,"close":452},"2026-04-16",{"date":1443,"close":1444},"2026-04-17",39.9900016784668,{"date":1446,"close":1447},"2026-04-20",39.7599983215332,{"date":1449,"close":1450},"2026-04-21",38.27000045776367,{"date":1452,"close":1453},"2026-04-22",39.470001220703125,{"date":1455,"close":1238},"2026-04-23",{"date":1457,"close":1458},"2026-04-24",39.150001525878906,{"date":1460,"close":1461},"2026-04-27",39.66999816894531,{"date":1463,"close":1464},"2026-04-28",39.31999969482422,{"date":237,"close":1466},38.52000045776367,{"date":1468,"close":1469},"2026-04-30",37.349998474121094,{"date":1471,"close":1472},"2026-05-01",34.939998626708984,{"date":1474,"close":1475},"2026-05-04",33.880001068115234,{"date":1477,"close":1478},"2026-05-05",34.84000015258789,{"date":1480,"close":1481},"2026-05-06",34.970001220703125,{"date":1483,"close":1481},"2026-05-07",{"date":1485,"close":1486},"2026-05-08",35.34000015258789,{"date":205,"close":1320},{"date":1489,"close":1490},"2026-05-12",34.25,{"date":175,"close":1492},34.13999938964844,{"date":1494,"close":1495},"2026-05-14",34.880001068115234,{"date":1497,"close":1498},"2026-05-15",34.20000076293945,{"date":1500,"close":1501},"2026-05-18",35.16999816894531,{"date":1503,"close":1504},"2026-05-19",33.959999084472656,{"date":1506,"close":1507},"2026-05-20",34.959999084472656,{"date":124,"close":1509},35.58000183105469,{"date":1511,"close":1512},"2026-05-22",35.36000061035156,{"date":113,"close":1514},36.38999938964844,{"date":1516,"close":1517},"2026-05-27",36.54999923706055,{"date":1519,"close":1520},"2026-05-28",36.279998779296875,{"date":1522,"close":1523},"2026-05-29",36.7599983215332,{"date":103,"close":1525},36.68000030517578,{"date":1527,"close":1509},"2026-06-02",{"date":1529,"close":464},"2026-06-03",{"date":1531,"close":1532},"2026-06-04",35.93000030517578,{"date":1534,"close":1532},"2026-06-05",{"date":1536,"close":1509},"2026-06-08",{"date":1538,"close":1539},"2026-06-09",36.189998626708984,{"date":1541,"close":1542},"2026-06-10",36.310001373291016,{"date":1544,"close":1545},"2026-06-11",36.83000183105469,{"date":1547,"close":1548},"2026-06-12",37.209999084472656,{"date":1550,"close":1551},"2026-06-15",36.77000045776367,{"date":1553,"close":1554},"2026-06-16",37.16999816894531,{"date":1556,"close":1557},"2026-06-17",36.900001525878906,{"date":1559,"close":1560},"2026-06-18",37.20000076293945,{"date":1562,"close":1469},"2026-06-22",{"date":1564,"close":1565},"2026-06-23",38.900001525878906,{"date":1567,"close":1568},"2026-06-24",38.95000076293945,{"date":1570,"close":1063},"2026-06-25",{"date":1572,"close":1573},"2026-06-26",41.040000915527344,{"date":1575,"close":1576},"2026-06-29",41.540000915527344,{"date":1578,"close":1579},"2026-06-30",41.20000076293945,{"date":60,"close":1581},42.349998474121094,{"date":70,"close":1583},41.65999984741211,{"date":1585,"close":1586},"2026-07-06",41.88999938964844,{"date":1588,"close":1589},"2026-07-07",41.880001068115234,{"date":1591,"close":1592},"2026-07-08",40.459999084472656,{"date":1594,"close":1595},"2026-07-09",42.5,{"date":47,"close":1597},43.5,{"date":1599,"close":1600},"2026-07-13",43.2599983215332,{"date":1602,"close":1603},"2026-07-14",43.13999938964844,{"date":1605,"close":1606},"2026-07-15",42.16999816894531,{"date":1608,"close":1609},"2026-07-16",42.70000076293945,{"date":1611,"close":1583},"2026-07-17",{"date":1613,"close":1614},"2026-07-20",41.599998474121094,{"date":1616,"close":1617},"2026-07-21",42.58000183105469,{"date":235,"close":1619},42.52000045776367,{"count":239,"fetchedAt":1621,"source":230},"2026-07-25T00:14:59.822Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1623},"\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>",1784938499789]