[{"data":1,"prerenderedAt":1581},["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-SFST":25,"$f_s7IAwSvCE0cASjGZPBAYL9HNq2PT-JNaajZS1aPxXU":26,"ticker-mcap-SFST":187,"ticker-profile-SFST":197,"ticker-earnings-SFST":211,"ticker-congress-SFST":215,"i-lucide:info":1579},{"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":183},{"identity":28,"transactions":33,"sectorSlug":163,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1090009","SOUTHERN FIRST BANCSHARES INC","Finance & Insurance","SFST",[34,50,61,68,74,80,85,89,94,99,104,109,114,118,122,125,130,135,139,152],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-12T16:28:24.000Z","0001090009-26-000086-0","CUBBAGE LEIGHTON M","","D",60.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1098696\u002F000109000926000086\u002F0001090009-26-000086-index.htm",765,50715,46359,"S","2026-06-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-06-03T19:37:05.000Z","0001090009-26-000084-0","Lattimore Ray","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1866854\u002F000109000926000084\u002F0001090009-26-000084-index.htm",310,1380,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":62,"filingId":63,"formType":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":55,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-06-03T00:00:00.000Z","0001090009-26-000082-0","4","Maner William IV","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1866768\u002F000109000926000082\u002F0001090009-26-000082-index.htm",3895,{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":55,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-06-02T20:55:12.000Z","0001090009-26-000049-0","ORDERS JAMES B III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243366\u002F000109000926000049\u002F0001090009-26-000049-index.htm",54526,{"cik":29,"filedAt":75,"filingId":76,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":55,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-06-02T00:00:00.000Z","0001090009-26-000059-0","ELLISON DAVID G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243357\u002F000109000926000059\u002F0001090009-26-000059-index.htm",49971,{"cik":29,"filedAt":75,"filingId":81,"formType":64,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":55,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000069-0","HOOPER TECUMSEH JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243368\u002F000109000926000069\u002F0001090009-26-000069-index.htm",43192,{"cik":29,"filedAt":75,"filingId":86,"formType":64,"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":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":55,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000039-0","KENNEDY, III BRYAN F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1471749\u002F000109000926000039\u002F0001090009-26-000039-index.htm",{"cik":29,"filedAt":75,"filingId":90,"formType":64,"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":91,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":55,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000061-0","Goss Darrin Sr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2073462\u002F000109000926000061\u002F0001090009-26-000061-index.htm",795,{"cik":29,"filedAt":75,"filingId":95,"formType":64,"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":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":55,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000080-0","Locke Anna T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1760912\u002F000109000926000080\u002F0001090009-26-000080-index.htm",3602,{"cik":29,"filedAt":75,"filingId":100,"formType":64,"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":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":55,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000066-0","Grayson-Caprio Terry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1867557\u002F000109000926000066\u002F0001090009-26-000066-index.htm",2795,{"cik":29,"filedAt":75,"filingId":105,"formType":64,"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":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":55,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000071-0","JOHNSTONE RUDOLPH G III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243362\u002F000109000926000071\u002F0001090009-26-000071-index.htm",30676,{"cik":29,"filedAt":75,"filingId":110,"formType":64,"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":111,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":112,"shares":55,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000057-0","ELLEFSON ANNE S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243354\u002F000109000926000057\u002F0001090009-26-000057-index.htm",7007,{"cik":29,"filedAt":75,"filingId":115,"formType":64,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":116,"shares":55,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000075-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1098696\u002F000109000926000075\u002F0001090009-26-000075-index.htm",51480,{"cik":29,"filedAt":75,"filingId":119,"formType":64,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":55,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000047-0","Cluverius Jennifer S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2072043\u002F000109000926000047\u002F0001090009-26-000047-index.htm",{"cik":29,"filedAt":75,"filingId":123,"formType":64,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":55,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000073-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243366\u002F000109000926000073\u002F0001090009-26-000073-index.htm",{"cik":29,"filedAt":75,"filingId":126,"formType":64,"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":127,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":55,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000054-0","COTHRAN MARK A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243355\u002F000109000926000054\u002F0001090009-26-000054-index.htm",100386,{"cik":29,"filedAt":75,"filingId":131,"formType":64,"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":132,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":133,"shares":55,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000044-0","CAJKA ANDREW B JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243359\u002F000109000926000044\u002F0001090009-26-000044-index.htm",12696,{"cik":29,"filedAt":75,"filingId":136,"formType":64,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":55,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001090009-26-000078-0","McClatchey William M. JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2073600\u002F000109000926000078\u002F0001090009-26-000078-index.htm",{"cik":29,"filedAt":140,"filingId":141,"formType":64,"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":142,"ownerTitle":143,"ownershipType":39,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":149,"transactionDate":150,"intentLabel":151,"signalQuality":60},"2026-05-22T00:00:00.000Z","0001090009-26-000032-0","Zych Christian J","Chief Financial Officer",57.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022821\u002F000109000926000032\u002F0001090009-26-000032-index.htm",153,7078,8731.710000000001,"F","2026-05-21","Tax withholding",{"cik":29,"filedAt":153,"filingId":154,"formType":64,"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":155,"ownerTitle":156,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":160,"transactionDate":161,"intentLabel":162,"signalQuality":60},"2026-04-22T00:00:00.000Z","0001090009-26-000030-0","SEAVER R ARTHUR JR","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243370\u002F000109000926000030\u002F0001090009-26-000030-index.htm",100,102597,"G","2026-04-22","Gift","finance-insurance",[165,168,171,174,177,180],{"ticker":166,"issuerName":167},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":169,"issuerName":170},"COIN","Coinbase Global, Inc.",{"ticker":172,"issuerName":173},"TRUP","TRUPANION, INC.",{"ticker":175,"issuerName":176},"CRCL","Circle Internet Group, Inc.",{"ticker":178,"issuerName":179},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":181,"issuerName":182},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":184,"fetchedAt":185,"source":186},20,"2026-07-25T18:07:11.087Z","sqlite",{"data":188,"meta":194},{"value":189,"quality":190,"closeDate":191,"ageDays":192,"sharesAsOf":193},572510233.5362816,"fresh","2026-07-23",2,"2026-04-27",{"count":195,"fetchedAt":196,"source":186},1,"2026-07-25T18:07:11.088Z",{"data":198,"meta":210},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":201,"ipoDate":202,"country":203,"state":204,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"R. Arthur Seaver Jr.","Banks - Regional",297,"1999-10-28","US","SC","Greenville","https:\u002F\u002Fwww.southernfirst.com",0.684,"34.51-62","2026-06-05T18:00:55.736Z",{"count":195,"fetchedAt":196,"source":186},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":195,"fetchedAt":196,"source":186},{"data":216,"meta":1577},{"congressTrades":217,"insiderTrades":218,"priceHistory":239,"ticker":32},[],[219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":62,"filingId":63,"formType":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":55,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":55,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":76,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":55,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":81,"formType":64,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":55,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":86,"formType":64,"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":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":55,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":90,"formType":64,"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":91,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":55,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":95,"formType":64,"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":96,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":55,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":100,"formType":64,"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":101,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":55,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":105,"formType":64,"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":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":55,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":110,"formType":64,"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":111,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":112,"shares":55,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":115,"formType":64,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":116,"shares":55,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":119,"formType":64,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":55,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":123,"formType":64,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":124,"shares":55,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":126,"formType":64,"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":127,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":55,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":131,"formType":64,"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":132,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":133,"shares":55,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":136,"formType":64,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":55,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":140,"filingId":141,"formType":64,"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":142,"ownerTitle":143,"ownershipType":39,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":149,"transactionDate":150},{"cik":29,"filedAt":153,"filingId":154,"formType":64,"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":155,"ownerTitle":156,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":160,"transactionDate":161},[240,243,246,249,252,255,258,261,264,267,270,273,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,639,642,645,648,651,653,656,658,661,664,667,670,673,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,755,757,760,763,766,769,772,775,778,781,784,787,790,792,795,798,801,804,807,810,813,816,819,822,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,901,904,907,910,913,916,919,921,924,926,929,932,935,938,941,943,945,948,951,954,957,959,962,965,968,970,973,976,979,982,985,988,990,993,996,999,1001,1004,1007,1010,1013,1016,1019,1022,1024,1027,1030,1033,1035,1038,1040,1043,1045,1048,1051,1054,1057,1060,1063,1066,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1310,1313,1316,1319,1322,1324,1327,1330,1333,1335,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1395,1397,1399,1402,1405,1406,1409,1411,1414,1417,1419,1422,1425,1428,1430,1433,1436,1439,1442,1445,1448,1450,1453,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575],{"date":241,"close":242},"2021-07-30",49.529998779296875,{"date":244,"close":245},"2021-08-06",51.209999084472656,{"date":247,"close":248},"2021-08-13",51.119998931884766,{"date":250,"close":251},"2021-08-20",49.459999084472656,{"date":253,"close":254},"2021-08-27",51.970001220703125,{"date":256,"close":257},"2021-09-03",50.95000076293945,{"date":259,"close":260},"2021-09-10",49.349998474121094,{"date":262,"close":263},"2021-09-17",49.63999938964844,{"date":265,"close":266},"2021-09-24",51.58000183105469,{"date":268,"close":269},"2021-10-01",54,{"date":271,"close":272},"2021-10-08",53.91999816894531,{"date":274,"close":269},"2021-10-15",{"date":276,"close":277},"2021-10-22",54.2599983215332,{"date":279,"close":280},"2021-10-29",53.869998931884766,{"date":282,"close":283},"2021-11-05",59.880001068115234,{"date":285,"close":286},"2021-11-12",63.709999084472656,{"date":288,"close":289},"2021-11-19",62.869998931884766,{"date":291,"close":292},"2021-11-26",61.06999969482422,{"date":294,"close":295},"2021-12-03",59.75,{"date":297,"close":298},"2021-12-10",59.849998474121094,{"date":300,"close":301},"2021-12-17",63.27000045776367,{"date":303,"close":304},"2021-12-23",62.7400016784668,{"date":306,"close":307},"2021-12-31",62.4900016784668,{"date":309,"close":310},"2022-01-07",65.0199966430664,{"date":312,"close":313},"2022-01-14",62.650001525878906,{"date":315,"close":316},"2022-01-21",58.5099983215332,{"date":318,"close":319},"2022-01-28",59.15999984741211,{"date":321,"close":322},"2022-02-04",58.43000030517578,{"date":324,"close":325},"2022-02-11",56.90999984741211,{"date":327,"close":328},"2022-02-18",55.75,{"date":330,"close":331},"2022-02-25",57.880001068115234,{"date":333,"close":334},"2022-03-04",55.470001220703125,{"date":336,"close":337},"2022-03-11",54.150001525878906,{"date":339,"close":340},"2022-03-18",54.04999923706055,{"date":342,"close":343},"2022-03-25",51.939998626708984,{"date":345,"close":346},"2022-04-01",50.900001525878906,{"date":348,"close":349},"2022-04-08",47.86000061035156,{"date":351,"close":352},"2022-04-14",48.09000015258789,{"date":354,"close":355},"2022-04-22",47.20000076293945,{"date":357,"close":358},"2022-04-29",45.70000076293945,{"date":360,"close":361},"2022-05-06",44.849998474121094,{"date":363,"close":364},"2022-05-13",42.88999938964844,{"date":366,"close":367},"2022-05-20",42.380001068115234,{"date":369,"close":370},"2022-05-27",45.13999938964844,{"date":372,"close":373},"2022-06-03",45.22999954223633,{"date":375,"close":376},"2022-06-10",44.0099983215332,{"date":378,"close":379},"2022-06-17",43.369998931884766,{"date":381,"close":382},"2022-06-24",43.7599983215332,{"date":384,"close":385},"2022-07-01",44.279998779296875,{"date":387,"close":388},"2022-07-08",44.459999084472656,{"date":390,"close":391},"2022-07-15",45.779998779296875,{"date":393,"close":394},"2022-07-22",45.72999954223633,{"date":396,"close":397},"2022-07-29",44.75,{"date":399,"close":400},"2022-08-05",43.66999816894531,{"date":402,"close":403},"2022-08-12",46.720001220703125,{"date":405,"close":406},"2022-08-19",45.36000061035156,{"date":408,"close":376},"2022-08-26",{"date":410,"close":411},"2022-09-02",42.900001525878906,{"date":413,"close":414},"2022-09-09",44.38999938964844,{"date":416,"close":417},"2022-09-16",42.939998626708984,{"date":419,"close":420},"2022-09-23",42.540000915527344,{"date":422,"close":423},"2022-09-30",41.65999984741211,{"date":425,"close":426},"2022-10-07",42.029998779296875,{"date":428,"close":429},"2022-10-14",43,{"date":431,"close":432},"2022-10-21",42.369998931884766,{"date":434,"close":435},"2022-10-28",43.790000915527344,{"date":437,"close":438},"2022-11-04",45.95000076293945,{"date":440,"close":441},"2022-11-11",46.810001373291016,{"date":443,"close":444},"2022-11-18",47.58000183105469,{"date":446,"close":447},"2022-11-25",49.11000061035156,{"date":449,"close":450},"2022-12-02",48.72999954223633,{"date":452,"close":453},"2022-12-09",47.18000030517578,{"date":455,"close":456},"2022-12-16",44.689998626708984,{"date":458,"close":459},"2022-12-23",45.88999938964844,{"date":461,"close":462},"2022-12-30",45.75,{"date":464,"close":465},"2023-01-06",44.58000183105469,{"date":467,"close":468},"2023-01-13",43.9900016784668,{"date":470,"close":471},"2023-01-20",43.11000061035156,{"date":473,"close":474},"2023-01-27",40.689998626708984,{"date":476,"close":477},"2023-02-03",41.86000061035156,{"date":479,"close":480},"2023-02-10",41.56999969482422,{"date":482,"close":483},"2023-02-17",41.290000915527344,{"date":485,"close":486},"2023-02-24",40.189998626708984,{"date":488,"close":489},"2023-03-03",39.86000061035156,{"date":491,"close":492},"2023-03-10",37.150001525878906,{"date":494,"close":495},"2023-03-17",31.979999542236328,{"date":497,"close":498},"2023-03-24",32.099998474121094,{"date":500,"close":501},"2023-03-31",30.700000762939453,{"date":503,"close":504},"2023-04-06",29.979999542236328,{"date":506,"close":507},"2023-04-14",30.229999542236328,{"date":509,"close":510},"2023-04-21",28.81999969482422,{"date":512,"close":513},"2023-04-28",27.579999923706055,{"date":515,"close":516},"2023-05-05",22.1200008392334,{"date":518,"close":519},"2023-05-12",22,{"date":521,"close":522},"2023-05-19",23.940000534057617,{"date":524,"close":525},"2023-05-26",24.389999389648438,{"date":527,"close":528},"2023-06-02",25.170000076293945,{"date":530,"close":531},"2023-06-09",26.520000457763672,{"date":533,"close":534},"2023-06-16",26.549999237060547,{"date":536,"close":537},"2023-06-23",26.479999542236328,{"date":539,"close":540},"2023-06-30",24.75,{"date":542,"close":543},"2023-07-07",24.920000076293945,{"date":545,"close":546},"2023-07-14",24.84000015258789,{"date":548,"close":549},"2023-07-21",28.190000534057617,{"date":551,"close":552},"2023-07-28",30.049999237060547,{"date":554,"close":555},"2023-08-04",29.84000015258789,{"date":557,"close":558},"2023-08-11",29.209999084472656,{"date":560,"close":561},"2023-08-18",28.290000915527344,{"date":563,"close":564},"2023-08-25",28.1200008392334,{"date":566,"close":567},"2023-09-01",29.06999969482422,{"date":569,"close":570},"2023-09-08",28.360000610351562,{"date":572,"close":573},"2023-09-15",27.459999084472656,{"date":575,"close":576},"2023-09-22",26.459999084472656,{"date":578,"close":579},"2023-09-29",26.940000534057617,{"date":581,"close":582},"2023-10-06",27.559999465942383,{"date":584,"close":585},"2023-10-13",26.90999984741211,{"date":587,"close":588},"2023-10-20",27.040000915527344,{"date":590,"close":591},"2023-10-27",26.489999771118164,{"date":593,"close":594},"2023-11-03",28.739999771118164,{"date":596,"close":597},"2023-11-10",27.8700008392334,{"date":599,"close":600},"2023-11-17",29.799999237060547,{"date":602,"close":603},"2023-11-24",29.450000762939453,{"date":605,"close":606},"2023-12-01",30.59000015258789,{"date":608,"close":609},"2023-12-08",32.150001525878906,{"date":611,"close":612},"2023-12-15",35.75,{"date":614,"close":615},"2023-12-22",35.29999923706055,{"date":617,"close":618},"2023-12-29",37.099998474121094,{"date":620,"close":621},"2024-01-05",37.540000915527344,{"date":623,"close":624},"2024-01-12",36.70000076293945,{"date":626,"close":627},"2024-01-19",36.5,{"date":629,"close":630},"2024-01-26",38.4900016784668,{"date":632,"close":633},"2024-02-02",35.560001373291016,{"date":635,"close":636},"2024-02-09",33.9900016784668,{"date":638,"close":636},"2024-02-16",{"date":640,"close":641},"2024-02-23",33.5,{"date":643,"close":644},"2024-03-01",31.889999389648438,{"date":646,"close":647},"2024-03-08",33.369998931884766,{"date":649,"close":650},"2024-03-15",30.850000381469727,{"date":652,"close":501},"2024-03-22",{"date":654,"close":655},"2024-03-28",31.760000228881836,{"date":657,"close":510},"2024-04-05",{"date":659,"close":660},"2024-04-12",26.559999465942383,{"date":662,"close":663},"2024-04-19",29,{"date":665,"close":666},"2024-04-26",27.18000030517578,{"date":668,"close":669},"2024-05-03",26.450000762939453,{"date":671,"close":672},"2024-05-10",27.600000381469727,{"date":674,"close":663},"2024-05-17",{"date":676,"close":677},"2024-05-24",27.790000915527344,{"date":679,"close":680},"2024-05-31",27.469999313354492,{"date":682,"close":683},"2024-06-07",26.270000457763672,{"date":685,"close":686},"2024-06-14",26.440000534057617,{"date":688,"close":689},"2024-06-21",26.5,{"date":691,"close":692},"2024-06-28",29.239999771118164,{"date":694,"close":695},"2024-07-05",28.209999084472656,{"date":697,"close":698},"2024-07-12",30.489999771118164,{"date":700,"close":701},"2024-07-19",35.20000076293945,{"date":703,"close":704},"2024-07-26",35.880001068115234,{"date":706,"close":707},"2024-08-02",31.459999084472656,{"date":709,"close":710},"2024-08-09",30.68000030517578,{"date":712,"close":713},"2024-08-16",31.579999923706055,{"date":715,"close":716},"2024-08-23",32.209999084472656,{"date":718,"close":719},"2024-08-30",32.47999954223633,{"date":721,"close":722},"2024-09-06",31.100000381469727,{"date":724,"close":725},"2024-09-13",33.68000030517578,{"date":727,"close":728},"2024-09-20",33.43000030517578,{"date":730,"close":731},"2024-09-27",33.38999938964844,{"date":733,"close":734},"2024-10-04",33.599998474121094,{"date":736,"close":737},"2024-10-11",35.380001068115234,{"date":739,"close":740},"2024-10-18",36.470001220703125,{"date":742,"close":743},"2024-10-25",37.040000915527344,{"date":745,"close":746},"2024-11-01",38.09000015258789,{"date":748,"close":749},"2024-11-08",43.130001068115234,{"date":751,"close":752},"2024-11-15",43.06999969482422,{"date":754,"close":376},"2024-11-22",{"date":756,"close":456},"2024-11-29",{"date":758,"close":759},"2024-12-06",43.599998474121094,{"date":761,"close":762},"2024-12-13",42.20000076293945,{"date":764,"close":765},"2024-12-20",40.650001525878906,{"date":767,"close":768},"2024-12-27",39.66999816894531,{"date":770,"close":771},"2025-01-03",38.130001068115234,{"date":773,"close":774},"2025-01-10",33.63999938964844,{"date":776,"close":777},"2025-01-17",36.97999954223633,{"date":779,"close":780},"2025-01-24",36.58000183105469,{"date":782,"close":783},"2025-01-31",36.79999923706055,{"date":785,"close":786},"2025-02-07",36.61000061035156,{"date":788,"close":789},"2025-02-14",35.68000030517578,{"date":791,"close":641},"2025-02-21",{"date":793,"close":794},"2025-02-28",34.15999984741211,{"date":796,"close":797},"2025-03-07",33.4900016784668,{"date":799,"close":800},"2025-03-14",32.72999954223633,{"date":802,"close":803},"2025-03-21",33.22999954223633,{"date":805,"close":806},"2025-03-28",33.310001373291016,{"date":808,"close":809},"2025-04-04",31.18000030517578,{"date":811,"close":812},"2025-04-11",30.770000457763672,{"date":814,"close":815},"2025-04-17",31.719999313354492,{"date":817,"close":818},"2025-04-25",33.47999954223633,{"date":820,"close":821},"2025-05-02",36.27000045776367,{"date":823,"close":704},"2025-05-09",{"date":825,"close":826},"2025-05-16",37.0099983215332,{"date":828,"close":829},"2025-05-23",35.95000076293945,{"date":831,"close":832},"2025-05-30",36.06999969482422,{"date":834,"close":835},"2025-06-06",35.79999923706055,{"date":837,"close":838},"2025-06-13",35.7599983215332,{"date":840,"close":841},"2025-06-20",35.58000183105469,{"date":843,"close":844},"2025-06-27",38.029998779296875,{"date":846,"close":847},"2025-07-03",39.95000076293945,{"date":849,"close":850},"2025-07-11",39.06999969482422,{"date":852,"close":853},"2025-07-18",39.61000061035156,{"date":855,"close":856},"2025-07-22",43.75,{"date":858,"close":859},"2025-07-23",44.63999938964844,{"date":861,"close":862},"2025-07-24",45.0099983215332,{"date":864,"close":865},"2025-07-25",44.369998931884766,{"date":867,"close":868},"2025-07-28",44.5099983215332,{"date":870,"close":871},"2025-07-29",43.310001373291016,{"date":873,"close":874},"2025-07-30",42.279998779296875,{"date":876,"close":877},"2025-07-31",41.560001373291016,{"date":879,"close":880},"2025-08-01",40.4900016784668,{"date":882,"close":883},"2025-08-04",40.93000030517578,{"date":885,"close":886},"2025-08-05",41,{"date":888,"close":889},"2025-08-06",40.779998779296875,{"date":891,"close":892},"2025-08-07",40.25,{"date":894,"close":895},"2025-08-08",40.79999923706055,{"date":897,"close":898},"2025-08-11",40.400001525878906,{"date":900,"close":762},"2025-08-12",{"date":902,"close":903},"2025-08-13",43.08000183105469,{"date":905,"close":906},"2025-08-14",42.349998474121094,{"date":908,"close":909},"2025-08-15",41.45000076293945,{"date":911,"close":912},"2025-08-18",41.7400016784668,{"date":914,"close":915},"2025-08-19",41.709999084472656,{"date":917,"close":918},"2025-08-20",41.959999084472656,{"date":920,"close":432},"2025-08-21",{"date":922,"close":923},"2025-08-22",44.939998626708984,{"date":925,"close":868},"2025-08-25",{"date":927,"close":928},"2025-08-26",45.119998931884766,{"date":930,"close":931},"2025-08-27",45.349998474121094,{"date":933,"close":934},"2025-08-28",45.20000076293945,{"date":936,"close":937},"2025-08-29",45.099998474121094,{"date":939,"close":940},"2025-09-02",44.54999923706055,{"date":942,"close":414},"2025-09-03",{"date":944,"close":931},"2025-09-04",{"date":946,"close":947},"2025-09-05",44.790000915527344,{"date":949,"close":950},"2025-09-08",45.08000183105469,{"date":952,"close":953},"2025-09-09",44.61000061035156,{"date":955,"close":956},"2025-09-10",44.27000045776367,{"date":958,"close":406},"2025-09-11",{"date":960,"close":961},"2025-09-12",44.7400016784668,{"date":963,"close":964},"2025-09-15",44.47999954223633,{"date":966,"close":967},"2025-09-16",43.83000183105469,{"date":969,"close":414},"2025-09-17",{"date":971,"close":972},"2025-09-18",45.540000915527344,{"date":974,"close":975},"2025-09-19",45.18000030517578,{"date":977,"close":978},"2025-09-22",44.68000030517578,{"date":980,"close":981},"2025-09-23",45.060001373291016,{"date":983,"close":984},"2025-09-24",44.91999816894531,{"date":986,"close":987},"2025-09-25",44.869998931884766,{"date":989,"close":928},"2025-09-26",{"date":991,"close":992},"2025-09-29",44.33000183105469,{"date":994,"close":995},"2025-09-30",44.119998931884766,{"date":997,"close":998},"2025-10-01",43.689998626708984,{"date":1000,"close":871},"2025-10-02",{"date":1002,"close":1003},"2025-10-03",43.91999816894531,{"date":1005,"close":1006},"2025-10-06",44.04999923706055,{"date":1008,"close":1009},"2025-10-07",43.560001373291016,{"date":1011,"close":1012},"2025-10-08",43.18000030517578,{"date":1014,"close":1015},"2025-10-09",42.779998779296875,{"date":1017,"close":1018},"2025-10-10",41.5,{"date":1020,"close":1021},"2025-10-13",42.18000030517578,{"date":1023,"close":400},"2025-10-14",{"date":1025,"close":1026},"2025-10-15",43.380001068115234,{"date":1028,"close":1029},"2025-10-16",41.20000076293945,{"date":1031,"close":1032},"2025-10-17",41.150001525878906,{"date":1034,"close":762},"2025-10-20",{"date":1036,"close":1037},"2025-10-21",42.25,{"date":1039,"close":420},"2025-10-22",{"date":1041,"close":1042},"2025-10-23",41.97999954223633,{"date":1044,"close":364},"2025-10-24",{"date":1046,"close":1047},"2025-10-27",42.22999954223633,{"date":1049,"close":1050},"2025-10-28",44.81999969482422,{"date":1052,"close":1053},"2025-10-29",43.869998931884766,{"date":1055,"close":1056},"2025-10-30",43.939998626708984,{"date":1058,"close":1059},"2025-10-31",43.84000015258789,{"date":1061,"close":1062},"2025-11-03",44.11000061035156,{"date":1064,"close":1065},"2025-11-04",44.41999816894531,{"date":1067,"close":456},"2025-11-05",{"date":1069,"close":865},"2025-11-06",{"date":1071,"close":1072},"2025-11-07",46.619998931884766,{"date":1074,"close":1075},"2025-11-10",47.70000076293945,{"date":1077,"close":1078},"2025-11-11",48.66999816894531,{"date":1080,"close":1081},"2025-11-12",48.630001068115234,{"date":1083,"close":1084},"2025-11-13",48.470001220703125,{"date":1086,"close":1087},"2025-11-14",49.2400016784668,{"date":1089,"close":1090},"2025-11-17",47.08000183105469,{"date":1092,"close":1093},"2025-11-18",47.91999816894531,{"date":1095,"close":1096},"2025-11-19",47.959999084472656,{"date":1098,"close":1099},"2025-11-20",48.189998626708984,{"date":1101,"close":1102},"2025-11-21",49.77000045776367,{"date":1104,"close":1105},"2025-11-24",49.70000076293945,{"date":1107,"close":1108},"2025-11-25",51.099998474121094,{"date":1110,"close":1111},"2025-11-26",50.959999084472656,{"date":1113,"close":1114},"2025-11-28",50.7599983215332,{"date":1116,"close":1117},"2025-12-01",51.61000061035156,{"date":1119,"close":346},"2025-12-02",{"date":1121,"close":1122},"2025-12-03",52.459999084472656,{"date":1124,"close":1125},"2025-12-04",52.349998474121094,{"date":1127,"close":1128},"2025-12-05",52.18000030517578,{"date":1130,"close":1131},"2025-12-08",52.4900016784668,{"date":1133,"close":1134},"2025-12-09",52.709999084472656,{"date":1136,"close":1137},"2025-12-10",54.68000030517578,{"date":1139,"close":1140},"2025-12-11",55.040000915527344,{"date":1142,"close":1143},"2025-12-12",54.970001220703125,{"date":1145,"close":1146},"2025-12-15",55.5,{"date":1148,"close":1149},"2025-12-16",55.2599983215332,{"date":1151,"close":1152},"2025-12-17",54.790000915527344,{"date":1154,"close":1155},"2025-12-18",54.66999816894531,{"date":1157,"close":1158},"2025-12-19",53.5,{"date":1160,"close":1161},"2025-12-22",53.189998626708984,{"date":1163,"close":1164},"2025-12-23",52.900001525878906,{"date":1166,"close":1167},"2025-12-24",52.88999938964844,{"date":1169,"close":1170},"2025-12-26",52.810001373291016,{"date":1172,"close":1173},"2025-12-29",52.119998931884766,{"date":1175,"close":1176},"2025-12-30",51.810001373291016,{"date":1178,"close":1179},"2025-12-31",51.52000045776367,{"date":1181,"close":1182},"2026-01-02",51.70000076293945,{"date":1184,"close":1185},"2026-01-05",53,{"date":1187,"close":1188},"2026-01-06",52.63999938964844,{"date":1190,"close":1191},"2026-01-07",52.209999084472656,{"date":1193,"close":1194},"2026-01-08",53.75,{"date":1196,"close":1197},"2026-01-09",52.790000915527344,{"date":1199,"close":1200},"2026-01-12",52.290000915527344,{"date":1202,"close":1203},"2026-01-13",52.65999984741211,{"date":1205,"close":1206},"2026-01-14",53.11000061035156,{"date":1208,"close":1209},"2026-01-15",55.849998474121094,{"date":1211,"close":1212},"2026-01-16",55.70000076293945,{"date":1214,"close":1215},"2026-01-20",54.41999816894531,{"date":1217,"close":1218},"2026-01-21",56.86000061035156,{"date":1220,"close":1221},"2026-01-22",58.77000045776367,{"date":1223,"close":1224},"2026-01-23",54.0099983215332,{"date":1226,"close":1227},"2026-01-26",54.040000915527344,{"date":1229,"close":1230},"2026-01-27",54.470001220703125,{"date":1232,"close":1233},"2026-01-28",53.70000076293945,{"date":1235,"close":1236},"2026-01-29",54.65999984741211,{"date":1238,"close":1239},"2026-01-30",54.939998626708984,{"date":1241,"close":1242},"2026-02-02",56.43000030517578,{"date":1244,"close":1245},"2026-02-03",57.83000183105469,{"date":1247,"close":1248},"2026-02-04",58.2400016784668,{"date":1250,"close":1251},"2026-02-05",59.81999969482422,{"date":1253,"close":1254},"2026-02-06",59.400001525878906,{"date":1256,"close":1257},"2026-02-09",58.689998626708984,{"date":1259,"close":1260},"2026-02-10",58.68000030517578,{"date":1262,"close":1263},"2026-02-11",58.459999084472656,{"date":1265,"close":1266},"2026-02-12",58.79999923706055,{"date":1268,"close":1269},"2026-02-13",58.25,{"date":1271,"close":1272},"2026-02-17",58.81999969482422,{"date":1274,"close":1275},"2026-02-18",59.65999984741211,{"date":1277,"close":1275},"2026-02-19",{"date":1279,"close":1280},"2026-02-20",60.720001220703125,{"date":1282,"close":1283},"2026-02-23",59.099998474121094,{"date":1285,"close":1286},"2026-02-24",59.45000076293945,{"date":1288,"close":1289},"2026-02-25",61.08000183105469,{"date":1291,"close":1292},"2026-02-26",60.61000061035156,{"date":1294,"close":1295},"2026-02-27",55.84000015258789,{"date":1297,"close":1298},"2026-03-02",55.880001068115234,{"date":1300,"close":1301},"2026-03-03",55.15999984741211,{"date":1303,"close":1304},"2026-03-04",54.869998931884766,{"date":1306,"close":1307},"2026-03-05",53.7400016784668,{"date":1309,"close":1122},"2026-03-06",{"date":1311,"close":1312},"2026-03-09",52.599998474121094,{"date":1314,"close":1315},"2026-03-10",53.25,{"date":1317,"close":1318},"2026-03-11",52.38999938964844,{"date":1320,"close":1321},"2026-03-12",52.869998931884766,{"date":1323,"close":1182},"2026-03-13",{"date":1325,"close":1326},"2026-03-16",52.20000076293945,{"date":1328,"close":1329},"2026-03-17",52.0099983215332,{"date":1331,"close":1332},"2026-03-18",51.2599983215332,{"date":1334,"close":1176},"2026-03-19",{"date":1336,"close":343},"2026-03-20",{"date":1338,"close":1339},"2026-03-23",53.36000061035156,{"date":1341,"close":1342},"2026-03-24",53.459999084472656,{"date":1344,"close":1345},"2026-03-25",53.29999923706055,{"date":1347,"close":1348},"2026-03-26",53.849998474121094,{"date":1350,"close":1351},"2026-03-27",53.47999954223633,{"date":1353,"close":280},"2026-03-30",{"date":1355,"close":1356},"2026-03-31",54.5,{"date":1358,"close":1359},"2026-04-01",54.95000076293945,{"date":1361,"close":1362},"2026-04-02",55.25,{"date":1364,"close":1365},"2026-04-06",55.91999816894531,{"date":1367,"close":1368},"2026-04-07",56.11000061035156,{"date":1370,"close":1371},"2026-04-08",57.68000030517578,{"date":1373,"close":1374},"2026-04-09",59.529998779296875,{"date":1376,"close":1377},"2026-04-10",58.40999984741211,{"date":1379,"close":1380},"2026-04-13",58.529998779296875,{"date":1382,"close":1383},"2026-04-14",58.849998474121094,{"date":1385,"close":1386},"2026-04-15",58.869998931884766,{"date":1388,"close":1389},"2026-04-16",55.119998931884766,{"date":1391,"close":1392},"2026-04-17",57.779998779296875,{"date":1394,"close":1368},"2026-04-20",{"date":1396,"close":1242},"2026-04-21",{"date":161,"close":1398},56.68000030517578,{"date":1400,"close":1401},"2026-04-23",56.650001525878906,{"date":1403,"close":1404},"2026-04-24",56.31999969482422,{"date":193,"close":1404},{"date":1407,"close":1408},"2026-04-28",57.72999954223633,{"date":1410,"close":1209},"2026-04-29",{"date":1412,"close":1413},"2026-04-30",56.29999923706055,{"date":1415,"close":1416},"2026-05-01",56.810001373291016,{"date":1418,"close":1365},"2026-05-04",{"date":1420,"close":1421},"2026-05-05",56.7400016784668,{"date":1423,"close":1424},"2026-05-06",56.900001525878906,{"date":1426,"close":1427},"2026-05-07",56.849998474121094,{"date":1429,"close":1413},"2026-05-08",{"date":1431,"close":1432},"2026-05-11",56.220001220703125,{"date":1434,"close":1435},"2026-05-12",56.04999923706055,{"date":1437,"close":1438},"2026-05-13",55.7400016784668,{"date":1440,"close":1441},"2026-05-14",55.77000045776367,{"date":1443,"close":1444},"2026-05-15",54.9900016784668,{"date":1446,"close":1447},"2026-05-18",55.900001525878906,{"date":1449,"close":1438},"2026-05-19",{"date":1451,"close":1452},"2026-05-20",56.38999938964844,{"date":150,"close":1454},57.06999969482422,{"date":1456,"close":1457},"2026-05-22",57.31999969482422,{"date":1459,"close":1460},"2026-05-26",57.7599983215332,{"date":1462,"close":1463},"2026-05-27",57.5,{"date":1465,"close":1466},"2026-05-28",57.810001373291016,{"date":1468,"close":1469},"2026-05-29",57.77000045776367,{"date":58,"close":1471},57.2599983215332,{"date":1473,"close":1474},"2026-06-02",58.220001220703125,{"date":1476,"close":1477},"2026-06-03",56.189998626708984,{"date":1479,"close":1480},"2026-06-04",58.45000076293945,{"date":1482,"close":1483},"2026-06-05",58.970001220703125,{"date":1485,"close":1486},"2026-06-08",59.709999084472656,{"date":1488,"close":1489},"2026-06-09",60.0099983215332,{"date":46,"close":1491},60.52000045776367,{"date":1493,"close":1494},"2026-06-11",61.5099983215332,{"date":1496,"close":1497},"2026-06-12",60.68000030517578,{"date":1499,"close":1500},"2026-06-15",58.779998779296875,{"date":1502,"close":1503},"2026-06-16",58.84000015258789,{"date":1505,"close":1506},"2026-06-17",57.95000076293945,{"date":1508,"close":1509},"2026-06-18",58.029998779296875,{"date":1511,"close":1512},"2026-06-22",58.75,{"date":1514,"close":1515},"2026-06-23",59.720001220703125,{"date":1517,"close":1518},"2026-06-24",59.959999084472656,{"date":1520,"close":1521},"2026-06-25",59.349998474121094,{"date":1523,"close":1524},"2026-06-26",61.22999954223633,{"date":1526,"close":1527},"2026-06-29",61,{"date":1529,"close":1530},"2026-06-30",61.099998474121094,{"date":1532,"close":307},"2026-07-01",{"date":1534,"close":1535},"2026-07-02",61.189998626708984,{"date":1537,"close":1538},"2026-07-06",61.2400016784668,{"date":1540,"close":1541},"2026-07-07",61.119998931884766,{"date":1543,"close":1544},"2026-07-08",59.459999084472656,{"date":1546,"close":1547},"2026-07-09",60.880001068115234,{"date":1549,"close":1550},"2026-07-10",60.7400016784668,{"date":1552,"close":1553},"2026-07-13",61.709999084472656,{"date":1555,"close":1556},"2026-07-14",61.40999984741211,{"date":1558,"close":1559},"2026-07-15",61.79999923706055,{"date":1561,"close":1562},"2026-07-16",63.689998626708984,{"date":1564,"close":1565},"2026-07-17",62.20000076293945,{"date":1567,"close":1568},"2026-07-20",61.38999938964844,{"date":1570,"close":1571},"2026-07-21",61.720001220703125,{"date":1573,"close":1574},"2026-07-22",60.34000015258789,{"date":191,"close":1576},60.54999923706055,{"count":195,"fetchedAt":1578,"source":186},"2026-07-25T18:07:11.093Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1580},"\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>",1785002831062]