[{"data":1,"prerenderedAt":1612},["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-SMBK":25,"$f7VsGp1Ao5Z4OSyC6XV5GGkgLdVBDvCZJIktCjl51n6U":26,"ticker-mcap-SMBK":222,"ticker-profile-SMBK":232,"ticker-earnings-SMBK":246,"ticker-congress-SMBK":250,"i-lucide:info":1610},{"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":218},{"identity":28,"transactions":33,"sectorSlug":198,"relatedTickers":199},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1038773","SMARTFINANCIAL INC.","Finance & Insurance","SMBK",[34,53,64,79,89,101,104,111,114,120,131,140,151,156,163,170,177,184,191],{"cik":29,"filedAt":35,"filingId":36,"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":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},"2026-08-04T00:00:00.000Z","0001652739-26-000010-0","4","Jordan Rhett D.","EVP & CHIEF CREDIT OFFICER","D",52.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652739\u002F000165273926000010\u002F0001652739-26-000010-index.htm",430,11372,22682.5,"S","2026-08-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},53,"2026-06-12T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"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":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},"0001652739-26-000008-0",45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652739\u002F000165273926000008\u002F0001652739-26-000008-index.htm",400,11802,18000,"2026-06-12",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},49,"2026-04-24T00:00:00.000Z",{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77,"insiderHistory":78},"2026-06-10T00:00:00.000Z","0001652321-26-000004-0","Barrett Victor Lynn","",43.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652321\u002F000165232126000004\u002F0001652321-26-000004-index.htm",3000,151724,131340,"P","2026-06-10","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":68,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":71,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":74,"transactionDate":87,"intentLabel":76,"signalQuality":77,"insiderHistory":88},"2026-06-04T00:00:00.000Z","0001905239-26-000005-0","Ackermann Cathy G",42.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1905239\u002F000190523926000005\u002F0001905239-26-000005-index.htm",19831,126359.99999999999,"2026-06-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":68,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"2026-05-20T20:55:05.000Z","0001652520-26-000010-0","Wolpert Geoffrey Alan","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652520\u002F000165252026000010\u002F0001652520-26-000010-index.htm",23721,24238,"G","2026-05-01","Gift","non-discretionary",{"cik":29,"filedAt":90,"filingId":102,"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":92,"ownerTitle":68,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0001652520-26-000010-1",90027,{"cik":29,"filedAt":105,"filingId":106,"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":92,"ownerTitle":68,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":97,"transactionDate":110,"intentLabel":99,"signalQuality":100},"2026-05-20T00:00:00.000Z","0001652520-26-000012-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652520\u002F000165252026000012\u002F0001652520-26-000012-index.htm",31118,55357,"2026-05-19",{"cik":29,"filedAt":105,"filingId":112,"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":92,"ownerTitle":68,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":97,"transactionDate":110,"intentLabel":99,"signalQuality":100},"0001652520-26-000012-1",34059,{"cik":29,"filedAt":105,"filingId":115,"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":92,"ownerTitle":68,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":97,"transactionDate":119,"intentLabel":99,"signalQuality":100},"0001652520-26-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652520\u002F000165252026000011\u002F0001652520-26-000011-index.htm",24849,65178,"2026-05-18",{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":68,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":74,"transactionDate":129,"intentLabel":76,"signalQuality":77,"insiderHistory":130},"2026-05-04T00:00:00.000Z","0002062403-26-000006-0","Shomaker Kelli D",41.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062403\u002F000206240326000006\u002F0002062403-26-000006-index.htm",290,2120,11977,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":132,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49,"insiderHistory":139},"0001652739-26-000006-0",41.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652739\u002F000165273926000006\u002F0001652739-26-000006-index.htm",500,12202,20925,"2026-04-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":141,"filingId":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":100},"2026-03-11T00:00:00.000Z","0002010230-26-000002-0","Schrodt Martin E","EVP, Chief Banking Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010230\u002F000201023026000002\u002F0002010230-26-000002-index.htm",1998,7251,"A","2026-03-10","Stock award",{"cik":29,"filedAt":141,"filingId":152,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":100},"0001652739-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652739\u002F000165273926000004\u002F0001652739-26-000004-index.htm",3414,12702,{"cik":29,"filedAt":141,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":100},"0002078160-26-000002-0","Trumpp Jarrod M","Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2078160\u002F000207816026000002\u002F0002078160-26-000002-index.htm",990,2990,{"cik":29,"filedAt":141,"filingId":164,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":100},"0002010153-26-000004-0","Boyd Rebecca C","CPO - CHIEF PEOPLE OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010153\u002F000201015326000004\u002F0002010153-26-000004-index.htm",1913,12342,{"cik":29,"filedAt":141,"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":172,"ownerTitle":173,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":100},"0001469910-26-000004-0","Gorczynski Ronald J","EVP & CHIEF FINANCIAL OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1469910\u002F000146991026000004\u002F0001469910-26-000004-index.htm",3752,24729,{"cik":29,"filedAt":141,"filingId":178,"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":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":100},"0001340386-26-000006-0","Welborn Wesley Miller","CHAIRMAN OF THE BOARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1340386\u002F000134038626000006\u002F0001340386-26-000006-index.htm",3542,100010,{"cik":29,"filedAt":141,"filingId":185,"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":186,"ownerTitle":187,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":100},"0001652510-26-000004-0","Carroll William Young Jr.","PRESIDENT AND CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652510\u002F000165251026000004\u002F0001652510-26-000004-index.htm",9450,133094,{"cik":29,"filedAt":141,"filingId":192,"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":193,"ownerTitle":194,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":100},"0002009504-26-000004-0","Cain Cynthia A","CAO - CHIEF ACCOUNTING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2009504\u002F000200950426000004\u002F0002009504-26-000004-index.htm",2052,12214,"finance-insurance",[200,203,206,209,212,215],{"ticker":201,"issuerName":202},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":204,"issuerName":205},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":207,"issuerName":208},"COIN","Coinbase Global, Inc.",{"ticker":210,"issuerName":211},"CRCL","Circle Internet Group, Inc.",{"ticker":213,"issuerName":214},"TRUP","TRUPANION, INC.",{"ticker":216,"issuerName":217},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":219,"fetchedAt":220,"source":221},19,"2026-08-07T15:16:01.201Z","sqlite",{"data":223,"meta":229},{"value":224,"quality":225,"closeDate":226,"ageDays":227,"sharesAsOf":228},906048112.9692192,"fresh","2026-08-05",2,"2026-05-08",{"count":230,"fetchedAt":231,"source":221},1,"2026-08-07T15:16:01.203Z",{"data":233,"meta":245},{"ticker":32,"ceo":234,"industry":235,"fullTimeEmployees":236,"ipoDate":237,"country":238,"state":239,"city":240,"website":241,"exchangeShort":25,"marketCap":25,"beta":242,"range52w":243,"fetchedAt":244},"William Young Carroll Jr.","Banks - Regional",597,"2003-10-07","US","TN","Knoxville","https:\u002F\u002Fwww.smartbank.com",0.73,"30.95-43.91","2026-06-06T13:00:26.325Z",{"count":230,"fetchedAt":231,"source":221},{"data":247,"meta":249},{"ticker":32,"points":248},[],{"count":230,"fetchedAt":231,"source":221},{"data":251,"meta":1608},{"congressTrades":252,"insiderTrades":253,"priceHistory":273,"ticker":32},[],[254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272],{"cik":29,"filedAt":35,"filingId":36,"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":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":6,"is10b5_1":6,"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":65,"filingId":66,"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":67,"ownerTitle":68,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":68,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":71,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":74,"transactionDate":87},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":68,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":102,"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":92,"ownerTitle":68,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":105,"filingId":106,"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":92,"ownerTitle":68,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":97,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":112,"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":92,"ownerTitle":68,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":97,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":115,"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":92,"ownerTitle":68,"ownershipType":93,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":97,"transactionDate":119},{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":68,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":74,"transactionDate":129},{"cik":29,"filedAt":63,"filingId":132,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":141,"filingId":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":148,"transactionDate":149},{"cik":29,"filedAt":141,"filingId":152,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":148,"transactionDate":149},{"cik":29,"filedAt":141,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":148,"transactionDate":149},{"cik":29,"filedAt":141,"filingId":164,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":148,"transactionDate":149},{"cik":29,"filedAt":141,"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":172,"ownerTitle":173,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":148,"transactionDate":149},{"cik":29,"filedAt":141,"filingId":178,"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":179,"ownerTitle":180,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":148,"transactionDate":149},{"cik":29,"filedAt":141,"filingId":185,"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":186,"ownerTitle":187,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":148,"transactionDate":149},{"cik":29,"filedAt":141,"filingId":192,"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":193,"ownerTitle":194,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":148,"transactionDate":149},[274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,366,369,372,374,377,380,383,386,389,392,395,398,401,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,507,510,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,702,705,707,710,713,716,719,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,967,970,973,976,979,981,984,987,990,993,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1039,1042,1045,1048,1051,1053,1056,1058,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1103,1106,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1191,1194,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1356,1359,1361,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1416,1418,1421,1423,1426,1428,1430,1433,1436,1439,1441,1444,1447,1449,1452,1455,1457,1459,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1490,1493,1496,1499,1501,1504,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1606],{"date":275,"close":276},"2021-08-13",24.8799991607666,{"date":278,"close":279},"2021-08-20",24.540000915527344,{"date":281,"close":282},"2021-08-27",25.059999465942383,{"date":284,"close":285},"2021-09-03",25.459999084472656,{"date":287,"close":288},"2021-09-10",24.850000381469727,{"date":290,"close":291},"2021-09-17",25.270000457763672,{"date":293,"close":294},"2021-09-24",25.6299991607666,{"date":296,"close":297},"2021-10-01",26.110000610351562,{"date":299,"close":300},"2021-10-08",26.3700008392334,{"date":302,"close":303},"2021-10-15",25.860000610351562,{"date":305,"close":306},"2021-10-22",26.510000228881836,{"date":308,"close":309},"2021-10-29",25.989999771118164,{"date":311,"close":312},"2021-11-05",26.979999542236328,{"date":314,"close":315},"2021-11-12",26.700000762939453,{"date":317,"close":318},"2021-11-19",27.200000762939453,{"date":320,"close":321},"2021-11-26",26.34000015258789,{"date":323,"close":324},"2021-12-03",25.709999084472656,{"date":326,"close":327},"2021-12-10",26.760000228881836,{"date":329,"close":330},"2021-12-17",27.31999969482422,{"date":332,"close":333},"2021-12-23",27.799999237060547,{"date":335,"close":336},"2021-12-31",27.360000610351562,{"date":338,"close":339},"2022-01-07",28.270000457763672,{"date":341,"close":342},"2022-01-14",27.860000610351562,{"date":344,"close":345},"2022-01-21",26.260000228881836,{"date":347,"close":348},"2022-01-28",26.440000534057617,{"date":350,"close":351},"2022-02-04",26.540000915527344,{"date":353,"close":354},"2022-02-11",25.950000762939453,{"date":356,"close":357},"2022-02-18",26.190000534057617,{"date":359,"close":360},"2022-02-25",26.450000762939453,{"date":362,"close":363},"2022-03-04",25.780000686645508,{"date":365,"close":303},"2022-03-11",{"date":367,"close":368},"2022-03-18",25.8799991607666,{"date":370,"close":371},"2022-03-25",25.799999237060547,{"date":373,"close":294},"2022-04-01",{"date":375,"close":376},"2022-04-08",25.1299991607666,{"date":378,"close":379},"2022-04-14",24.979999542236328,{"date":381,"close":382},"2022-04-22",25.020000457763672,{"date":384,"close":385},"2022-04-29",24.520000457763672,{"date":387,"close":388},"2022-05-06",24.40999984741211,{"date":390,"close":391},"2022-05-13",24.6299991607666,{"date":393,"close":394},"2022-05-20",23.84000015258789,{"date":396,"close":397},"2022-05-27",25.959999084472656,{"date":399,"close":400},"2022-06-03",25.850000381469727,{"date":402,"close":388},"2022-06-10",{"date":404,"close":405},"2022-06-17",24.809999465942383,{"date":407,"close":408},"2022-06-24",23.3799991607666,{"date":410,"close":411},"2022-07-01",24.25,{"date":413,"close":414},"2022-07-08",23.600000381469727,{"date":416,"close":417},"2022-07-15",23.780000686645508,{"date":419,"close":420},"2022-07-22",24.329999923706055,{"date":422,"close":423},"2022-07-29",26.25,{"date":425,"close":426},"2022-08-05",25.739999771118164,{"date":428,"close":429},"2022-08-12",26.8700008392334,{"date":431,"close":432},"2022-08-19",26.75,{"date":434,"close":435},"2022-08-26",25.65999984741211,{"date":437,"close":438},"2022-09-02",24.969999313354492,{"date":440,"close":441},"2022-09-09",25.200000762939453,{"date":443,"close":444},"2022-09-16",25.209999084472656,{"date":446,"close":447},"2022-09-23",24.719999313354492,{"date":449,"close":450},"2022-09-30",24.709999084472656,{"date":452,"close":453},"2022-10-07",24.420000076293945,{"date":455,"close":456},"2022-10-14",26.479999542236328,{"date":458,"close":459},"2022-10-21",27.25,{"date":461,"close":462},"2022-10-28",29.639999389648438,{"date":464,"close":465},"2022-11-04",28.719999313354492,{"date":467,"close":468},"2022-11-11",29.8700008392334,{"date":470,"close":471},"2022-11-18",29.850000381469727,{"date":473,"close":474},"2022-11-25",30.389999389648438,{"date":476,"close":477},"2022-12-02",29.979999542236328,{"date":479,"close":480},"2022-12-09",28.229999542236328,{"date":482,"close":483},"2022-12-16",28.079999923706055,{"date":485,"close":486},"2022-12-23",27.809999465942383,{"date":488,"close":489},"2022-12-30",27.5,{"date":491,"close":492},"2023-01-06",27.420000076293945,{"date":494,"close":495},"2023-01-13",27.450000762939453,{"date":497,"close":498},"2023-01-20",27.209999084472656,{"date":500,"close":501},"2023-01-27",26.40999984741211,{"date":503,"close":504},"2023-02-03",28.170000076293945,{"date":506,"close":330},"2023-02-10",{"date":508,"close":509},"2023-02-17",27.68000030517578,{"date":511,"close":498},"2023-02-24",{"date":513,"close":514},"2023-03-03",27.09000015258789,{"date":516,"close":517},"2023-03-10",24.350000381469727,{"date":519,"close":520},"2023-03-17",22.520000457763672,{"date":522,"close":523},"2023-03-24",23.209999084472656,{"date":525,"close":526},"2023-03-31",23.139999389648438,{"date":528,"close":529},"2023-04-06",22.760000228881836,{"date":531,"close":532},"2023-04-14",22.43000030517578,{"date":534,"close":535},"2023-04-21",21.899999618530273,{"date":537,"close":538},"2023-04-28",21.540000915527344,{"date":540,"close":541},"2023-05-05",20.68000030517578,{"date":543,"close":544},"2023-05-12",19.950000762939453,{"date":546,"close":547},"2023-05-19",21.799999237060547,{"date":549,"close":550},"2023-05-26",22.18000030517578,{"date":552,"close":553},"2023-06-02",22.170000076293945,{"date":555,"close":556},"2023-06-09",22.829999923706055,{"date":558,"close":559},"2023-06-16",23.09000015258789,{"date":561,"close":562},"2023-06-23",21.260000228881836,{"date":564,"close":565},"2023-06-30",21.510000228881836,{"date":567,"close":568},"2023-07-07",21.43000030517578,{"date":570,"close":571},"2023-07-14",22.3700008392334,{"date":573,"close":574},"2023-07-21",24.56999969482422,{"date":576,"close":577},"2023-07-28",24.450000762939453,{"date":579,"close":580},"2023-08-04",24.920000076293945,{"date":582,"close":583},"2023-08-11",24.59000015258789,{"date":585,"close":586},"2023-08-18",23.290000915527344,{"date":588,"close":589},"2023-08-25",23,{"date":591,"close":592},"2023-09-01",23.059999465942383,{"date":594,"close":595},"2023-09-08",22.309999465942383,{"date":597,"close":598},"2023-09-15",22.540000915527344,{"date":600,"close":601},"2023-09-22",21.93000030517578,{"date":603,"close":604},"2023-09-29",21.3700008392334,{"date":606,"close":607},"2023-10-06",21.31999969482422,{"date":609,"close":610},"2023-10-13",20.75,{"date":612,"close":613},"2023-10-20",20.600000381469727,{"date":615,"close":616},"2023-10-27",20.299999237060547,{"date":618,"close":547},"2023-11-03",{"date":620,"close":621},"2023-11-10",21.25,{"date":623,"close":624},"2023-11-17",22.15999984741211,{"date":626,"close":627},"2023-11-24",21.959999084472656,{"date":629,"close":630},"2023-12-01",22.190000534057617,{"date":632,"close":633},"2023-12-08",22.979999542236328,{"date":635,"close":636},"2023-12-15",25.25,{"date":638,"close":639},"2023-12-22",25,{"date":641,"close":642},"2023-12-29",24.489999771118164,{"date":644,"close":645},"2024-01-05",23.6299991607666,{"date":647,"close":648},"2024-01-12",22.6299991607666,{"date":650,"close":651},"2024-01-19",22.93000030517578,{"date":653,"close":654},"2024-01-26",24.309999465942383,{"date":656,"close":657},"2024-02-02",22.469999313354492,{"date":659,"close":660},"2024-02-09",22,{"date":662,"close":663},"2024-02-16",22.68000030517578,{"date":665,"close":666},"2024-02-23",21.8799991607666,{"date":668,"close":669},"2024-03-01",21.360000610351562,{"date":671,"close":672},"2024-03-08",21.15999984741211,{"date":674,"close":675},"2024-03-15",20.700000762939453,{"date":677,"close":678},"2024-03-22",20.149999618530273,{"date":680,"close":681},"2024-03-28",21.06999969482422,{"date":683,"close":684},"2024-04-05",20.649999618530273,{"date":686,"close":687},"2024-04-12",19.260000228881836,{"date":689,"close":690},"2024-04-19",19.899999618530273,{"date":692,"close":693},"2024-04-26",20.65999984741211,{"date":695,"close":696},"2024-05-03",22.1299991607666,{"date":698,"close":699},"2024-05-10",22.530000686645508,{"date":701,"close":589},"2024-05-17",{"date":703,"close":704},"2024-05-24",23.200000762939453,{"date":706,"close":526},"2024-05-31",{"date":708,"close":709},"2024-06-07",22.049999237060547,{"date":711,"close":712},"2024-06-14",21.700000762939453,{"date":714,"close":715},"2024-06-21",21.989999771118164,{"date":717,"close":718},"2024-06-28",23.670000076293945,{"date":720,"close":526},"2024-07-05",{"date":722,"close":723},"2024-07-12",25.079999923706055,{"date":725,"close":726},"2024-07-19",26.670000076293945,{"date":728,"close":729},"2024-07-26",28.290000915527344,{"date":731,"close":732},"2024-08-02",27.3700008392334,{"date":734,"close":735},"2024-08-09",26.6200008392334,{"date":737,"close":738},"2024-08-16",27.729999542236328,{"date":740,"close":741},"2024-08-23",28.979999542236328,{"date":743,"close":744},"2024-08-30",29.229999542236328,{"date":746,"close":747},"2024-09-06",28,{"date":749,"close":750},"2024-09-13",29.389999389648438,{"date":752,"close":753},"2024-09-20",29.940000534057617,{"date":755,"close":756},"2024-09-27",28.639999389648438,{"date":758,"close":759},"2024-10-04",28.540000915527344,{"date":761,"close":762},"2024-10-11",29.579999923706055,{"date":764,"close":765},"2024-10-18",31.09000015258789,{"date":767,"close":768},"2024-10-25",31.690000534057617,{"date":770,"close":771},"2024-11-01",32.72999954223633,{"date":773,"close":774},"2024-11-08",36.13999938964844,{"date":776,"close":777},"2024-11-15",35.93000030517578,{"date":779,"close":780},"2024-11-22",36.72999954223633,{"date":782,"close":783},"2024-11-29",36.2599983215332,{"date":785,"close":786},"2024-12-06",35.650001525878906,{"date":788,"close":789},"2024-12-13",34,{"date":791,"close":792},"2024-12-20",31.479999542236328,{"date":794,"close":795},"2024-12-27",31.049999237060547,{"date":797,"close":798},"2025-01-03",31.239999771118164,{"date":800,"close":750},"2025-01-10",{"date":802,"close":803},"2025-01-17",31.579999923706055,{"date":805,"close":806},"2025-01-24",35.540000915527344,{"date":808,"close":809},"2025-01-31",35.2599983215332,{"date":811,"close":812},"2025-02-07",36.220001220703125,{"date":814,"close":815},"2025-02-14",35.63999938964844,{"date":817,"close":818},"2025-02-21",34.790000915527344,{"date":820,"close":821},"2025-02-28",34.720001220703125,{"date":823,"close":824},"2025-03-07",32.349998474121094,{"date":826,"close":827},"2025-03-14",31.68000030517578,{"date":829,"close":830},"2025-03-21",31.040000915527344,{"date":832,"close":833},"2025-03-28",31.200000762939453,{"date":835,"close":836},"2025-04-04",27.600000381469727,{"date":838,"close":839},"2025-04-11",27.110000610351562,{"date":841,"close":842},"2025-04-17",28.8799991607666,{"date":844,"close":845},"2025-04-25",30.09000015258789,{"date":847,"close":848},"2025-05-02",30.850000381469727,{"date":850,"close":851},"2025-05-09",30.790000915527344,{"date":853,"close":854},"2025-05-16",32.5,{"date":856,"close":857},"2025-05-23",30.899999618530273,{"date":859,"close":860},"2025-05-30",31.780000686645508,{"date":862,"close":824},"2025-06-06",{"date":864,"close":865},"2025-06-13",31.389999389648438,{"date":867,"close":868},"2025-06-20",31.610000610351562,{"date":870,"close":871},"2025-06-27",33.65999984741211,{"date":873,"close":874},"2025-07-03",36.08000183105469,{"date":876,"close":877},"2025-07-11",35.20000076293945,{"date":879,"close":880},"2025-07-18",36.27000045776367,{"date":882,"close":883},"2025-07-25",35.47999954223633,{"date":885,"close":886},"2025-08-01",33.2599983215332,{"date":888,"close":889},"2025-08-04",33.709999084472656,{"date":891,"close":892},"2025-08-05",33.72999954223633,{"date":894,"close":895},"2025-08-06",33.439998626708984,{"date":897,"close":898},"2025-08-07",32.939998626708984,{"date":900,"close":901},"2025-08-08",33.22999954223633,{"date":903,"close":904},"2025-08-11",33.560001373291016,{"date":906,"close":907},"2025-08-12",34.91999816894531,{"date":909,"close":910},"2025-08-13",35.88999938964844,{"date":912,"close":913},"2025-08-14",35.54999923706055,{"date":915,"close":916},"2025-08-15",35.38999938964844,{"date":918,"close":919},"2025-08-18",34.90999984741211,{"date":921,"close":922},"2025-08-19",35.15999984741211,{"date":924,"close":925},"2025-08-20",35.13999938964844,{"date":927,"close":928},"2025-08-21",35.04999923706055,{"date":930,"close":931},"2025-08-22",36.709999084472656,{"date":933,"close":934},"2025-08-25",36.630001068115234,{"date":936,"close":937},"2025-08-26",36.900001525878906,{"date":939,"close":940},"2025-08-27",37.060001373291016,{"date":942,"close":943},"2025-08-28",36.91999816894531,{"date":945,"close":946},"2025-08-29",36.849998474121094,{"date":948,"close":949},"2025-09-02",37.029998779296875,{"date":951,"close":952},"2025-09-03",36.86000061035156,{"date":954,"close":955},"2025-09-04",37.310001373291016,{"date":957,"close":958},"2025-09-05",37.08000183105469,{"date":960,"close":961},"2025-09-08",37.52000045776367,{"date":963,"close":964},"2025-09-09",36.790000915527344,{"date":966,"close":952},"2025-09-10",{"date":968,"close":969},"2025-09-11",37.40999984741211,{"date":971,"close":972},"2025-09-12",36.81999969482422,{"date":974,"close":975},"2025-09-15",36.93000030517578,{"date":977,"close":978},"2025-09-16",36.380001068115234,{"date":980,"close":952},"2025-09-17",{"date":982,"close":983},"2025-09-18",37.83000183105469,{"date":985,"close":986},"2025-09-19",36.88999938964844,{"date":988,"close":989},"2025-09-22",37,{"date":991,"close":992},"2025-09-23",36.7400016784668,{"date":994,"close":934},"2025-09-24",{"date":996,"close":997},"2025-09-25",36.45000076293945,{"date":999,"close":1000},"2025-09-26",36.61000061035156,{"date":1002,"close":1003},"2025-09-29",35.83000183105469,{"date":1005,"close":1006},"2025-09-30",35.72999954223633,{"date":1008,"close":1009},"2025-10-01",35.43000030517578,{"date":1011,"close":1012},"2025-10-02",34.61000061035156,{"date":1014,"close":1015},"2025-10-03",35.099998474121094,{"date":1017,"close":1018},"2025-10-06",35.7599983215332,{"date":1020,"close":1021},"2025-10-07",34.97999954223633,{"date":1023,"close":1024},"2025-10-08",34.9900016784668,{"date":1026,"close":1027},"2025-10-09",34.630001068115234,{"date":1029,"close":895},"2025-10-10",{"date":1031,"close":1032},"2025-10-13",33.81999969482422,{"date":1034,"close":1035},"2025-10-14",34.68000030517578,{"date":1037,"close":1038},"2025-10-15",34.7400016784668,{"date":1040,"close":1041},"2025-10-16",34.25,{"date":1043,"close":1044},"2025-10-17",34.5,{"date":1046,"close":1047},"2025-10-20",35.11000061035156,{"date":1049,"close":1050},"2025-10-21",35.209999084472656,{"date":1052,"close":783},"2025-10-22",{"date":1054,"close":1055},"2025-10-23",34.529998779296875,{"date":1057,"close":913},"2025-10-24",{"date":1059,"close":1050},"2025-10-27",{"date":1061,"close":1062},"2025-10-28",35.369998931884766,{"date":1064,"close":1065},"2025-10-29",34.619998931884766,{"date":1067,"close":1068},"2025-10-30",35.27000045776367,{"date":1070,"close":1071},"2025-10-31",34.970001220703125,{"date":1073,"close":1047},"2025-11-03",{"date":1075,"close":1076},"2025-11-04",35.189998626708984,{"date":1078,"close":1079},"2025-11-05",35.68000030517578,{"date":1081,"close":1082},"2025-11-06",35.33000183105469,{"date":1084,"close":1085},"2025-11-07",35.529998779296875,{"date":1087,"close":1088},"2025-11-10",35.81999969482422,{"date":1090,"close":1091},"2025-11-11",36.029998779296875,{"date":1093,"close":1094},"2025-11-12",35.90999984741211,{"date":1096,"close":1097},"2025-11-13",35.79999923706055,{"date":1099,"close":1100},"2025-11-14",36.0099983215332,{"date":1102,"close":1012},"2025-11-17",{"date":1104,"close":1105},"2025-11-18",34.810001373291016,{"date":1107,"close":1108},"2025-11-19",34.65999984741211,{"date":1110,"close":1111},"2025-11-20",34.650001525878906,{"date":1113,"close":1114},"2025-11-21",35.66999816894531,{"date":1116,"close":1117},"2025-11-24",35.5,{"date":1119,"close":1120},"2025-11-25",36.5,{"date":1122,"close":1123},"2025-11-26",36.560001373291016,{"date":1125,"close":783},"2025-11-28",{"date":1127,"close":1128},"2025-12-01",36.540000915527344,{"date":1130,"close":1131},"2025-12-02",36.54999923706055,{"date":1133,"close":1134},"2025-12-03",37.380001068115234,{"date":1136,"close":1137},"2025-12-04",37.369998931884766,{"date":1139,"close":1140},"2025-12-05",37.150001525878906,{"date":1142,"close":1140},"2025-12-08",{"date":1144,"close":1145},"2025-12-09",37.349998474121094,{"date":1147,"close":1148},"2025-12-10",38.599998474121094,{"date":1150,"close":1151},"2025-12-11",39.75,{"date":1153,"close":1154},"2025-12-12",39.290000915527344,{"date":1156,"close":1157},"2025-12-15",39.630001068115234,{"date":1159,"close":1154},"2025-12-16",{"date":1161,"close":1162},"2025-12-17",39.36000061035156,{"date":1164,"close":1165},"2025-12-18",39.599998474121094,{"date":1167,"close":1168},"2025-12-19",38.70000076293945,{"date":1170,"close":1171},"2025-12-22",38.849998474121094,{"date":1173,"close":1174},"2025-12-23",38.290000915527344,{"date":1176,"close":1177},"2025-12-24",37.970001220703125,{"date":1179,"close":1180},"2025-12-26",37.810001373291016,{"date":1182,"close":1183},"2025-12-29",37.400001525878906,{"date":1185,"close":958},"2025-12-30",{"date":1187,"close":1188},"2025-12-31",36.9900016784668,{"date":1190,"close":1123},"2026-01-02",{"date":1192,"close":1193},"2026-01-05",37.0099983215332,{"date":1195,"close":989},"2026-01-06",{"date":1197,"close":1198},"2026-01-07",37.27000045776367,{"date":1200,"close":1201},"2026-01-08",38.060001373291016,{"date":1203,"close":1204},"2026-01-09",37.7400016784668,{"date":1206,"close":1207},"2026-01-12",37.88999938964844,{"date":1209,"close":1210},"2026-01-13",38.0099983215332,{"date":1212,"close":1213},"2026-01-14",38.61000061035156,{"date":1215,"close":1216},"2026-01-15",39.4900016784668,{"date":1218,"close":1219},"2026-01-16",39.41999816894531,{"date":1221,"close":1222},"2026-01-20",39,{"date":1224,"close":1225},"2026-01-21",40.38999938964844,{"date":1227,"close":1228},"2026-01-22",41.40999984741211,{"date":1230,"close":1231},"2026-01-23",39.220001220703125,{"date":1233,"close":1234},"2026-01-26",39.06999969482422,{"date":1236,"close":1237},"2026-01-27",39.45000076293945,{"date":1239,"close":1240},"2026-01-28",39.099998474121094,{"date":1242,"close":1243},"2026-01-29",39.59000015258789,{"date":1245,"close":1246},"2026-01-30",39.91999816894531,{"date":1248,"close":1249},"2026-02-02",41.880001068115234,{"date":1251,"close":1252},"2026-02-03",42.38999938964844,{"date":1254,"close":1255},"2026-02-04",42.61000061035156,{"date":1257,"close":1258},"2026-02-05",42.86000061035156,{"date":1260,"close":1261},"2026-02-06",42.9900016784668,{"date":1263,"close":1264},"2026-02-09",42.650001525878906,{"date":1266,"close":1267},"2026-02-10",42.040000915527344,{"date":1269,"close":1270},"2026-02-11",41.83000183105469,{"date":1272,"close":1273},"2026-02-12",41.560001373291016,{"date":1275,"close":1276},"2026-02-13",41.470001220703125,{"date":1278,"close":1279},"2026-02-17",41.58000183105469,{"date":1281,"close":1282},"2026-02-18",41.279998779296875,{"date":1284,"close":1285},"2026-02-19",41.38999938964844,{"date":1287,"close":1288},"2026-02-20",41.7599983215332,{"date":1290,"close":1291},"2026-02-23",40.11000061035156,{"date":1293,"close":1294},"2026-02-24",39.900001525878906,{"date":1296,"close":1297},"2026-02-25",41.11000061035156,{"date":1299,"close":1300},"2026-02-26",41.04999923706055,{"date":1302,"close":1303},"2026-02-27",39.209999084472656,{"date":1305,"close":1306},"2026-03-02",39.810001373291016,{"date":1308,"close":1309},"2026-03-03",39.849998474121094,{"date":1311,"close":1312},"2026-03-04",39.959999084472656,{"date":1314,"close":1315},"2026-03-05",38.869998931884766,{"date":1317,"close":1318},"2026-03-06",38.38999938964844,{"date":1320,"close":1321},"2026-03-09",38.16999816894531,{"date":149,"close":1323},38.34000015258789,{"date":1325,"close":1326},"2026-03-11",38.06999969482422,{"date":1328,"close":1329},"2026-03-12",38.09000015258789,{"date":1331,"close":1332},"2026-03-13",38.15999984741211,{"date":1334,"close":1335},"2026-03-16",38.25,{"date":1337,"close":1338},"2026-03-17",38.43000030517578,{"date":1340,"close":1341},"2026-03-18",37.59000015258789,{"date":1343,"close":1344},"2026-03-19",37.70000076293945,{"date":1346,"close":1347},"2026-03-20",37.209999084472656,{"date":1349,"close":1350},"2026-03-23",38.66999816894531,{"date":1352,"close":1353},"2026-03-24",38.5099983215332,{"date":1355,"close":1338},"2026-03-25",{"date":1357,"close":1358},"2026-03-26",38.59000015258789,{"date":1360,"close":1174},"2026-03-27",{"date":1362,"close":1363},"2026-03-30",38.68000030517578,{"date":1365,"close":1366},"2026-03-31",39.08000183105469,{"date":1368,"close":1369},"2026-04-01",39.33000183105469,{"date":1371,"close":1372},"2026-04-02",39.529998779296875,{"date":1374,"close":1291},"2026-04-06",{"date":1376,"close":1377},"2026-04-07",40.63999938964844,{"date":1379,"close":1380},"2026-04-08",41.959999084472656,{"date":1382,"close":1383},"2026-04-09",42.599998474121094,{"date":1385,"close":1386},"2026-04-10",42.189998626708984,{"date":1388,"close":1389},"2026-04-13",42.41999816894531,{"date":1391,"close":1392},"2026-04-14",42.4900016784668,{"date":1394,"close":1395},"2026-04-15",41.790000915527344,{"date":1397,"close":1398},"2026-04-16",41.36000061035156,{"date":1400,"close":1401},"2026-04-17",42.380001068115234,{"date":1403,"close":1404},"2026-04-20",42.7599983215332,{"date":1406,"close":1407},"2026-04-21",40.86000061035156,{"date":1409,"close":1410},"2026-04-22",41.119998931884766,{"date":1412,"close":1413},"2026-04-23",41.97999954223633,{"date":138,"close":1415},42.16999816894531,{"date":1417,"close":1415},"2026-04-27",{"date":1419,"close":1420},"2026-04-28",42.81999969482422,{"date":1422,"close":1288},"2026-04-29",{"date":1424,"close":1425},"2026-04-30",41.939998626708984,{"date":98,"close":1427},42.36000061035156,{"date":129,"close":1429},41.290000915527344,{"date":1431,"close":1432},"2026-05-05",42.029998779296875,{"date":1434,"close":1435},"2026-05-06",42.25,{"date":1437,"close":1438},"2026-05-07",42.31999969482422,{"date":228,"close":1440},42.279998779296875,{"date":1442,"close":1443},"2026-05-11",41.220001220703125,{"date":1445,"close":1446},"2026-05-12",41.0099983215332,{"date":1448,"close":1225},"2026-05-13",{"date":1450,"close":1451},"2026-05-14",40.880001068115234,{"date":1453,"close":1454},"2026-05-15",40.04999923706055,{"date":119,"close":1456},40.540000915527344,{"date":110,"close":1458},40.560001373291016,{"date":1460,"close":1461},"2026-05-20",41.56999969482422,{"date":1463,"close":1464},"2026-05-21",41.61000061035156,{"date":1466,"close":1467},"2026-05-22",41.63999938964844,{"date":1469,"close":1470},"2026-05-26",41.869998931884766,{"date":1472,"close":1473},"2026-05-27",41.45000076293945,{"date":1475,"close":1476},"2026-05-28",41.72999954223633,{"date":1478,"close":1479},"2026-05-29",41.70000076293945,{"date":1481,"close":1482},"2026-06-01",40.849998474121094,{"date":1484,"close":1467},"2026-06-02",{"date":1486,"close":1487},"2026-06-03",40.650001525878906,{"date":87,"close":1489},41.619998931884766,{"date":1491,"close":1492},"2026-06-05",42.27000045776367,{"date":1494,"close":1495},"2026-06-08",42.459999084472656,{"date":1497,"close":1498},"2026-06-09",43.54999923706055,{"date":75,"close":1500},44.310001373291016,{"date":1502,"close":1503},"2026-06-11",44.84000015258789,{"date":60,"close":1505},45.459999084472656,{"date":1507,"close":1508},"2026-06-15",44.45000076293945,{"date":1510,"close":1511},"2026-06-16",44.380001068115234,{"date":1513,"close":1514},"2026-06-17",44.58000183105469,{"date":1516,"close":1517},"2026-06-18",44.650001525878906,{"date":1519,"close":1503},"2026-06-22",{"date":1521,"close":1522},"2026-06-23",45.7400016784668,{"date":1524,"close":1525},"2026-06-24",46.209999084472656,{"date":1527,"close":1528},"2026-06-25",46.65999984741211,{"date":1530,"close":1531},"2026-06-26",47.970001220703125,{"date":1533,"close":1534},"2026-06-29",47.13999938964844,{"date":1536,"close":1537},"2026-06-30",46.91999816894531,{"date":1539,"close":1540},"2026-07-01",48.15999984741211,{"date":1542,"close":1543},"2026-07-02",47.34000015258789,{"date":1545,"close":1546},"2026-07-06",47.08000183105469,{"date":1548,"close":1549},"2026-07-07",46.68000030517578,{"date":1551,"close":1552},"2026-07-08",46.040000915527344,{"date":1554,"close":1555},"2026-07-09",46.15999984741211,{"date":1557,"close":1558},"2026-07-10",46.4900016784668,{"date":1560,"close":1561},"2026-07-13",46.7400016784668,{"date":1563,"close":1564},"2026-07-14",46.59000015258789,{"date":1566,"close":1567},"2026-07-15",47.31999969482422,{"date":1569,"close":1570},"2026-07-16",48.63999938964844,{"date":1572,"close":1573},"2026-07-17",48.150001525878906,{"date":1575,"close":1576},"2026-07-20",47.66999816894531,{"date":1578,"close":1579},"2026-07-21",48.599998474121094,{"date":1581,"close":1582},"2026-07-22",48.5,{"date":1584,"close":1585},"2026-07-23",49.060001373291016,{"date":1587,"close":1588},"2026-07-27",51.290000915527344,{"date":1590,"close":1591},"2026-07-28",53.11000061035156,{"date":1593,"close":1594},"2026-07-29",52.959999084472656,{"date":1596,"close":1597},"2026-07-30",52.650001525878906,{"date":1599,"close":1600},"2026-07-31",52.400001525878906,{"date":1602,"close":1603},"2026-08-03",53.18000030517578,{"date":47,"close":1605},53.22999954223633,{"date":226,"close":1607},52.9900016784668,{"count":230,"fetchedAt":1609,"source":221},"2026-08-07T15:16:01.212Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1611},"\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>",1786115761096]