[{"data":1,"prerenderedAt":1668},["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-SSB":25,"$fV1Col8zoZnShuThvClgfnr-HghBAbtZMjzx1nJGS_GE":26,"ticker-mcap-SSB":260,"ticker-profile-SSB":268,"ticker-earnings-SSB":282,"ticker-congress-SSB":286,"i-lucide:info":1666},{"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":256},{"identity":28,"transactions":33,"sectorSlug":236,"relatedTickers":237},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"764038","SouthState Bank Corp","Finance & Insurance","SSB",[34,48,57,66,78,85,92,97,116,122,128,131,142,151,157,162,167,174,179,186,191,195,200,207,212,219,224,231],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-03T17:50:56.000Z","0001509975-26-000005-0","4","BOCKHORST DANIEL E","Chief Credit Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1509975\u002F000150997526000005\u002F0001509975-26-000005-index.htm",1491,38021,"M","2026-07-31","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001509975-26-000005-1",105.09,36,37985,3783.2400000000002,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"2026-07-23T18:19:18.000Z","0002017287-26-000005-0","Sasse Benjamin E","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017287\u002F000201728726000005\u002F0002017287-26-000005-index.htm",628,1678,"2026-07-21",{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":61,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":56},"2026-05-05T00:00:00.000Z","0001548623-26-000003-0","POU WILLIAM K JR",96.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548623\u002F000154862326000003\u002F0001548623-26-000003-index.htm",260,24343,25079.6,"A","2026-05-04","Stock award",{"cik":29,"filedAt":67,"filingId":79,"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":80,"ownerTitle":61,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":56},"0001698291-26-000004-0","Cooper Shantella E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698291\u002F000169829126000004\u002F0001698291-26-000004-index.htm",312,10425,30095.519999999997,{"cik":29,"filedAt":67,"filingId":86,"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":87,"ownerTitle":61,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":56},"0001656206-26-000002-0","Hertz Douglas J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1656206\u002F000165620626000002\u002F0001656206-26-000002-index.htm",506,19008,48808.759999999995,{"cik":29,"filedAt":67,"filingId":93,"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":94,"ownerTitle":61,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":95,"shares":72,"sharesOwnedAfter":96,"totalValue":74,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":56},"0001199872-26-000004-0","PAGE G RUFFNER JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1199872\u002F000119987226000004\u002F0001199872-26-000004-index.htm",81885,{"cik":29,"filedAt":98,"filingId":99,"formType":100,"originalSubmissionDate":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":61,"ownershipType":103,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112,"insiderHistory":113},"2026-04-30T00:00:00.000Z","0001573461-26-000002-0","4\u002FA","2026-04-29","Brooks David R","I",98.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573461\u002F000157346126000002\u002F0001573461-26-000002-index.htm",9000,21000,885510,"S","2026-04-28","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":115},1,"2026-04-29T00:00:00.000Z",{"cik":29,"filedAt":98,"filingId":117,"formType":100,"originalSubmissionDate":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":61,"ownershipType":103,"pricePerShare":104,"rawFilingUrl":105,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112,"insiderHistory":121},"0001573461-26-000002-1",5300,12700,521467,{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":115},{"cik":29,"filedAt":115,"filingId":123,"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":102,"ownerTitle":61,"ownershipType":103,"pricePerShare":104,"rawFilingUrl":124,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":125,"signalQuality":126,"insiderHistory":127},"0001573461-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573461\u002F000157346126000001\u002F0001573461-26-000001-index.htm","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":115,"filingId":129,"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":102,"ownerTitle":61,"ownershipType":103,"pricePerShare":104,"rawFilingUrl":124,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":109,"transactionDate":110,"intentLabel":125,"signalQuality":126,"insiderHistory":130},"0001573461-26-000001-1",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":132,"filingId":133,"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":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":139,"transactionDate":140,"intentLabel":141,"signalQuality":56},"2026-03-13T00:00:00.000Z","0001511998-26-000005-0","BROOKS RENEE R","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511998\u002F000151199826000005\u002F0001511998-26-000005-index.htm",2128,37854,"G","2026-03-12","Gift",{"cik":29,"filedAt":143,"filingId":144,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":44,"transactionDate":150,"intentLabel":46,"signalQuality":47},"2026-02-23T00:00:00.000Z","0001190221-26-000003-0","MATTHEWS WILLIAM E V","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190221\u002F000119022126000003\u002F0001190221-26-000003-index.htm",7806,48248,"2026-02-20",{"cik":29,"filedAt":143,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":147,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":54,"transactionDate":150,"intentLabel":55,"signalQuality":56},"0001190221-26-000003-1",105.44,3680,44568,388019.2,{"cik":29,"filedAt":143,"filingId":158,"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":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":44,"transactionDate":150,"intentLabel":46,"signalQuality":47},"0001509975-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1509975\u002F000150997526000004\u002F0001509975-26-000004-index.htm",2834,36572,{"cik":29,"filedAt":143,"filingId":163,"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":153,"rawFilingUrl":159,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":54,"transactionDate":150,"intentLabel":55,"signalQuality":56},"0001509975-26-000004-1",42,36530,4428.48,{"cik":29,"filedAt":143,"filingId":168,"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":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":44,"transactionDate":150,"intentLabel":46,"signalQuality":47},"0001192982-26-000007-0","MURRAY RICHARD IV","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192982\u002F000119298226000007\u002F0001192982-26-000007-index.htm",5945,58917,{"cik":29,"filedAt":143,"filingId":175,"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":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":171,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":54,"transactionDate":150,"intentLabel":55,"signalQuality":56},"0001192982-26-000007-1",2680,56237,282579.2,{"cik":29,"filedAt":143,"filingId":180,"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":181,"ownerTitle":182,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":183,"shares":184,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":44,"transactionDate":150,"intentLabel":46,"signalQuality":47},"0001674790-26-000003-0","Idell Jennifer","Chief Administrative Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674790\u002F000167479026000003\u002F0001674790-26-000003-index.htm",2472,19714,{"cik":29,"filedAt":143,"filingId":187,"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":181,"ownerTitle":182,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":183,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":54,"transactionDate":150,"intentLabel":55,"signalQuality":56},"0001674790-26-000003-1",665,19049,70117.59999999999,{"cik":29,"filedAt":143,"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":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":193,"shares":172,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":44,"transactionDate":150,"intentLabel":46,"signalQuality":47},"0001511998-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511998\u002F000151199826000004\u002F0001511998-26-000004-index.htm",41770,{"cik":29,"filedAt":143,"filingId":196,"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":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":193,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":54,"transactionDate":150,"intentLabel":55,"signalQuality":56},"0001511998-26-000004-1",1788,39982,188526.72,{"cik":29,"filedAt":143,"filingId":201,"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":202,"ownerTitle":203,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":204,"shares":205,"sharesOwnedAfter":206,"totalValue":4,"transactionCode":44,"transactionDate":150,"intentLabel":46,"signalQuality":47},"0001492765-26-000003-0","YOUNG STEPHEN DEAN","Chief Strategy Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1492765\u002F000149276526000003\u002F0001492765-26-000003-index.htm",10433,57057,{"cik":29,"filedAt":143,"filingId":208,"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":202,"ownerTitle":203,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":204,"shares":209,"sharesOwnedAfter":210,"totalValue":211,"transactionCode":54,"transactionDate":150,"intentLabel":55,"signalQuality":56},"0001492765-26-000003-1",4122,52935,434623.68,{"cik":29,"filedAt":143,"filingId":213,"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":214,"ownerTitle":215,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":216,"shares":217,"sharesOwnedAfter":218,"totalValue":4,"transactionCode":44,"transactionDate":150,"intentLabel":46,"signalQuality":47},"0001565692-26-000003-0","DeSimone Beth S","CRO, General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1565692\u002F000156569226000003\u002F0001565692-26-000003-index.htm",3501,28482,{"cik":29,"filedAt":143,"filingId":220,"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":214,"ownerTitle":215,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":216,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":54,"transactionDate":150,"intentLabel":55,"signalQuality":56},"0001565692-26-000003-1",766,27716,80767.04,{"cik":29,"filedAt":143,"filingId":225,"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":226,"ownerTitle":227,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":228,"shares":229,"sharesOwnedAfter":230,"totalValue":4,"transactionCode":44,"transactionDate":150,"intentLabel":46,"signalQuality":47},"0001362150-26-000003-0","Corbett John C","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1362150\u002F000136215026000003\u002F0001362150-26-000003-index.htm",32454,147129,{"cik":29,"filedAt":143,"filingId":232,"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":226,"ownerTitle":227,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":228,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":54,"transactionDate":150,"intentLabel":55,"signalQuality":56},"0001362150-26-000003-1",16227,130902,1710974.88,"finance-insurance",[238,241,244,247,250,253],{"ticker":239,"issuerName":240},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":242,"issuerName":243},"CRCL","Circle Internet Group, Inc.",{"ticker":245,"issuerName":246},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":248,"issuerName":249},"COIN","Coinbase Global, Inc.",{"ticker":251,"issuerName":252},"TRUP","TRUPANION, INC.",{"ticker":254,"issuerName":255},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":257,"fetchedAt":258,"source":259},28,"2026-08-03T21:12:29.367Z","sqlite",{"data":261,"meta":266},{"value":262,"quality":263,"closeDate":45,"ageDays":264,"sharesAsOf":265},10263934281.198944,"fresh",3,"2026-04-30",{"count":114,"fetchedAt":267,"source":259},"2026-08-03T21:12:29.369Z",{"data":269,"meta":281},{"ticker":32,"ceo":270,"industry":271,"fullTimeEmployees":272,"ipoDate":273,"country":274,"state":275,"city":276,"website":277,"exchangeShort":25,"marketCap":25,"beta":278,"range52w":279,"fetchedAt":280},"John C. Corbett","Banks - Regional",6190,"1997-01-28","US","FL","Winter Haven","https:\u002F\u002Fwww.southstatebank.com",0.696,"84.48-108.46","2026-08-01T22:06:50.011Z",{"count":114,"fetchedAt":267,"source":259},{"data":283,"meta":285},{"ticker":32,"points":284},[],{"count":114,"fetchedAt":267,"source":259},{"data":287,"meta":1664},{"congressTrades":288,"insiderTrades":289,"priceHistory":318,"ticker":32},[],[290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":61,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":67,"filingId":79,"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":80,"ownerTitle":61,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":67,"filingId":86,"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":87,"ownerTitle":61,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":67,"filingId":93,"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":94,"ownerTitle":61,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":95,"shares":72,"sharesOwnedAfter":96,"totalValue":74,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":98,"filingId":99,"formType":100,"originalSubmissionDate":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":61,"ownershipType":103,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":98,"filingId":117,"formType":100,"originalSubmissionDate":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":61,"ownershipType":103,"pricePerShare":104,"rawFilingUrl":105,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":115,"filingId":123,"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":102,"ownerTitle":61,"ownershipType":103,"pricePerShare":104,"rawFilingUrl":124,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":115,"filingId":129,"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":102,"ownerTitle":61,"ownershipType":103,"pricePerShare":104,"rawFilingUrl":124,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":132,"filingId":133,"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":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":139,"transactionDate":140},{"cik":29,"filedAt":143,"filingId":144,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":44,"transactionDate":150},{"cik":29,"filedAt":143,"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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":147,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":54,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":158,"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":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":44,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":163,"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":153,"rawFilingUrl":159,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":54,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":168,"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":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":44,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":175,"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":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":171,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":54,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":180,"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":181,"ownerTitle":182,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":183,"shares":184,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":44,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":187,"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":181,"ownerTitle":182,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":183,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":54,"transactionDate":150},{"cik":29,"filedAt":143,"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":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":193,"shares":172,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":44,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":196,"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":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":193,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":54,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":201,"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":202,"ownerTitle":203,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":204,"shares":205,"sharesOwnedAfter":206,"totalValue":4,"transactionCode":44,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":208,"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":202,"ownerTitle":203,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":204,"shares":209,"sharesOwnedAfter":210,"totalValue":211,"transactionCode":54,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":213,"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":214,"ownerTitle":215,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":216,"shares":217,"sharesOwnedAfter":218,"totalValue":4,"transactionCode":44,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":220,"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":214,"ownerTitle":215,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":216,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":54,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":225,"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":226,"ownerTitle":227,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":228,"shares":229,"sharesOwnedAfter":230,"totalValue":4,"transactionCode":44,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":232,"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":226,"ownerTitle":227,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":228,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":54,"transactionDate":150},[319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,438,441,444,447,450,453,456,459,462,465,468,470,473,476,479,482,485,488,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,896,899,902,905,908,911,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,960,963,966,969,972,975,978,981,984,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1045,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1377,1379,1382,1385,1388,1391,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1488,1490,1493,1495,1498,1501,1503,1506,1508,1511,1514,1517,1519,1522,1525,1528,1531,1533,1536,1539,1542,1545,1548,1551,1553,1555,1558,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1646,1648,1650,1653,1656,1659,1662],{"date":320,"close":321},"2021-08-06",72.6500015258789,{"date":323,"close":324},"2021-08-13",71.72000122070312,{"date":326,"close":327},"2021-08-20",68.7300033569336,{"date":329,"close":330},"2021-08-27",70.54000091552734,{"date":332,"close":333},"2021-09-03",69.01000213623047,{"date":335,"close":336},"2021-09-10",66.5199966430664,{"date":338,"close":339},"2021-09-17",64.72000122070312,{"date":341,"close":342},"2021-09-24",70.3499984741211,{"date":344,"close":345},"2021-10-01",77.25,{"date":347,"close":348},"2021-10-08",78.04000091552734,{"date":350,"close":351},"2021-10-15",77.41999816894531,{"date":353,"close":354},"2021-10-22",79.5199966430664,{"date":356,"close":357},"2021-10-29",78.08999633789062,{"date":359,"close":360},"2021-11-05",82.56999969482422,{"date":362,"close":363},"2021-11-12",83.55999755859375,{"date":365,"close":366},"2021-11-19",81.1500015258789,{"date":368,"close":369},"2021-11-26",78.05000305175781,{"date":371,"close":372},"2021-12-03",78.0199966430664,{"date":374,"close":375},"2021-12-10",79.25,{"date":377,"close":378},"2021-12-17",78.05999755859375,{"date":380,"close":381},"2021-12-23",79.04000091552734,{"date":383,"close":384},"2021-12-31",80.11000061035156,{"date":386,"close":387},"2022-01-07",90.0199966430664,{"date":389,"close":390},"2022-01-14",93.13999938964844,{"date":392,"close":393},"2022-01-21",82.68000030517578,{"date":395,"close":396},"2022-01-28",82.20999908447266,{"date":398,"close":399},"2022-02-04",86.66000366210938,{"date":401,"close":402},"2022-02-11",87.44999694824219,{"date":404,"close":405},"2022-02-18",87.80000305175781,{"date":407,"close":408},"2022-02-25",89.87000274658203,{"date":410,"close":411},"2022-03-04",84.37999725341797,{"date":413,"close":414},"2022-03-11",86.4000015258789,{"date":416,"close":417},"2022-03-18",85.66000366210938,{"date":419,"close":420},"2022-03-25",83.51000213623047,{"date":422,"close":423},"2022-04-01",81.08999633789062,{"date":425,"close":426},"2022-04-08",77.06999969482422,{"date":428,"close":429},"2022-04-14",77.7699966430664,{"date":431,"close":432},"2022-04-22",79,{"date":434,"close":435},"2022-04-29",77.44000244140625,{"date":437,"close":354},"2022-05-06",{"date":439,"close":440},"2022-05-13",75.4000015258789,{"date":442,"close":443},"2022-05-20",75.01000213623047,{"date":445,"close":446},"2022-05-27",81.01000213623047,{"date":448,"close":449},"2022-06-03",81.33999633789062,{"date":451,"close":452},"2022-06-10",76.26000213623047,{"date":454,"close":455},"2022-06-17",74.55999755859375,{"date":457,"close":458},"2022-06-24",79.5,{"date":460,"close":461},"2022-07-01",77.73999786376953,{"date":463,"close":464},"2022-07-08",76.47000122070312,{"date":466,"close":467},"2022-07-15",75.7699966430664,{"date":469,"close":381},"2022-07-22",{"date":471,"close":472},"2022-07-29",84.7699966430664,{"date":474,"close":475},"2022-08-05",82.22000122070312,{"date":477,"close":478},"2022-08-12",85.33000183105469,{"date":480,"close":481},"2022-08-19",84.31999969482422,{"date":483,"close":484},"2022-08-26",80.62000274658203,{"date":486,"close":487},"2022-09-02",77.94000244140625,{"date":489,"close":475},"2022-09-09",{"date":491,"close":492},"2022-09-16",81.16999816894531,{"date":494,"close":495},"2022-09-23",78.73999786376953,{"date":497,"close":498},"2022-09-30",79.12000274658203,{"date":500,"close":501},"2022-10-07",82.38999938964844,{"date":503,"close":504},"2022-10-14",86.98999786376953,{"date":506,"close":507},"2022-10-21",85.27999877929688,{"date":509,"close":510},"2022-10-28",89.95999908447266,{"date":512,"close":513},"2022-11-04",90.11000061035156,{"date":515,"close":516},"2022-11-11",86.3499984741211,{"date":518,"close":519},"2022-11-18",85.87000274658203,{"date":521,"close":522},"2022-11-25",87.94000244140625,{"date":524,"close":525},"2022-12-02",87.08999633789062,{"date":527,"close":528},"2022-12-09",79.66000366210938,{"date":530,"close":531},"2022-12-16",74.48999786376953,{"date":533,"close":534},"2022-12-23",76.7699966430664,{"date":536,"close":537},"2022-12-30",76.36000061035156,{"date":539,"close":540},"2023-01-06",80.04000091552734,{"date":542,"close":543},"2023-01-13",81.94999694824219,{"date":545,"close":546},"2023-01-20",77.54000091552734,{"date":548,"close":549},"2023-01-27",77.12999725341797,{"date":551,"close":552},"2023-02-03",82.01000213623047,{"date":554,"close":555},"2023-02-10",79.19999694824219,{"date":557,"close":558},"2023-02-17",82.27999877929688,{"date":560,"close":561},"2023-02-24",81.44999694824219,{"date":563,"close":564},"2023-03-03",79.73999786376953,{"date":566,"close":567},"2023-03-10",75.72000122070312,{"date":569,"close":570},"2023-03-17",72.76000213623047,{"date":572,"close":573},"2023-03-24",72.94999694824219,{"date":575,"close":576},"2023-03-31",71.26000213623047,{"date":578,"close":579},"2023-04-06",69.58000183105469,{"date":581,"close":582},"2023-04-14",67.61000061035156,{"date":584,"close":585},"2023-04-21",68.83000183105469,{"date":587,"close":588},"2023-04-28",68.9800033569336,{"date":590,"close":591},"2023-05-05",65.5,{"date":593,"close":594},"2023-05-12",60.869998931884766,{"date":596,"close":597},"2023-05-19",63.31999969482422,{"date":599,"close":600},"2023-05-26",64.98999786376953,{"date":602,"close":603},"2023-06-02",67.41999816894531,{"date":605,"close":606},"2023-06-09",70.56999969482422,{"date":608,"close":609},"2023-06-16",70.87000274658203,{"date":611,"close":612},"2023-06-23",64.33000183105469,{"date":614,"close":615},"2023-06-30",65.80000305175781,{"date":617,"close":618},"2023-07-07",68.02999877929688,{"date":620,"close":621},"2023-07-14",70.37999725341797,{"date":623,"close":624},"2023-07-21",75.12999725341797,{"date":626,"close":627},"2023-07-28",77.58999633789062,{"date":629,"close":630},"2023-08-04",78.3499984741211,{"date":632,"close":633},"2023-08-11",75.52999877929688,{"date":635,"close":636},"2023-08-18",72.13999938964844,{"date":638,"close":639},"2023-08-25",69.87000274658203,{"date":641,"close":642},"2023-09-01",74.81999969482422,{"date":644,"close":645},"2023-09-08",69.93000030517578,{"date":647,"close":648},"2023-09-15",69.81999969482422,{"date":650,"close":651},"2023-09-22",67.5,{"date":653,"close":654},"2023-09-29",67.36000061035156,{"date":656,"close":657},"2023-10-06",68.06999969482422,{"date":659,"close":660},"2023-10-13",66.87000274658203,{"date":662,"close":663},"2023-10-20",65.55999755859375,{"date":665,"close":666},"2023-10-27",65.69999694824219,{"date":668,"close":669},"2023-11-03",72.87999725341797,{"date":671,"close":672},"2023-11-10",68.81999969482422,{"date":674,"close":440},"2023-11-17",{"date":676,"close":677},"2023-11-24",73.6500015258789,{"date":679,"close":680},"2023-12-01",78.61000061035156,{"date":682,"close":683},"2023-12-08",79.86000061035156,{"date":685,"close":686},"2023-12-15",86.79000091552734,{"date":688,"close":689},"2023-12-22",85.26000213623047,{"date":691,"close":692},"2023-12-29",84.44999694824219,{"date":694,"close":695},"2024-01-05",82.7300033569336,{"date":697,"close":698},"2024-01-12",80.6500015258789,{"date":700,"close":701},"2024-01-19",81.58000183105469,{"date":703,"close":704},"2024-01-26",84.4800033569336,{"date":706,"close":707},"2024-02-02",80.83000183105469,{"date":709,"close":710},"2024-02-09",82.4000015258789,{"date":712,"close":713},"2024-02-16",85.3499984741211,{"date":715,"close":716},"2024-02-23",82.58999633789062,{"date":718,"close":719},"2024-03-01",82.30999755859375,{"date":721,"close":722},"2024-03-08",83.77999877929688,{"date":724,"close":725},"2024-03-15",79.98999786376953,{"date":727,"close":728},"2024-03-22",81.41999816894531,{"date":730,"close":731},"2024-03-28",85.02999877929688,{"date":733,"close":734},"2024-04-05",81.38999938964844,{"date":736,"close":737},"2024-04-12",78.55999755859375,{"date":739,"close":740},"2024-04-19",78.33000183105469,{"date":742,"close":743},"2024-04-26",77.94999694824219,{"date":745,"close":746},"2024-05-03",78.56999969482422,{"date":748,"close":749},"2024-05-10",81.16000366210938,{"date":751,"close":752},"2024-05-17",80.8499984741211,{"date":754,"close":755},"2024-05-24",77.19000244140625,{"date":757,"close":758},"2024-05-31",77.30999755859375,{"date":760,"close":761},"2024-06-07",73.83999633789062,{"date":763,"close":764},"2024-06-14",71.30000305175781,{"date":766,"close":767},"2024-06-21",72.83000183105469,{"date":769,"close":770},"2024-06-28",76.41999816894531,{"date":772,"close":773},"2024-07-05",75.47000122070312,{"date":775,"close":776},"2024-07-12",83.37999725341797,{"date":778,"close":779},"2024-07-19",89.9800033569336,{"date":781,"close":782},"2024-07-26",100.18000030517578,{"date":784,"close":785},"2024-08-02",90.87999725341797,{"date":787,"close":788},"2024-08-09",88.16000366210938,{"date":790,"close":791},"2024-08-16",91.58000183105469,{"date":793,"close":794},"2024-08-23",96.62000274658203,{"date":796,"close":797},"2024-08-30",97.08999633789062,{"date":799,"close":800},"2024-09-06",93.33000183105469,{"date":802,"close":803},"2024-09-13",94.91000366210938,{"date":805,"close":806},"2024-09-20",98.77999877929688,{"date":808,"close":809},"2024-09-27",95.75,{"date":811,"close":812},"2024-10-04",96.44000244140625,{"date":814,"close":815},"2024-10-11",99.06999969482422,{"date":817,"close":818},"2024-10-18",101.43000030517578,{"date":820,"close":821},"2024-10-25",95.77999877929688,{"date":823,"close":824},"2024-11-01",97.41999816894531,{"date":826,"close":827},"2024-11-08",108.38999938964844,{"date":829,"close":830},"2024-11-15",106.06999969482422,{"date":832,"close":833},"2024-11-22",109,{"date":835,"close":836},"2024-11-29",110.69000244140625,{"date":838,"close":839},"2024-12-06",110.93000030517578,{"date":841,"close":842},"2024-12-13",108.70999908447266,{"date":844,"close":845},"2024-12-20",100.20999908447266,{"date":847,"close":848},"2024-12-27",100.62000274658203,{"date":850,"close":851},"2025-01-03",97.43000030517578,{"date":853,"close":854},"2025-01-10",92.7300033569336,{"date":856,"close":857},"2025-01-17",99.72000122070312,{"date":859,"close":860},"2025-01-24",103.66999816894531,{"date":862,"close":863},"2025-01-31",105.58999633789062,{"date":865,"close":866},"2025-02-07",106.61000061035156,{"date":868,"close":869},"2025-02-14",102.2300033569336,{"date":871,"close":872},"2025-02-21",99.31999969482422,{"date":874,"close":875},"2025-02-28",100.80000305175781,{"date":877,"close":878},"2025-03-07",92.93000030517578,{"date":880,"close":881},"2025-03-14",91.5999984741211,{"date":883,"close":884},"2025-03-21",92.44999694824219,{"date":886,"close":887},"2025-03-28",92.22000122070312,{"date":889,"close":890},"2025-04-04",81.4800033569336,{"date":892,"close":561},"2025-04-11",{"date":894,"close":895},"2025-04-17",84.81999969482422,{"date":897,"close":898},"2025-04-25",87.36000061035156,{"date":900,"close":901},"2025-05-02",89.37999725341797,{"date":903,"close":904},"2025-05-09",88.73999786376953,{"date":906,"close":907},"2025-05-16",91.29000091552734,{"date":909,"close":910},"2025-05-23",87.5999984741211,{"date":912,"close":405},"2025-05-30",{"date":914,"close":915},"2025-06-06",89.72000122070312,{"date":917,"close":918},"2025-06-13",85.22000122070312,{"date":920,"close":921},"2025-06-20",85.9800033569336,{"date":923,"close":924},"2025-06-27",90.9800033569336,{"date":926,"close":927},"2025-07-03",96.87000274658203,{"date":929,"close":930},"2025-07-11",97.13999938964844,{"date":932,"close":933},"2025-07-18",97.80999755859375,{"date":935,"close":936},"2025-07-25",98.5,{"date":938,"close":939},"2025-07-30",95.91999816894531,{"date":941,"close":942},"2025-07-31",94.16999816894531,{"date":944,"close":945},"2025-08-01",92.76000213623047,{"date":947,"close":948},"2025-08-04",93.58999633789062,{"date":950,"close":951},"2025-08-05",94.12000274658203,{"date":953,"close":954},"2025-08-06",93.06999969482422,{"date":956,"close":957},"2025-08-07",91.77999877929688,{"date":959,"close":887},"2025-08-08",{"date":961,"close":962},"2025-08-11",92.04000091552734,{"date":964,"close":965},"2025-08-12",95.51000213623047,{"date":967,"close":968},"2025-08-13",97.66000366210938,{"date":970,"close":971},"2025-08-14",97.52999877929688,{"date":973,"close":974},"2025-08-15",95.4000015258789,{"date":976,"close":977},"2025-08-18",95.98999786376953,{"date":979,"close":980},"2025-08-19",96.3499984741211,{"date":982,"close":983},"2025-08-20",96.5999984741211,{"date":985,"close":812},"2025-08-21",{"date":987,"close":988},"2025-08-22",100.41999816894531,{"date":990,"close":991},"2025-08-25",99.19000244140625,{"date":993,"close":994},"2025-08-26",100.04000091552734,{"date":996,"close":997},"2025-08-27",101.76000213623047,{"date":999,"close":1000},"2025-08-28",101.7300033569336,{"date":1002,"close":1003},"2025-08-29",102.05999755859375,{"date":1005,"close":1006},"2025-09-02",102.76000213623047,{"date":1008,"close":1009},"2025-09-03",101.4000015258789,{"date":1011,"close":1012},"2025-09-04",103.55000305175781,{"date":1014,"close":1015},"2025-09-05",103.01000213623047,{"date":1017,"close":1018},"2025-09-08",102.19000244140625,{"date":1020,"close":1021},"2025-09-09",101.02999877929688,{"date":1023,"close":1009},"2025-09-10",{"date":1025,"close":1026},"2025-09-11",102.19999694824219,{"date":1028,"close":1029},"2025-09-12",101.25,{"date":1031,"close":1032},"2025-09-15",100.80999755859375,{"date":1034,"close":1035},"2025-09-16",100.27999877929688,{"date":1037,"close":1038},"2025-09-17",101.22000122070312,{"date":1040,"close":1041},"2025-09-18",103.44999694824219,{"date":1043,"close":1044},"2025-09-19",101.38999938964844,{"date":1046,"close":994},"2025-09-22",{"date":1048,"close":1049},"2025-09-23",100.30000305175781,{"date":1051,"close":1052},"2025-09-24",100.23999786376953,{"date":1054,"close":1055},"2025-09-25",100.0999984741211,{"date":1057,"close":1058},"2025-09-26",101.16999816894531,{"date":1060,"close":1061},"2025-09-29",99.33000183105469,{"date":1063,"close":1064},"2025-09-30",98.87000274658203,{"date":1066,"close":1067},"2025-10-01",98.45999908447266,{"date":1069,"close":1070},"2025-10-02",97.94999694824219,{"date":1072,"close":1073},"2025-10-03",99.37000274658203,{"date":1075,"close":1076},"2025-10-06",100.76000213623047,{"date":1078,"close":1079},"2025-10-07",100.01000213623047,{"date":1081,"close":1082},"2025-10-08",99.55000305175781,{"date":1084,"close":1085},"2025-10-09",98.8499984741211,{"date":1087,"close":1088},"2025-10-10",93.87999725341797,{"date":1090,"close":1091},"2025-10-13",96.19999694824219,{"date":1093,"close":1094},"2025-10-14",98.94000244140625,{"date":1096,"close":1097},"2025-10-15",96.9000015258789,{"date":1099,"close":1100},"2025-10-16",91.41000366210938,{"date":1102,"close":1103},"2025-10-17",92.47000122070312,{"date":1105,"close":1106},"2025-10-20",94.51000213623047,{"date":1108,"close":1109},"2025-10-21",94.56999969482422,{"date":1111,"close":1112},"2025-10-22",93.87000274658203,{"date":1114,"close":1115},"2025-10-23",89.91999816894531,{"date":1117,"close":1118},"2025-10-24",90.47000122070312,{"date":1120,"close":1121},"2025-10-27",90.43000030517578,{"date":1123,"close":915},"2025-10-28",{"date":1125,"close":1126},"2025-10-29",88.3499984741211,{"date":1128,"close":1129},"2025-10-30",88.13999938964844,{"date":1131,"close":1132},"2025-10-31",88.6500015258789,{"date":1134,"close":1135},"2025-11-03",88.8499984741211,{"date":1137,"close":1138},"2025-11-04",87.91000366210938,{"date":1140,"close":1141},"2025-11-05",87.9800033569336,{"date":1143,"close":1144},"2025-11-06",87.55000305175781,{"date":1146,"close":1147},"2025-11-07",87.8499984741211,{"date":1149,"close":1150},"2025-11-10",88.86000061035156,{"date":1152,"close":1153},"2025-11-11",88.77999877929688,{"date":1155,"close":1156},"2025-11-12",89.6500015258789,{"date":1158,"close":1159},"2025-11-13",89.2300033569336,{"date":1161,"close":1162},"2025-11-14",88.87000274658203,{"date":1164,"close":1165},"2025-11-17",85.30999755859375,{"date":1167,"close":1168},"2025-11-18",86.13999938964844,{"date":1170,"close":1171},"2025-11-19",87.08000183105469,{"date":1173,"close":1174},"2025-11-20",85.7699966430664,{"date":1176,"close":1177},"2025-11-21",88.05000305175781,{"date":1179,"close":1180},"2025-11-24",87.37000274658203,{"date":1182,"close":1183},"2025-11-25",89.93000030517578,{"date":1185,"close":1186},"2025-11-26",89.77999877929688,{"date":1188,"close":1189},"2025-11-28",89.51000213623047,{"date":1191,"close":1192},"2025-12-01",90.05000305175781,{"date":1194,"close":1195},"2025-12-02",88.91000366210938,{"date":1197,"close":1198},"2025-12-03",91.66000366210938,{"date":1200,"close":1201},"2025-12-04",92.06999969482422,{"date":1203,"close":1204},"2025-12-05",92.13999938964844,{"date":1206,"close":1207},"2025-12-08",91.5,{"date":1209,"close":1210},"2025-12-09",92.38999938964844,{"date":1212,"close":1213},"2025-12-10",95.19999694824219,{"date":1215,"close":1216},"2025-12-11",95.1500015258789,{"date":1218,"close":1219},"2025-12-12",96.08000183105469,{"date":1221,"close":1222},"2025-12-15",97.08000183105469,{"date":1224,"close":1225},"2025-12-16",96.7300033569336,{"date":1227,"close":1228},"2025-12-17",97.68000030517578,{"date":1230,"close":1231},"2025-12-18",97.33000183105469,{"date":1233,"close":1234},"2025-12-19",97.18000030517578,{"date":1236,"close":1237},"2025-12-22",97.12000274658203,{"date":1239,"close":1240},"2025-12-23",95.94000244140625,{"date":1242,"close":1243},"2025-12-24",96.25,{"date":1245,"close":1246},"2025-12-26",95.7699966430664,{"date":1248,"close":1249},"2025-12-29",95.27999877929688,{"date":1251,"close":1252},"2025-12-30",95.05999755859375,{"date":1254,"close":1255},"2025-12-31",94.11000061035156,{"date":1257,"close":1258},"2026-01-02",94.2300033569336,{"date":1260,"close":1261},"2026-01-05",95.55000305175781,{"date":1263,"close":1237},"2026-01-06",{"date":1265,"close":1266},"2026-01-07",96.58999633789062,{"date":1268,"close":1269},"2026-01-08",98.31999969482422,{"date":1271,"close":1272},"2026-01-09",97.69000244140625,{"date":1274,"close":1275},"2026-01-12",96.88999938964844,{"date":1277,"close":1278},"2026-01-13",96.69999694824219,{"date":1280,"close":1281},"2026-01-14",97.81999969482422,{"date":1283,"close":1284},"2026-01-15",98.98999786376953,{"date":1286,"close":1287},"2026-01-16",98.43000030517578,{"date":1289,"close":1290},"2026-01-20",96.87999725341797,{"date":1292,"close":1293},"2026-01-21",100.56999969482422,{"date":1295,"close":1296},"2026-01-22",100.55999755859375,{"date":1298,"close":1299},"2026-01-23",100.19000244140625,{"date":1301,"close":1302},"2026-01-26",100.3499984741211,{"date":1304,"close":1021},"2026-01-27",{"date":1306,"close":1307},"2026-01-28",100.97000122070312,{"date":1309,"close":1310},"2026-01-29",102.77999877929688,{"date":1312,"close":1313},"2026-01-30",102.33000183105469,{"date":1315,"close":1316},"2026-02-02",102.97000122070312,{"date":1318,"close":1319},"2026-02-03",103.91000366210938,{"date":1321,"close":1322},"2026-02-04",106.23999786376953,{"date":1324,"close":1325},"2026-02-05",106.55999755859375,{"date":1327,"close":1328},"2026-02-06",107.81999969482422,{"date":1330,"close":1331},"2026-02-09",107.18000030517578,{"date":1333,"close":1334},"2026-02-10",105.16999816894531,{"date":1336,"close":1337},"2026-02-11",103.68000030517578,{"date":1339,"close":1340},"2026-02-12",102.55999755859375,{"date":1342,"close":1343},"2026-02-13",104.11000061035156,{"date":1345,"close":1343},"2026-02-17",{"date":1347,"close":1348},"2026-02-18",103.69000244140625,{"date":1350,"close":1351},"2026-02-19",103.61000061035156,{"date":150,"close":1353},105.44000244140625,{"date":1355,"close":1356},"2026-02-23",100.58000183105469,{"date":1358,"close":1359},"2026-02-24",99.87000274658203,{"date":1361,"close":1362},"2026-02-25",102.47000122070312,{"date":1364,"close":1365},"2026-02-26",103.7300033569336,{"date":1367,"close":1368},"2026-02-27",98.66999816894531,{"date":1370,"close":1371},"2026-03-02",99.7699966430664,{"date":1373,"close":1374},"2026-03-03",98.58000183105469,{"date":1376,"close":1094},"2026-03-04",{"date":1378,"close":1222},"2026-03-05",{"date":1380,"close":1381},"2026-03-06",94.5999984741211,{"date":1383,"close":1384},"2026-03-09",93.88999938964844,{"date":1386,"close":1387},"2026-03-10",93.55999755859375,{"date":1389,"close":1390},"2026-03-11",91.75,{"date":140,"close":1392},90.44999694824219,{"date":1394,"close":1121},"2026-03-13",{"date":1396,"close":1397},"2026-03-16",90.52999877929688,{"date":1399,"close":1400},"2026-03-17",91.18000030517578,{"date":1402,"close":1403},"2026-03-18",88.58000183105469,{"date":1405,"close":1406},"2026-03-19",89.22000122070312,{"date":1408,"close":1409},"2026-03-20",89.66999816894531,{"date":1411,"close":1412},"2026-03-23",90.62999725341797,{"date":1414,"close":1415},"2026-03-24",91.06999969482422,{"date":1417,"close":1418},"2026-03-25",91.70999908447266,{"date":1420,"close":1421},"2026-03-26",91.95999908447266,{"date":1423,"close":1424},"2026-03-27",89.7300033569336,{"date":1426,"close":1427},"2026-03-30",90.3499984741211,{"date":1429,"close":1430},"2026-03-31",92.5199966430664,{"date":1432,"close":1433},"2026-04-01",93.61000061035156,{"date":1435,"close":1436},"2026-04-02",93.91000366210938,{"date":1438,"close":1439},"2026-04-06",94.1500015258789,{"date":1441,"close":1442},"2026-04-07",94.01000213623047,{"date":1444,"close":1445},"2026-04-08",97.16000366210938,{"date":1447,"close":1448},"2026-04-09",99.4000015258789,{"date":1450,"close":968},"2026-04-10",{"date":1452,"close":1453},"2026-04-13",97.80000305175781,{"date":1455,"close":1456},"2026-04-14",98.19000244140625,{"date":1458,"close":1459},"2026-04-15",97.97000122070312,{"date":1461,"close":1462},"2026-04-16",97.4000015258789,{"date":1464,"close":1465},"2026-04-17",99.93000030517578,{"date":1467,"close":1468},"2026-04-20",100.13999938964844,{"date":1470,"close":1471},"2026-04-21",98.62999725341797,{"date":1473,"close":1474},"2026-04-22",97.55000305175781,{"date":1476,"close":1477},"2026-04-23",98.08999633789062,{"date":1479,"close":1480},"2026-04-24",94.86000061035156,{"date":1482,"close":1483},"2026-04-27",97.83999633789062,{"date":110,"close":1485},98.41999816894531,{"date":101,"close":1487},96.55000305175781,{"date":265,"close":1489},97.66999816894531,{"date":1491,"close":1492},"2026-05-01",97.4800033569336,{"date":76,"close":1494},96.45999908447266,{"date":1496,"close":1497},"2026-05-05",97.36000061035156,{"date":1499,"close":1500},"2026-05-06",98.6500015258789,{"date":1502,"close":1497},"2026-05-07",{"date":1504,"close":1505},"2026-05-08",96.27999877929688,{"date":1507,"close":1384},"2026-05-11",{"date":1509,"close":1510},"2026-05-12",93.68000030517578,{"date":1512,"close":1513},"2026-05-13",91.91000366210938,{"date":1515,"close":1516},"2026-05-14",93.2699966430664,{"date":1518,"close":887},"2026-05-15",{"date":1520,"close":1521},"2026-05-18",92.83999633789062,{"date":1523,"close":1524},"2026-05-19",92.02999877929688,{"date":1526,"close":1527},"2026-05-20",94.55999755859375,{"date":1529,"close":1530},"2026-05-21",93.83999633789062,{"date":1532,"close":1381},"2026-05-22",{"date":1534,"close":1535},"2026-05-26",95.55999755859375,{"date":1537,"close":1538},"2026-05-27",94.9000015258789,{"date":1540,"close":1541},"2026-05-28",94.69000244140625,{"date":1543,"close":1544},"2026-05-29",94.75,{"date":1546,"close":1547},"2026-06-01",92.51000213623047,{"date":1549,"close":1550},"2026-06-02",94.16000366210938,{"date":1552,"close":887},"2026-06-03",{"date":1554,"close":1538},"2026-06-04",{"date":1556,"close":1557},"2026-06-05",95.31999969482422,{"date":1559,"close":1544},"2026-06-08",{"date":1561,"close":1562},"2026-06-09",95.66000366210938,{"date":1564,"close":1565},"2026-06-10",96.66999816894531,{"date":1567,"close":1568},"2026-06-11",97.5,{"date":1570,"close":1571},"2026-06-12",98.95999908447266,{"date":1573,"close":1574},"2026-06-15",97.5999984741211,{"date":1576,"close":1577},"2026-06-16",97.62999725341797,{"date":1579,"close":1580},"2026-06-17",95.8499984741211,{"date":1582,"close":1583},"2026-06-18",96.52999877929688,{"date":1585,"close":1586},"2026-06-22",97.12999725341797,{"date":1588,"close":1589},"2026-06-23",98.81999969482422,{"date":1591,"close":1592},"2026-06-24",99.75,{"date":1594,"close":1595},"2026-06-25",100.7699966430664,{"date":1597,"close":1598},"2026-06-26",101.37000274658203,{"date":1600,"close":1601},"2026-06-29",99.98999786376953,{"date":1603,"close":1604},"2026-06-30",99.9000015258789,{"date":1606,"close":1607},"2026-07-01",101.3499984741211,{"date":1609,"close":1610},"2026-07-02",100.16000366210938,{"date":1612,"close":1613},"2026-07-06",100.83999633789062,{"date":1615,"close":1616},"2026-07-07",99.83000183105469,{"date":1618,"close":1619},"2026-07-08",97.61000061035156,{"date":1621,"close":1622},"2026-07-09",99.29000091552734,{"date":1624,"close":1625},"2026-07-10",99.68000030517578,{"date":1627,"close":1628},"2026-07-13",100.44000244140625,{"date":1630,"close":1631},"2026-07-14",100.68000030517578,{"date":1633,"close":1634},"2026-07-15",101.1500015258789,{"date":1636,"close":1637},"2026-07-16",104.22000122070312,{"date":1639,"close":1640},"2026-07-17",103.19000244140625,{"date":1642,"close":1643},"2026-07-20",102.3499984741211,{"date":65,"close":1645},102.27999877929688,{"date":1647,"close":1018},"2026-07-22",{"date":1649,"close":1029},"2026-07-23",{"date":1651,"close":1652},"2026-07-27",105.16000366210938,{"date":1654,"close":1655},"2026-07-28",106.5999984741211,{"date":1657,"close":1658},"2026-07-29",105.70999908447266,{"date":1660,"close":1661},"2026-07-30",105.26000213623047,{"date":45,"close":1663},105.08999633789062,{"count":114,"fetchedAt":1665,"source":259},"2026-08-03T21:12:29.390Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1667},"\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>",1785791549266]