[{"data":1,"prerenderedAt":1596},["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-TCBK":25,"$f1mCmofAyHEAT162FId4zVql3t6cCydwe3QAQXK2C0cw":26,"ticker-mcap-TCBK":217,"ticker-profile-TCBK":227,"ticker-earnings-TCBK":241,"ticker-congress-TCBK":246},{"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":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"356171","TRICO BANCSHARES \u002F","Finance & Insurance","TCBK",[34,47,56,64,69,77,82,91,96,103,108,115,120,127,132,141,147,153,159,165,171,177,183,188],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-29T17:30:59.000Z","0000356171-26-000098-0","Levingston Jason Todd","Chief Information Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2137997\u002F000035617126000098\u002F0000356171-26-000098-index.htm",1604,4294.29,"M","2026-06-25","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0000356171-26-000098-1",53.55,940,3354.29,50337,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":57,"filingId":58,"formType":25,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-29T17:30:53.000Z","0000356171-26-000097-0","CARNEY CRAIG B","EVP Chief Credit Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198502\u002F000035617126000097\u002F0000356171-26-000097-index.htm",4561,43363,{"cik":29,"filedAt":57,"filingId":65,"formType":25,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":61,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0000356171-26-000097-1",2675,40688,143246.25,{"cik":29,"filedAt":70,"filingId":71,"formType":25,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-29T17:30:48.000Z","0000356171-26-000096-0","Wiese Peter G","EVP Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750749\u002F000035617126000096\u002F0000356171-26-000096-index.htm",6259,57009,{"cik":29,"filedAt":70,"filingId":78,"formType":25,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":74,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0000356171-26-000096-1",3659,53350,195939.44999999998,{"cik":29,"filedAt":83,"filingId":84,"formType":85,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-29T00:00:00.000Z","0000356171-26-000094-0","4","Rudd Angela Tamara","Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2137710\u002F000035617126000094\u002F0000356171-26-000094-index.htm",729,5734.2622,{"cik":29,"filedAt":83,"filingId":92,"formType":85,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0000356171-26-000094-1",235,5499.2622,12584.25,{"cik":29,"filedAt":83,"filingId":97,"formType":85,"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":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000356171-26-000092-0","BAILEY DANIEL K","EVP Chief Banking Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403901\u002F000035617126000092\u002F0000356171-26-000092-index.htm",4782,64074.41,{"cik":29,"filedAt":83,"filingId":104,"formType":85,"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":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":100,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0000356171-26-000092-1",2804,61270.41,150154.19999999998,{"cik":29,"filedAt":83,"filingId":109,"formType":85,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000356171-26-000095-0","Gehlmann Gregory A","SVP General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1329631\u002F000035617126000095\u002F0000356171-26-000095-index.htm",2876,24407.9873,{"cik":29,"filedAt":83,"filingId":116,"formType":85,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":112,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0000356171-26-000095-1",1686,22721.9873,90285.29999999999,{"cik":29,"filedAt":83,"filingId":121,"formType":85,"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":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000356171-26-000093-0","SMITH RICHARD P","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198468\u002F000035617126000093\u002F0000356171-26-000093-index.htm",14513,296258,{"cik":29,"filedAt":83,"filingId":128,"formType":85,"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":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":124,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0000356171-26-000093-1",8511,287747,455764.05,{"cik":29,"filedAt":133,"filingId":134,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":25,"transactionCode":43,"transactionDate":140,"intentLabel":45,"signalQuality":46},"2026-05-26T18:26:54.000Z","0000356171-26-000076-0","Garen Kirsten E","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804874\u002F000035617126000076\u002F0000356171-26-000076-index.htm",2178,12173.147,"2026-05-22",{"cik":29,"filedAt":142,"filingId":143,"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":144,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":145,"shares":138,"sharesOwnedAfter":146,"totalValue":25,"transactionCode":43,"transactionDate":140,"intentLabel":45,"signalQuality":46},"2026-05-26T18:26:48.000Z","0000356171-26-000075-0","Mariani Martin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1301818\u002F000035617126000075\u002F0000356171-26-000075-index.htm",68553,{"cik":29,"filedAt":148,"filingId":149,"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":150,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":151,"shares":138,"sharesOwnedAfter":152,"totalValue":25,"transactionCode":43,"transactionDate":140,"intentLabel":45,"signalQuality":46},"2026-05-26T18:26:43.000Z","0000356171-26-000074-0","Nakamura Jon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1907186\u002F000035617126000074\u002F0000356171-26-000074-index.htm",8772.96,{"cik":29,"filedAt":154,"filingId":155,"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":156,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":157,"shares":138,"sharesOwnedAfter":158,"totalValue":25,"transactionCode":43,"transactionDate":140,"intentLabel":45,"signalQuality":46},"2026-05-26T18:26:37.000Z","0000356171-26-000073-0","Vogel Kimberley H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804400\u002F000035617126000073\u002F0000356171-26-000073-index.htm",12183.5607,{"cik":29,"filedAt":160,"filingId":161,"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":162,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":163,"shares":138,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":43,"transactionDate":140,"intentLabel":45,"signalQuality":46},"2026-05-26T18:26:31.000Z","0000356171-26-000072-0","MCGRAW THOMAS C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225403\u002F000035617126000072\u002F0000356171-26-000072-index.htm",356729,{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":169,"shares":138,"sharesOwnedAfter":170,"totalValue":25,"transactionCode":43,"transactionDate":140,"intentLabel":45,"signalQuality":46},"2026-05-26T18:26:25.000Z","0000356171-26-000071-0","Giese Cory W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1569815\u002F000035617126000071\u002F0000356171-26-000071-index.htm",10460.47,{"cik":29,"filedAt":172,"filingId":173,"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":174,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":175,"shares":138,"sharesOwnedAfter":176,"totalValue":25,"transactionCode":43,"transactionDate":140,"intentLabel":45,"signalQuality":46},"2026-05-26T18:26:19.000Z","0000356171-26-000070-0","Leggio Anthony L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1441799\u002F000035617126000070\u002F0000356171-26-000070-index.htm",117018,{"cik":29,"filedAt":178,"filingId":179,"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":180,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":181,"shares":138,"sharesOwnedAfter":182,"totalValue":25,"transactionCode":43,"transactionDate":140,"intentLabel":45,"signalQuality":46},"2026-05-26T18:26:13.000Z","0000356171-26-000069-0","Hasbrook John S A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1293098\u002F000035617126000069\u002F0000356171-26-000069-index.htm",66812.84,{"cik":29,"filedAt":184,"filingId":185,"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":186,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":187,"shares":138,"sharesOwnedAfter":158,"totalValue":25,"transactionCode":43,"transactionDate":140,"intentLabel":45,"signalQuality":46},"2026-05-26T18:26:07.000Z","0000356171-26-000068-0","Kane Margaret L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804875\u002F000035617126000068\u002F0000356171-26-000068-index.htm",{"cik":29,"filedAt":189,"filingId":190,"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":191,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":192,"shares":138,"sharesOwnedAfter":193,"totalValue":25,"transactionCode":43,"transactionDate":140,"intentLabel":45,"signalQuality":46},"2026-05-26T18:25:59.000Z","0000356171-26-000067-0","Koehnen Michael W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290259\u002F000035617126000067\u002F0000356171-26-000067-index.htm",129349.577,"finance-insurance",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"COIN","Coinbase Global, Inc.",{"ticker":200,"issuerName":201},"TRUP","TRUPANION, INC.",{"ticker":203,"issuerName":204},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":206,"issuerName":207},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":209,"issuerName":210},"MORN","Morningstar, Inc.",{"ticker":212,"issuerName":213},"ARES","Ares Management Corp",{"count":5,"fetchedAt":215,"source":216},"2026-07-16T07:08:17.727Z","sqlite",{"data":218,"meta":224},{"value":219,"quality":220,"closeDate":221,"ageDays":222,"sharesAsOf":223},1876661841.7225266,"fresh","2026-07-14",2,"2026-05-01",{"count":225,"fetchedAt":226,"source":216},1,"2026-07-16T07:08:17.728Z",{"data":228,"meta":240},{"ticker":32,"ceo":229,"industry":230,"fullTimeEmployees":231,"ipoDate":232,"country":233,"state":234,"city":235,"website":236,"exchangeShort":25,"marketCap":25,"beta":237,"range52w":238,"fetchedAt":239},"Richard Smith","Banks - Regional",1194,"1993-04-20","US","CA","Chico","https:\u002F\u002Fwww.tcbk.com",0.626,"36.32-53.18","2026-06-08T06:00:24.049Z",{"count":225,"fetchedAt":226,"source":216},{"data":242,"meta":244},{"ticker":32,"points":243},[],{"count":225,"fetchedAt":245,"source":216},"2026-07-16T07:08:17.729Z",{"data":247,"meta":1594},{"congressTrades":248,"insiderTrades":249,"priceHistory":274,"ticker":32},[],[250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":57,"filingId":58,"formType":25,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":57,"filingId":65,"formType":25,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":61,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":78,"formType":25,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":74,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":84,"formType":85,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":92,"formType":85,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":97,"formType":85,"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":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":104,"formType":85,"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":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":100,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":109,"formType":85,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":116,"formType":85,"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":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":112,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":121,"formType":85,"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":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":128,"formType":85,"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":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":124,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":133,"filingId":134,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":25,"transactionCode":43,"transactionDate":140},{"cik":29,"filedAt":142,"filingId":143,"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":144,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":145,"shares":138,"sharesOwnedAfter":146,"totalValue":25,"transactionCode":43,"transactionDate":140},{"cik":29,"filedAt":148,"filingId":149,"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":150,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":151,"shares":138,"sharesOwnedAfter":152,"totalValue":25,"transactionCode":43,"transactionDate":140},{"cik":29,"filedAt":154,"filingId":155,"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":156,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":157,"shares":138,"sharesOwnedAfter":158,"totalValue":25,"transactionCode":43,"transactionDate":140},{"cik":29,"filedAt":160,"filingId":161,"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":162,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":163,"shares":138,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":43,"transactionDate":140},{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":169,"shares":138,"sharesOwnedAfter":170,"totalValue":25,"transactionCode":43,"transactionDate":140},{"cik":29,"filedAt":172,"filingId":173,"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":174,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":175,"shares":138,"sharesOwnedAfter":176,"totalValue":25,"transactionCode":43,"transactionDate":140},{"cik":29,"filedAt":178,"filingId":179,"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":180,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":181,"shares":138,"sharesOwnedAfter":182,"totalValue":25,"transactionCode":43,"transactionDate":140},{"cik":29,"filedAt":184,"filingId":185,"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":186,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":187,"shares":138,"sharesOwnedAfter":158,"totalValue":25,"transactionCode":43,"transactionDate":140},{"cik":29,"filedAt":189,"filingId":190,"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":191,"ownerTitle":136,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":192,"shares":138,"sharesOwnedAfter":193,"totalValue":25,"transactionCode":43,"transactionDate":140},[275,278,281,284,287,290,293,296,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,526,528,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,816,819,822,825,827,829,832,835,838,841,844,846,849,852,855,858,860,863,866,869,872,875,878,881,883,886,889,892,895,898,901,904,907,909,912,915,917,920,923,926,929,932,934,936,939,941,944,947,950,953,955,958,961,963,965,968,971,974,977,980,983,986,989,992,995,998,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1112,1114,1117,1120,1122,1125,1128,1131,1134,1137,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1207,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1250,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1333,1336,1339,1342,1345,1348,1351,1354,1356,1358,1361,1364,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1395,1398,1401,1404,1406,1408,1411,1414,1416,1419,1422,1425,1428,1430,1432,1435,1438,1441,1444,1446,1449,1451,1454,1456,1457,1460,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1497,1498,1501,1503,1506,1508,1511,1514,1517,1520,1523,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1560,1563,1566,1569,1572,1575,1578,1581,1584,1586,1589,1592],{"date":276,"close":277},"2021-07-23",39.93000030517578,{"date":279,"close":280},"2021-07-30",39.43000030517578,{"date":282,"close":283},"2021-08-06",40.9900016784668,{"date":285,"close":286},"2021-08-13",40.720001220703125,{"date":288,"close":289},"2021-08-20",39.439998626708984,{"date":291,"close":292},"2021-08-27",39.79999923706055,{"date":294,"close":295},"2021-09-03",39.209999084472656,{"date":297,"close":277},"2021-09-10",{"date":299,"close":300},"2021-09-17",40.54999923706055,{"date":302,"close":303},"2021-09-24",42.38999938964844,{"date":305,"close":306},"2021-10-01",44.310001373291016,{"date":308,"close":309},"2021-10-08",44.689998626708984,{"date":311,"close":312},"2021-10-15",43.439998626708984,{"date":314,"close":315},"2021-10-22",44.20000076293945,{"date":317,"close":318},"2021-10-29",43.83000183105469,{"date":320,"close":321},"2021-11-05",46.66999816894531,{"date":323,"close":324},"2021-11-12",46.310001373291016,{"date":326,"close":327},"2021-11-19",44.7400016784668,{"date":329,"close":330},"2021-11-26",42.599998474121094,{"date":332,"close":333},"2021-12-03",42.75,{"date":335,"close":336},"2021-12-10",42.27000045776367,{"date":338,"close":339},"2021-12-17",41.43000030517578,{"date":341,"close":342},"2021-12-23",41.9900016784668,{"date":344,"close":345},"2021-12-31",42.959999084472656,{"date":347,"close":348},"2022-01-07",45.02000045776367,{"date":350,"close":351},"2022-01-14",44.91999816894531,{"date":353,"close":354},"2022-01-21",43.5,{"date":356,"close":357},"2022-01-28",42.61000061035156,{"date":359,"close":360},"2022-02-04",44.34000015258789,{"date":362,"close":363},"2022-02-11",44.33000183105469,{"date":365,"close":366},"2022-02-18",44.36000061035156,{"date":368,"close":369},"2022-02-25",44.04999923706055,{"date":371,"close":372},"2022-03-04",42.52000045776367,{"date":374,"close":375},"2022-03-11",41.70000076293945,{"date":377,"close":336},"2022-03-18",{"date":379,"close":380},"2022-03-25",42.279998779296875,{"date":382,"close":383},"2022-04-01",39.599998474121094,{"date":385,"close":386},"2022-04-08",37.7400016784668,{"date":388,"close":389},"2022-04-14",38.70000076293945,{"date":391,"close":392},"2022-04-22",39.06999969482422,{"date":394,"close":395},"2022-04-29",37.54999923706055,{"date":397,"close":398},"2022-05-06",40.27000045776367,{"date":400,"close":401},"2022-05-13",41.47999954223633,{"date":403,"close":404},"2022-05-20",42.540000915527344,{"date":406,"close":407},"2022-05-27",45.77000045776367,{"date":409,"close":410},"2022-06-03",45.25,{"date":412,"close":413},"2022-06-10",43.54999923706055,{"date":415,"close":416},"2022-06-17",45.5099983215332,{"date":418,"close":419},"2022-06-24",44.400001525878906,{"date":421,"close":422},"2022-07-01",46.599998474121094,{"date":424,"close":425},"2022-07-08",46.4900016784668,{"date":427,"close":428},"2022-07-15",45.630001068115234,{"date":430,"close":431},"2022-07-22",46.7599983215332,{"date":433,"close":434},"2022-07-29",47.79999923706055,{"date":436,"close":437},"2022-08-05",46.15999984741211,{"date":439,"close":440},"2022-08-12",48.27000045776367,{"date":442,"close":443},"2022-08-19",49.150001525878906,{"date":445,"close":446},"2022-08-26",47.33000183105469,{"date":448,"close":449},"2022-09-02",46.61000061035156,{"date":451,"close":452},"2022-09-09",47.060001373291016,{"date":454,"close":455},"2022-09-16",47.15999984741211,{"date":457,"close":458},"2022-09-23",45.97999954223633,{"date":460,"close":461},"2022-09-30",44.650001525878906,{"date":463,"close":464},"2022-10-07",47.0099983215332,{"date":466,"close":467},"2022-10-14",50.36000061035156,{"date":469,"close":470},"2022-10-21",50.54999923706055,{"date":472,"close":473},"2022-10-28",57.11000061035156,{"date":475,"close":476},"2022-11-04",57.84000015258789,{"date":478,"close":479},"2022-11-11",55.630001068115234,{"date":481,"close":482},"2022-11-18",54.040000915527344,{"date":484,"close":485},"2022-11-25",54.290000915527344,{"date":487,"close":488},"2022-12-02",53.40999984741211,{"date":490,"close":491},"2022-12-09",50.91999816894531,{"date":493,"close":494},"2022-12-16",48.58000183105469,{"date":496,"close":497},"2022-12-23",50.540000915527344,{"date":499,"close":500},"2022-12-30",50.9900016784668,{"date":502,"close":503},"2023-01-06",49.83000183105469,{"date":505,"close":506},"2023-01-13",50.13999938964844,{"date":508,"close":509},"2023-01-20",48.7400016784668,{"date":511,"close":512},"2023-01-27",49.810001373291016,{"date":514,"close":515},"2023-02-03",52.54999923706055,{"date":517,"close":518},"2023-02-10",50.849998474121094,{"date":520,"close":521},"2023-02-17",51.11000061035156,{"date":523,"close":506},"2023-02-24",{"date":525,"close":491},"2023-03-03",{"date":527,"close":327},"2023-03-10",{"date":529,"close":312},"2023-03-17",{"date":531,"close":532},"2023-03-24",42.95000076293945,{"date":534,"close":535},"2023-03-31",41.59000015258789,{"date":537,"close":538},"2023-04-06",40.97999954223633,{"date":540,"close":541},"2023-04-14",38.83000183105469,{"date":543,"close":544},"2023-04-21",38.349998474121094,{"date":546,"close":547},"2023-04-28",35.810001373291016,{"date":549,"close":550},"2023-05-05",31.059999465942383,{"date":552,"close":553},"2023-05-12",30.959999084472656,{"date":555,"close":556},"2023-05-19",33.54999923706055,{"date":558,"close":559},"2023-05-26",33.959999084472656,{"date":561,"close":562},"2023-06-02",36.58000183105469,{"date":564,"close":565},"2023-06-09",37.13999938964844,{"date":567,"close":568},"2023-06-16",37.47999954223633,{"date":570,"close":571},"2023-06-23",33.40999984741211,{"date":573,"close":574},"2023-06-30",33.20000076293945,{"date":576,"close":577},"2023-07-07",33.029998779296875,{"date":579,"close":580},"2023-07-14",35.099998474121094,{"date":582,"close":583},"2023-07-21",38.66999816894531,{"date":585,"close":586},"2023-07-28",37.43000030517578,{"date":588,"close":589},"2023-08-04",38.0099983215332,{"date":591,"close":592},"2023-08-11",38.36000061035156,{"date":594,"close":595},"2023-08-18",36.029998779296875,{"date":597,"close":598},"2023-08-25",34.650001525878906,{"date":600,"close":601},"2023-09-01",34.939998626708984,{"date":603,"close":604},"2023-09-08",32.290000915527344,{"date":606,"close":607},"2023-09-15",33.31999969482422,{"date":609,"close":610},"2023-09-22",31.360000610351562,{"date":612,"close":613},"2023-09-29",32.029998779296875,{"date":615,"close":616},"2023-10-06",31.5,{"date":618,"close":619},"2023-10-13",31.399999618530273,{"date":621,"close":622},"2023-10-20",30.709999084472656,{"date":624,"close":625},"2023-10-27",32.70000076293945,{"date":627,"close":628},"2023-11-03",35.41999816894531,{"date":630,"close":631},"2023-11-10",33.70000076293945,{"date":633,"close":634},"2023-11-17",37.220001220703125,{"date":636,"close":637},"2023-11-24",35.880001068115234,{"date":639,"close":640},"2023-12-01",37.0099983215332,{"date":642,"close":643},"2023-12-08",39.400001525878906,{"date":645,"close":646},"2023-12-15",42.619998931884766,{"date":648,"close":649},"2023-12-22",43.38999938964844,{"date":651,"close":652},"2023-12-29",42.970001220703125,{"date":654,"close":655},"2024-01-05",40.790000915527344,{"date":657,"close":658},"2024-01-12",39.86000061035156,{"date":660,"close":661},"2024-01-19",39.41999816894531,{"date":663,"close":664},"2024-01-26",37.810001373291016,{"date":666,"close":667},"2024-02-02",35.150001525878906,{"date":669,"close":670},"2024-02-09",34.720001220703125,{"date":672,"close":673},"2024-02-16",35.20000076293945,{"date":675,"close":676},"2024-02-23",33.95000076293945,{"date":678,"close":679},"2024-03-01",33.06999969482422,{"date":681,"close":682},"2024-03-08",35.38999938964844,{"date":684,"close":685},"2024-03-15",34.4900016784668,{"date":687,"close":688},"2024-03-22",34.970001220703125,{"date":690,"close":691},"2024-03-28",36.779998779296875,{"date":693,"close":694},"2024-04-05",34.08000183105469,{"date":696,"close":697},"2024-04-12",32.619998931884766,{"date":699,"close":700},"2024-04-19",33.58000183105469,{"date":702,"close":703},"2024-04-26",33.849998474121094,{"date":705,"close":706},"2024-05-03",37.470001220703125,{"date":708,"close":709},"2024-05-10",37.939998626708984,{"date":711,"close":712},"2024-05-17",38.7400016784668,{"date":714,"close":715},"2024-05-24",37.709999084472656,{"date":717,"close":718},"2024-05-31",38.08000183105469,{"date":720,"close":721},"2024-06-07",36.599998474121094,{"date":723,"close":724},"2024-06-14",36.290000915527344,{"date":726,"close":727},"2024-06-21",36.849998474121094,{"date":729,"close":730},"2024-06-28",39.56999969482422,{"date":732,"close":733},"2024-07-05",37.75,{"date":735,"close":736},"2024-07-12",41.56999969482422,{"date":738,"close":739},"2024-07-19",44.58000183105469,{"date":741,"close":742},"2024-07-26",47.619998931884766,{"date":744,"close":745},"2024-08-02",42.7400016784668,{"date":747,"close":748},"2024-08-09",41.599998474121094,{"date":750,"close":751},"2024-08-16",43.150001525878906,{"date":753,"close":754},"2024-08-23",44.86000061035156,{"date":756,"close":757},"2024-08-30",45.459999084472656,{"date":759,"close":357},"2024-09-06",{"date":761,"close":762},"2024-09-13",43.15999984741211,{"date":764,"close":765},"2024-09-20",43.560001373291016,{"date":767,"close":768},"2024-09-27",42.09000015258789,{"date":770,"close":771},"2024-10-04",41.31999969482422,{"date":773,"close":774},"2024-10-11",43.59000015258789,{"date":776,"close":777},"2024-10-18",44.849998474121094,{"date":779,"close":780},"2024-10-25",42.220001220703125,{"date":782,"close":783},"2024-11-01",42.93000030517578,{"date":785,"close":786},"2024-11-08",47.349998474121094,{"date":788,"close":789},"2024-11-15",47.59000015258789,{"date":791,"close":792},"2024-11-22",48.95000076293945,{"date":794,"close":795},"2024-11-29",48.34000015258789,{"date":797,"close":798},"2024-12-06",48.38999938964844,{"date":800,"close":801},"2024-12-13",48.040000915527344,{"date":803,"close":804},"2024-12-20",44.45000076293945,{"date":806,"close":807},"2024-12-27",44.029998779296875,{"date":809,"close":810},"2025-01-03",43.25,{"date":812,"close":813},"2025-01-10",40.88999938964844,{"date":815,"close":532},"2025-01-17",{"date":817,"close":818},"2025-01-24",43.689998626708984,{"date":820,"close":821},"2025-01-31",43.869998931884766,{"date":823,"close":824},"2025-02-07",44.290000915527344,{"date":826,"close":351},"2025-02-14",{"date":828,"close":369},"2025-02-21",{"date":830,"close":831},"2025-02-28",43.720001220703125,{"date":833,"close":834},"2025-03-07",41.75,{"date":836,"close":837},"2025-03-14",41.2599983215332,{"date":839,"close":840},"2025-03-21",40.38999938964844,{"date":842,"close":843},"2025-03-28",39.869998931884766,{"date":845,"close":724},"2025-04-04",{"date":847,"close":848},"2025-04-11",36.09000015258789,{"date":850,"close":851},"2025-04-17",37.040000915527344,{"date":853,"close":854},"2025-04-25",38.5099983215332,{"date":856,"close":857},"2025-05-02",39.650001525878906,{"date":859,"close":398},"2025-05-09",{"date":861,"close":862},"2025-05-16",41.22999954223633,{"date":864,"close":865},"2025-05-23",39.33000183105469,{"date":867,"close":868},"2025-05-30",39.900001525878906,{"date":870,"close":871},"2025-06-06",40.290000915527344,{"date":873,"close":874},"2025-06-13",39.5099983215332,{"date":876,"close":877},"2025-06-20",39.029998779296875,{"date":879,"close":880},"2025-06-27",41.18000030517578,{"date":882,"close":345},"2025-07-03",{"date":884,"close":885},"2025-07-11",42.439998626708984,{"date":887,"close":888},"2025-07-14",43.0099983215332,{"date":890,"close":891},"2025-07-15",41.52000045776367,{"date":893,"close":894},"2025-07-16",41.97999954223633,{"date":896,"close":897},"2025-07-17",42.58000183105469,{"date":899,"close":900},"2025-07-18",42.189998626708984,{"date":902,"close":903},"2025-07-21",42.2400016784668,{"date":905,"close":906},"2025-07-22",41.959999084472656,{"date":908,"close":342},"2025-07-23",{"date":910,"close":911},"2025-07-24",41.970001220703125,{"date":913,"close":914},"2025-07-25",42.779998779296875,{"date":916,"close":413},"2025-07-28",{"date":918,"close":919},"2025-07-29",42.709999084472656,{"date":921,"close":922},"2025-07-30",41.779998779296875,{"date":924,"close":925},"2025-07-31",41.119998931884766,{"date":927,"close":928},"2025-08-01",40.2599983215332,{"date":930,"close":931},"2025-08-04",40.95000076293945,{"date":933,"close":837},"2025-08-05",{"date":935,"close":880},"2025-08-06",{"date":937,"close":938},"2025-08-07",40.849998474121094,{"date":940,"close":925},"2025-08-08",{"date":942,"close":943},"2025-08-11",41.20000076293945,{"date":945,"close":946},"2025-08-12",42.900001525878906,{"date":948,"close":949},"2025-08-13",43.7400016784668,{"date":951,"close":952},"2025-08-14",43.349998474121094,{"date":954,"close":897},"2025-08-15",{"date":956,"close":957},"2025-08-18",42.81999969482422,{"date":959,"close":960},"2025-08-19",42.810001373291016,{"date":962,"close":914},"2025-08-20",{"date":964,"close":404},"2025-08-21",{"date":966,"close":967},"2025-08-22",44.880001068115234,{"date":969,"close":970},"2025-08-25",44.439998626708984,{"date":972,"close":973},"2025-08-26",45.209999084472656,{"date":975,"close":976},"2025-08-27",45.529998779296875,{"date":978,"close":979},"2025-08-28",45.66999816894531,{"date":981,"close":982},"2025-08-29",45.41999816894531,{"date":984,"close":985},"2025-09-02",45.59000015258789,{"date":987,"close":988},"2025-09-03",45.38999938964844,{"date":990,"close":991},"2025-09-04",46,{"date":993,"close":994},"2025-09-05",45.119998931884766,{"date":996,"close":997},"2025-09-08",45.5,{"date":999,"close":416},"2025-09-09",{"date":1001,"close":1002},"2025-09-10",45.310001373291016,{"date":1004,"close":1005},"2025-09-11",45.72999954223633,{"date":1007,"close":1008},"2025-09-12",45.400001525878906,{"date":1010,"close":1011},"2025-09-15",45.09000015258789,{"date":1013,"close":1014},"2025-09-16",44.70000076293945,{"date":1016,"close":1017},"2025-09-17",45.04999923706055,{"date":1019,"close":425},"2025-09-18",{"date":1021,"close":1022},"2025-09-19",45.20000076293945,{"date":1024,"close":1025},"2025-09-22",45.13999938964844,{"date":1027,"close":967},"2025-09-23",{"date":1029,"close":1030},"2025-09-24",44.95000076293945,{"date":1032,"close":1033},"2025-09-25",44.709999084472656,{"date":1035,"close":967},"2025-09-26",{"date":1037,"close":1038},"2025-09-29",44.560001373291016,{"date":1040,"close":1041},"2025-09-30",44.40999984741211,{"date":1043,"close":1044},"2025-10-01",43.650001525878906,{"date":1046,"close":1047},"2025-10-02",43.63999938964844,{"date":1049,"close":1050},"2025-10-03",44.040000915527344,{"date":1052,"close":1053},"2025-10-06",44.47999954223633,{"date":1055,"close":1056},"2025-10-07",43.75,{"date":1058,"close":1059},"2025-10-08",43.61000061035156,{"date":1061,"close":1062},"2025-10-09",42.939998626708984,{"date":1064,"close":1065},"2025-10-10",41.689998626708984,{"date":1067,"close":1068},"2025-10-13",42.2599983215332,{"date":1070,"close":1071},"2025-10-14",43.849998474121094,{"date":1073,"close":1062},"2025-10-15",{"date":1075,"close":1076},"2025-10-16",40.7400016784668,{"date":1078,"close":1079},"2025-10-17",41.16999816894531,{"date":1081,"close":1082},"2025-10-20",42.310001373291016,{"date":1084,"close":1085},"2025-10-21",42.33000183105469,{"date":1087,"close":1088},"2025-10-22",42.560001373291016,{"date":1090,"close":1091},"2025-10-23",43.04999923706055,{"date":1093,"close":1094},"2025-10-24",43.2599983215332,{"date":1096,"close":1056},"2025-10-27",{"date":1098,"close":1099},"2025-10-28",44.2599983215332,{"date":1101,"close":1102},"2025-10-29",44.060001373291016,{"date":1104,"close":1105},"2025-10-30",43.86000061035156,{"date":1107,"close":1108},"2025-10-31",44.22999954223633,{"date":1110,"close":1111},"2025-11-03",44.900001525878906,{"date":1113,"close":419},"2025-11-04",{"date":1115,"close":1116},"2025-11-05",45.470001220703125,{"date":1118,"close":1119},"2025-11-06",44.68000030517578,{"date":1121,"close":1111},"2025-11-07",{"date":1123,"close":1124},"2025-11-10",45.16999816894531,{"date":1126,"close":1127},"2025-11-11",45.4900016784668,{"date":1129,"close":1130},"2025-11-12",45.68000030517578,{"date":1132,"close":1133},"2025-11-13",45,{"date":1135,"close":1136},"2025-11-14",45.7400016784668,{"date":1138,"close":739},"2025-11-17",{"date":1140,"close":1141},"2025-11-18",44.869998931884766,{"date":1143,"close":1144},"2025-11-19",45.220001220703125,{"date":1146,"close":1147},"2025-11-20",45.099998474121094,{"date":1149,"close":1150},"2025-11-21",46.65999984741211,{"date":1152,"close":1153},"2025-11-24",46.86000061035156,{"date":1155,"close":1156},"2025-11-25",48.84000015258789,{"date":1158,"close":1159},"2025-11-26",48.40999984741211,{"date":1161,"close":1162},"2025-11-28",48.099998474121094,{"date":1164,"close":1165},"2025-12-01",48.290000915527344,{"date":1167,"close":1168},"2025-12-02",48.560001373291016,{"date":1170,"close":1171},"2025-12-03",49.40999984741211,{"date":1173,"close":1174},"2025-12-04",48.72999954223633,{"date":1176,"close":1177},"2025-12-05",47.81999969482422,{"date":1179,"close":1180},"2025-12-08",48.09000015258789,{"date":1182,"close":1183},"2025-12-09",48.15999984741211,{"date":1185,"close":1186},"2025-12-10",49.79999923706055,{"date":1188,"close":1189},"2025-12-11",49.869998931884766,{"date":1191,"close":1192},"2025-12-12",49.33000183105469,{"date":1194,"close":1195},"2025-12-15",49.97999954223633,{"date":1197,"close":1198},"2025-12-16",49.70000076293945,{"date":1200,"close":1201},"2025-12-17",49.7400016784668,{"date":1203,"close":1204},"2025-12-18",50.310001373291016,{"date":1206,"close":1201},"2025-12-19",{"date":1208,"close":1209},"2025-12-22",48.90999984741211,{"date":1211,"close":1212},"2025-12-23",48.75,{"date":1214,"close":1159},"2025-12-24",{"date":1216,"close":1217},"2025-12-26",48.310001373291016,{"date":1219,"close":1220},"2025-12-29",47.93000030517578,{"date":1222,"close":1223},"2025-12-30",47.13999938964844,{"date":1225,"close":1226},"2025-12-31",47.369998931884766,{"date":1228,"close":1229},"2026-01-02",47.150001525878906,{"date":1231,"close":1232},"2026-01-05",47.56999969482422,{"date":1234,"close":1235},"2026-01-06",48.060001373291016,{"date":1237,"close":1238},"2026-01-07",47.95000076293945,{"date":1240,"close":1241},"2026-01-08",48.880001068115234,{"date":1243,"close":1244},"2026-01-09",48.2599983215332,{"date":1246,"close":1247},"2026-01-12",48,{"date":1249,"close":1180},"2026-01-13",{"date":1251,"close":509},"2026-01-14",{"date":1253,"close":1254},"2026-01-15",49.91999816894531,{"date":1256,"close":1257},"2026-01-16",49.220001220703125,{"date":1259,"close":1260},"2026-01-20",48.54999923706055,{"date":1262,"close":1263},"2026-01-21",50.61000061035156,{"date":1265,"close":1266},"2026-01-22",51.4900016784668,{"date":1268,"close":1195},"2026-01-23",{"date":1270,"close":1271},"2026-01-26",49.47999954223633,{"date":1273,"close":1274},"2026-01-27",49.060001373291016,{"date":1276,"close":1277},"2026-01-28",48.83000183105469,{"date":1279,"close":1280},"2026-01-29",49.470001220703125,{"date":1282,"close":1283},"2026-01-30",49.81999969482422,{"date":1285,"close":1286},"2026-02-02",51.040000915527344,{"date":1288,"close":1289},"2026-02-03",51.91999816894531,{"date":1291,"close":1292},"2026-02-04",52.189998626708984,{"date":1294,"close":1295},"2026-02-05",51.959999084472656,{"date":1297,"close":1298},"2026-02-06",52.22999954223633,{"date":1300,"close":1301},"2026-02-09",52.15999984741211,{"date":1303,"close":1266},"2026-02-10",{"date":1305,"close":1306},"2026-02-11",50.63999938964844,{"date":1308,"close":1309},"2026-02-12",49.95000076293945,{"date":1311,"close":1312},"2026-02-13",50.29999923706055,{"date":1314,"close":1315},"2026-02-17",51.0099983215332,{"date":1317,"close":1318},"2026-02-18",50.56999969482422,{"date":1320,"close":1321},"2026-02-19",50.220001220703125,{"date":1323,"close":1324},"2026-02-20",50.470001220703125,{"date":1326,"close":1327},"2026-02-23",49.04999923706055,{"date":1329,"close":1257},"2026-02-24",{"date":1331,"close":1332},"2026-02-25",49.66999816894531,{"date":1334,"close":1335},"2026-02-26",49.77000045776367,{"date":1337,"close":1338},"2026-02-27",47.779998779296875,{"date":1340,"close":1341},"2026-03-02",48.36000061035156,{"date":1343,"close":1344},"2026-03-03",48.29999923706055,{"date":1346,"close":1347},"2026-03-04",49.08000183105469,{"date":1349,"close":1350},"2026-03-05",48.2400016784668,{"date":1352,"close":1353},"2026-03-06",47.25,{"date":1355,"close":1353},"2026-03-09",{"date":1357,"close":446},"2026-03-10",{"date":1359,"close":1360},"2026-03-11",46.95000076293945,{"date":1362,"close":1363},"2026-03-12",47.38999938964844,{"date":1365,"close":446},"2026-03-13",{"date":1367,"close":1368},"2026-03-16",47.08000183105469,{"date":1370,"close":1371},"2026-03-17",46.650001525878906,{"date":1373,"close":1374},"2026-03-18",45.95000076293945,{"date":1376,"close":1377},"2026-03-19",46.63999938964844,{"date":1379,"close":1380},"2026-03-20",46.08000183105469,{"date":1382,"close":1223},"2026-03-23",{"date":1384,"close":1385},"2026-03-24",47.209999084472656,{"date":1387,"close":1388},"2026-03-25",47.40999984741211,{"date":1390,"close":1391},"2026-03-26",47.279998779296875,{"date":1393,"close":1394},"2026-03-27",46.5099983215332,{"date":1396,"close":1397},"2026-03-30",47.09000015258789,{"date":1399,"close":1400},"2026-03-31",47.540000915527344,{"date":1402,"close":1403},"2026-04-01",47.90999984741211,{"date":1405,"close":1180},"2026-04-02",{"date":1407,"close":509},"2026-04-06",{"date":1409,"close":1410},"2026-04-07",48.939998626708984,{"date":1412,"close":1413},"2026-04-08",50.15999984741211,{"date":1415,"close":500},"2026-04-09",{"date":1417,"close":1418},"2026-04-10",50.27000045776367,{"date":1420,"close":1421},"2026-04-13",50.11000061035156,{"date":1423,"close":1424},"2026-04-14",50.47999954223633,{"date":1426,"close":1427},"2026-04-15",50.20000076293945,{"date":1429,"close":1271},"2026-04-16",{"date":1431,"close":1312},"2026-04-17",{"date":1433,"close":1434},"2026-04-20",50,{"date":1436,"close":1437},"2026-04-21",49.400001525878906,{"date":1439,"close":1440},"2026-04-22",49.36000061035156,{"date":1442,"close":1443},"2026-04-23",50.68000030517578,{"date":1445,"close":1192},"2026-04-24",{"date":1447,"close":1448},"2026-04-27",50.59000015258789,{"date":1450,"close":491},"2026-04-28",{"date":1452,"close":1453},"2026-04-29",50.099998474121094,{"date":1455,"close":1418},"2026-04-30",{"date":223,"close":1263},{"date":1458,"close":1459},"2026-05-04",50.06999969482422,{"date":1461,"close":1462},"2026-05-05",50.38999938964844,{"date":1464,"close":1465},"2026-05-06",50.79999923706055,{"date":1467,"close":1468},"2026-05-07",50.81999969482422,{"date":1470,"close":1471},"2026-05-08",50.95000076293945,{"date":1473,"close":1413},"2026-05-11",{"date":1475,"close":1476},"2026-05-12",49.959999084472656,{"date":1478,"close":1479},"2026-05-13",49.279998779296875,{"date":1481,"close":1482},"2026-05-14",49.540000915527344,{"date":1484,"close":1485},"2026-05-15",48.79999923706055,{"date":1487,"close":1488},"2026-05-18",49.63999938964844,{"date":1490,"close":1491},"2026-05-19",49.43000030517578,{"date":1493,"close":1494},"2026-05-20",50.599998474121094,{"date":1496,"close":1465},"2026-05-21",{"date":140,"close":1443},{"date":1499,"close":1500},"2026-05-26",51.31999969482422,{"date":1502,"close":1448},"2026-05-27",{"date":1504,"close":1505},"2026-05-28",50.279998779296875,{"date":1507,"close":1465},"2026-05-29",{"date":1509,"close":1510},"2026-06-01",49.709999084472656,{"date":1512,"close":1513},"2026-06-02",50.66999816894531,{"date":1515,"close":1516},"2026-06-03",49.25,{"date":1518,"close":1519},"2026-06-04",50.70000076293945,{"date":1521,"close":1522},"2026-06-05",50.689998626708984,{"date":1524,"close":1522},"2026-06-08",{"date":1526,"close":1527},"2026-06-09",51.310001373291016,{"date":1529,"close":1530},"2026-06-10",52.310001373291016,{"date":1532,"close":1533},"2026-06-11",52.040000915527344,{"date":1535,"close":1536},"2026-06-12",52.63999938964844,{"date":1538,"close":1539},"2026-06-15",51.66999816894531,{"date":1541,"close":1542},"2026-06-16",51.61000061035156,{"date":1544,"close":1545},"2026-06-17",50.900001525878906,{"date":1547,"close":1548},"2026-06-18",51.400001525878906,{"date":1550,"close":1551},"2026-06-22",51.560001373291016,{"date":1553,"close":1554},"2026-06-23",52.66999816894531,{"date":1556,"close":1557},"2026-06-24",53.220001220703125,{"date":44,"close":1559},53.54999923706055,{"date":1561,"close":1562},"2026-06-26",53.90999984741211,{"date":1564,"close":1565},"2026-06-29",53.25,{"date":1567,"close":1568},"2026-06-30",53.849998474121094,{"date":1570,"close":1571},"2026-07-01",54.959999084472656,{"date":1573,"close":1574},"2026-07-02",54.540000915527344,{"date":1576,"close":1577},"2026-07-06",54.130001068115234,{"date":1579,"close":1580},"2026-07-07",53.720001220703125,{"date":1582,"close":1583},"2026-07-08",52.43000030517578,{"date":1585,"close":1565},"2026-07-09",{"date":1587,"close":1588},"2026-07-10",53.63999938964844,{"date":1590,"close":1591},"2026-07-13",60.06999969482422,{"date":221,"close":1593},58.810001373291016,{"count":225,"fetchedAt":1595,"source":216},"2026-07-16T07:08:17.747Z",1784185697655]