[{"data":1,"prerenderedAt":1532},["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-TCBX":25,"$fgMZJoGEwnSIAv82IBxBWV3yTzX_-5dTYcfGYxfGl5qo":26,"ticker-mcap-TCBX":209,"ticker-profile-TCBX":219,"ticker-earnings-TCBX":222,"ticker-congress-TCBX":226,"i-lucide:info":1530},{"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":205},{"identity":28,"transactions":33,"sectorSlug":185,"relatedTickers":186},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1781730","Third Coast Bancshares, Inc.","Finance & Insurance","TCBX",[34,51,62,67,72,77,82,87,91,96,101,106,111,124,133,139,146,152,158,163,173,179],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-16T00:00:00.000Z","0001193125-26-272683-0","4","Glander Troy Andrew","","D",40.2912,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892815\u002F000119312526272683\u002F0001193125-26-272683-index.htm",2500,27651,100728.00000000001,"S","2026-06-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-26T00:00:00.000Z","0001193125-26-239428-0","Bonnen Dennis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1890874\u002F000119312526239428\u002F0001193125-26-239428-index.htm",1318,153377,"A","2026-05-21","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-239439-0","Basaldua Martin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891434\u002F000119312526239439\u002F0001193125-26-239439-index.htm",39235,{"cik":29,"filedAt":52,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":56,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-239429-0","Greenleaf Clint Tuxberry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839250\u002F000119312526239429\u002F0001193125-26-239429-index.htm",21121,{"cik":29,"filedAt":52,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":56,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-239433-0","Eisenhart Lynn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1822090\u002F000119312526239433\u002F0001193125-26-239433-index.htm",2930,{"cik":29,"filedAt":52,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":56,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-239444-0","Bailey Carolyn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891430\u002F000119312526239444\u002F0001193125-26-239444-index.htm",11034,{"cik":29,"filedAt":52,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":56,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-239430-0","Swinbank Reagan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891950\u002F000119312526239430\u002F0001193125-26-239430-index.htm",43875,{"cik":29,"filedAt":52,"filingId":88,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":56,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-239440-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892815\u002F000119312526239440\u002F0001193125-26-239440-index.htm",30151,{"cik":29,"filedAt":52,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":56,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-239442-0","Stich Mary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070399\u002F000119312526239442\u002F0001193125-26-239442-index.htm",4237,{"cik":29,"filedAt":52,"filingId":97,"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":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":56,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-239425-0","Bonnen Greg","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070705\u002F000119312526239425\u002F0001193125-26-239425-index.htm",6189,{"cik":29,"filedAt":52,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":56,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-239434-0","Stunja Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891958\u002F000119312526239434\u002F0001193125-26-239434-index.htm",1968,{"cik":29,"filedAt":52,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":56,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001193125-26-239436-0","Phelps David R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987704\u002F000119312526239436\u002F0001193125-26-239436-index.htm",9757,{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123},"2026-05-08T00:00:00.000Z","0001193125-26-214733-0","McDonald Shelton",16.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1890966\u002F000119312526214733\u002F0001193125-26-214733-index.htm",6000,13476,98580,"M","2026-05-07","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":125,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":58,"transactionDate":132,"intentLabel":60,"signalQuality":61},"2026-03-17T00:00:00.000Z","0001193125-26-111109-0","Peacock Christopher Seay","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967092\u002F000119312526111109\u002F0001193125-26-111109-index.htm",669,2158,"2026-03-15",{"cik":29,"filedAt":125,"filingId":134,"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":135,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":58,"transactionDate":132,"intentLabel":60,"signalQuality":61},"0001193125-26-111110-0","Eber Liz","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013455\u002F000119312526111110\u002F0001193125-26-111110-index.htm",1338,1991,{"cik":29,"filedAt":125,"filingId":140,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":58,"transactionDate":132,"intentLabel":60,"signalQuality":61},"0001193125-26-111113-0","MCWHORTER RICHARD J","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183220\u002F000119312526111113\u002F0001193125-26-111113-index.htm",3180,128061,{"cik":29,"filedAt":125,"filingId":147,"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":148,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":58,"transactionDate":132,"intentLabel":60,"signalQuality":61},"0001193125-26-111116-0","Caraway Bart","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891853\u002F000119312526111116\u002F0001193125-26-111116-index.htm",32136,164160,{"cik":29,"filedAt":125,"filingId":153,"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":154,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":58,"transactionDate":132,"intentLabel":60,"signalQuality":61},"0001193125-26-111119-0","Bobbora William","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966486\u002F000119312526111119\u002F0001193125-26-111119-index.htm",3549,51855,{"cik":29,"filedAt":125,"filingId":159,"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":160,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":137,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":58,"transactionDate":132,"intentLabel":60,"signalQuality":61},"0001193125-26-111107-0","Spaulding Audrey","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891540\u002F000119312526111107\u002F0001193125-26-111107-index.htm",16279,{"cik":29,"filedAt":164,"filingId":165,"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":135,"ownerTitle":128,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":171,"transactionDate":132,"intentLabel":172,"signalQuality":61},"2026-03-16T00:00:00.000Z","0001193125-26-108427-0",37.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013455\u002F000119312526108427\u002F0001193125-26-108427-index.htm",25,653,933.5000000000001,"F","Tax withholding",{"cik":29,"filedAt":164,"filingId":174,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":171,"transactionDate":132,"intentLabel":172,"signalQuality":61},"0001193125-26-108430-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967092\u002F000119312526108430\u002F0001193125-26-108430-index.htm",63,1489,2352.42,{"cik":29,"filedAt":164,"filingId":180,"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":148,"ownerTitle":128,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":171,"transactionDate":132,"intentLabel":172,"signalQuality":61},"0001193125-26-108426-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891853\u002F000119312526108426\u002F0001193125-26-108426-index.htm",3023,132024,112878.82,"finance-insurance",[187,190,193,196,199,202],{"ticker":188,"issuerName":189},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":191,"issuerName":192},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":194,"issuerName":195},"COIN","Coinbase Global, Inc.",{"ticker":197,"issuerName":198},"CRCL","Circle Internet Group, Inc.",{"ticker":200,"issuerName":201},"TRUP","TRUPANION, INC.",{"ticker":203,"issuerName":204},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":206,"fetchedAt":207,"source":208},22,"2026-07-29T21:20:18.755Z","sqlite",{"data":210,"meta":216},{"value":211,"quality":212,"closeDate":213,"ageDays":214,"sharesAsOf":215},700019452.704258,"fresh","2026-07-27",2,"2026-04-30",{"count":217,"fetchedAt":218,"source":208},1,"2026-07-29T21:20:18.757Z",{"data":220,"meta":221},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":217,"fetchedAt":218,"source":208},{"data":223,"meta":225},{"ticker":32,"points":224},[],{"count":217,"fetchedAt":218,"source":208},{"data":227,"meta":1528},{"congressTrades":228,"insiderTrades":229,"priceHistory":252,"ticker":32},[],[230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":56,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":56,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":56,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":56,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":88,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":56,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":56,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":97,"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":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":56,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":56,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":56,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":125,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":58,"transactionDate":132},{"cik":29,"filedAt":125,"filingId":134,"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":135,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":58,"transactionDate":132},{"cik":29,"filedAt":125,"filingId":140,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":58,"transactionDate":132},{"cik":29,"filedAt":125,"filingId":147,"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":148,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":58,"transactionDate":132},{"cik":29,"filedAt":125,"filingId":153,"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":154,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":58,"transactionDate":132},{"cik":29,"filedAt":125,"filingId":159,"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":160,"ownerTitle":128,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":137,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":58,"transactionDate":132},{"cik":29,"filedAt":164,"filingId":165,"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":135,"ownerTitle":128,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":171,"transactionDate":132},{"cik":29,"filedAt":164,"filingId":174,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":171,"transactionDate":132},{"cik":29,"filedAt":164,"filingId":180,"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":148,"ownerTitle":128,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":171,"transactionDate":132},[253,256,259,262,265,268,271,274,277,280,282,285,288,291,294,297,300,303,306,309,312,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,650,652,654,657,660,663,666,669,672,675,678,681,684,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,909,912,915,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1129,1132,1135,1138,1141,1143,1146,1149,1152,1154,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1190,1192,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1293,1295,1298,1301,1304,1306,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1368,1370,1372,1373,1376,1378,1381,1383,1385,1387,1390,1393,1395,1398,1401,1404,1407,1409,1411,1414,1417,1420,1423,1426,1428,1430,1433,1436,1439,1442,1444,1447,1450,1452,1453,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1493,1496,1498,1500,1503,1506,1509,1512,1515,1517,1520,1523,1526],{"date":254,"close":255},"2021-11-12",25.049999237060547,{"date":257,"close":258},"2021-11-19",28,{"date":260,"close":261},"2021-11-26",27.06999969482422,{"date":263,"close":264},"2021-12-03",27.299999237060547,{"date":266,"close":267},"2021-12-10",28.440000534057617,{"date":269,"close":270},"2021-12-17",25.219999313354492,{"date":272,"close":273},"2021-12-23",25.8799991607666,{"date":275,"close":276},"2021-12-31",25.979999542236328,{"date":278,"close":279},"2022-01-07",25.760000228881836,{"date":281,"close":168},"2022-01-14",{"date":283,"close":284},"2022-01-21",24.360000610351562,{"date":286,"close":287},"2022-01-28",23.850000381469727,{"date":289,"close":290},"2022-02-04",23.920000076293945,{"date":292,"close":293},"2022-02-11",23.670000076293945,{"date":295,"close":296},"2022-02-18",23.520000457763672,{"date":298,"close":299},"2022-02-25",23.139999389648438,{"date":301,"close":302},"2022-03-04",22.479999542236328,{"date":304,"close":305},"2022-03-11",23.3799991607666,{"date":307,"close":308},"2022-03-18",22.790000915527344,{"date":310,"close":311},"2022-03-25",22.959999084472656,{"date":313,"close":305},"2022-04-01",{"date":315,"close":316},"2022-04-08",22.290000915527344,{"date":318,"close":319},"2022-04-14",22.270000457763672,{"date":321,"close":322},"2022-04-22",22.540000915527344,{"date":324,"close":325},"2022-04-29",22.670000076293945,{"date":327,"close":328},"2022-05-06",23.209999084472656,{"date":330,"close":331},"2022-05-13",22.950000762939453,{"date":333,"close":334},"2022-05-20",23.399999618530273,{"date":336,"close":337},"2022-05-27",23.75,{"date":339,"close":340},"2022-06-03",25.440000534057617,{"date":342,"close":343},"2022-06-10",23.81999969482422,{"date":345,"close":346},"2022-06-17",23.600000381469727,{"date":348,"close":349},"2022-06-24",22.899999618530273,{"date":351,"close":352},"2022-07-01",22.149999618530273,{"date":354,"close":355},"2022-07-08",21.639999389648438,{"date":357,"close":358},"2022-07-15",21.729999542236328,{"date":360,"close":361},"2022-07-22",21.360000610351562,{"date":363,"close":364},"2022-07-29",18.760000228881836,{"date":366,"close":367},"2022-08-05",18.81999969482422,{"date":369,"close":370},"2022-08-12",18.889999389648438,{"date":372,"close":373},"2022-08-19",19.969999313354492,{"date":375,"close":376},"2022-08-26",19.350000381469727,{"date":378,"close":379},"2022-09-02",18.139999389648438,{"date":381,"close":382},"2022-09-09",18.93000030517578,{"date":384,"close":385},"2022-09-16",18.65999984741211,{"date":387,"close":388},"2022-09-23",17.93000030517578,{"date":390,"close":391},"2022-09-30",17.110000610351562,{"date":393,"close":394},"2022-10-07",16.829999923706055,{"date":396,"close":397},"2022-10-14",17.040000915527344,{"date":399,"close":400},"2022-10-21",17,{"date":402,"close":403},"2022-10-28",19.540000915527344,{"date":405,"close":406},"2022-11-04",20.299999237060547,{"date":408,"close":409},"2022-11-11",19.1200008392334,{"date":411,"close":412},"2022-11-18",19.170000076293945,{"date":414,"close":415},"2022-11-25",19.5,{"date":417,"close":418},"2022-12-02",19.604999542236328,{"date":420,"close":421},"2022-12-09",19.209999084472656,{"date":423,"close":424},"2022-12-16",19.389999389648438,{"date":426,"close":427},"2022-12-23",18.530000686645508,{"date":429,"close":430},"2022-12-30",18.43000030517578,{"date":432,"close":433},"2023-01-06",18.670000076293945,{"date":435,"close":436},"2023-01-13",18.790000915527344,{"date":438,"close":385},"2023-01-20",{"date":440,"close":441},"2023-01-27",18.69499969482422,{"date":443,"close":444},"2023-02-03",19.3700008392334,{"date":446,"close":447},"2023-02-10",19.18000030517578,{"date":449,"close":450},"2023-02-17",19.190000534057617,{"date":452,"close":453},"2023-02-24",18.6299991607666,{"date":455,"close":456},"2023-03-03",17.969999313354492,{"date":458,"close":459},"2023-03-10",16.25,{"date":461,"close":462},"2023-03-17",16.530000686645508,{"date":464,"close":465},"2023-03-24",16.139999389648438,{"date":467,"close":468},"2023-03-31",15.710000038146973,{"date":470,"close":471},"2023-04-06",15.010000228881836,{"date":473,"close":474},"2023-04-14",14.449999809265137,{"date":476,"close":477},"2023-04-21",13.979999542236328,{"date":479,"close":480},"2023-04-28",13.9399995803833,{"date":482,"close":480},"2023-05-05",{"date":484,"close":485},"2023-05-12",15.699999809265137,{"date":487,"close":488},"2023-05-19",16.110000610351562,{"date":490,"close":491},"2023-05-26",16.729999542236328,{"date":493,"close":494},"2023-06-02",16.989999771118164,{"date":496,"close":497},"2023-06-09",17.1200008392334,{"date":499,"close":500},"2023-06-16",17.059999465942383,{"date":502,"close":503},"2023-06-23",16.93000030517578,{"date":505,"close":506},"2023-06-30",15.869999885559082,{"date":508,"close":509},"2023-07-07",15.6899995803833,{"date":511,"close":512},"2023-07-14",16.3799991607666,{"date":514,"close":515},"2023-07-21",18.649999618530273,{"date":517,"close":518},"2023-07-28",20.5,{"date":520,"close":521},"2023-08-04",21.110000610351562,{"date":523,"close":524},"2023-08-11",21.100000381469727,{"date":526,"close":415},"2023-08-18",{"date":528,"close":529},"2023-08-25",19.1299991607666,{"date":531,"close":532},"2023-09-01",19.149999618530273,{"date":534,"close":535},"2023-09-08",18.809999465942383,{"date":537,"close":538},"2023-09-15",17.959999084472656,{"date":540,"close":541},"2023-09-22",18.030000686645508,{"date":543,"close":544},"2023-09-29",17.100000381469727,{"date":546,"close":547},"2023-10-06",16.479999542236328,{"date":549,"close":550},"2023-10-13",16.520000457763672,{"date":552,"close":553},"2023-10-20",16.149999618530273,{"date":555,"close":556},"2023-10-27",15,{"date":558,"close":559},"2023-11-03",16.899999618530273,{"date":561,"close":562},"2023-11-10",15.890000343322754,{"date":564,"close":544},"2023-11-17",{"date":566,"close":567},"2023-11-24",17.15999984741211,{"date":569,"close":570},"2023-12-01",17.770000457763672,{"date":572,"close":573},"2023-12-08",18.549999237060547,{"date":575,"close":576},"2023-12-15",19.729999542236328,{"date":578,"close":579},"2023-12-22",20.1299991607666,{"date":581,"close":582},"2023-12-29",19.8700008392334,{"date":584,"close":585},"2024-01-05",19.3799991607666,{"date":587,"close":588},"2024-01-12",19.049999237060547,{"date":590,"close":591},"2024-01-19",18.920000076293945,{"date":593,"close":594},"2024-01-26",19.780000686645508,{"date":596,"close":376},"2024-02-02",{"date":598,"close":599},"2024-02-09",19.59000015258789,{"date":601,"close":602},"2024-02-16",19.420000076293945,{"date":604,"close":605},"2024-02-23",18.989999771118164,{"date":607,"close":608},"2024-03-01",19.110000610351562,{"date":610,"close":611},"2024-03-08",19.90999984741211,{"date":613,"close":614},"2024-03-15",19.81999969482422,{"date":616,"close":617},"2024-03-22",19.709999084472656,{"date":619,"close":620},"2024-03-28",20.020000457763672,{"date":622,"close":623},"2024-04-05",19.09000015258789,{"date":625,"close":626},"2024-04-12",18.5,{"date":628,"close":629},"2024-04-19",19.139999389648438,{"date":631,"close":632},"2024-04-26",19.899999618530273,{"date":634,"close":635},"2024-05-03",20.93000030517578,{"date":637,"close":638},"2024-05-10",21.219999313354492,{"date":640,"close":641},"2024-05-17",21.520000457763672,{"date":643,"close":644},"2024-05-24",21.3799991607666,{"date":646,"close":647},"2024-05-31",21.09000015258789,{"date":649,"close":620},"2024-06-07",{"date":651,"close":447},"2024-06-14",{"date":653,"close":403},"2024-06-21",{"date":655,"close":656},"2024-06-28",21.270000457763672,{"date":658,"close":659},"2024-07-05",20.18000030517578,{"date":661,"close":662},"2024-07-12",22.219999313354492,{"date":664,"close":665},"2024-07-19",23.06999969482422,{"date":667,"close":668},"2024-07-26",24.709999084472656,{"date":670,"close":671},"2024-08-02",22.1200008392334,{"date":673,"close":674},"2024-08-09",21.8700008392334,{"date":676,"close":677},"2024-08-16",22.969999313354492,{"date":679,"close":680},"2024-08-23",24.84000015258789,{"date":682,"close":683},"2024-08-30",25.610000610351562,{"date":685,"close":270},"2024-09-06",{"date":687,"close":688},"2024-09-13",25.989999771118164,{"date":690,"close":691},"2024-09-20",27.5,{"date":693,"close":694},"2024-09-27",26.440000534057617,{"date":696,"close":697},"2024-10-04",25.31999969482422,{"date":699,"close":700},"2024-10-11",26.989999771118164,{"date":702,"close":703},"2024-10-18",27.940000534057617,{"date":705,"close":706},"2024-10-25",31.09000015258789,{"date":708,"close":709},"2024-11-01",32.529998779296875,{"date":711,"close":712},"2024-11-08",35.09000015258789,{"date":714,"close":715},"2024-11-15",34.58000183105469,{"date":717,"close":718},"2024-11-22",36.119998931884766,{"date":720,"close":721},"2024-11-29",35.5,{"date":723,"close":724},"2024-12-06",35.099998474121094,{"date":726,"close":727},"2024-12-13",36.47999954223633,{"date":729,"close":730},"2024-12-20",34.25,{"date":732,"close":733},"2024-12-27",34.130001068115234,{"date":735,"close":736},"2025-01-03",33.06999969482422,{"date":738,"close":739},"2025-01-10",30.90999984741211,{"date":741,"close":742},"2025-01-17",33.099998474121094,{"date":744,"close":745},"2025-01-24",36.689998626708984,{"date":747,"close":748},"2025-01-31",36.04999923706055,{"date":750,"close":751},"2025-02-07",38.15999984741211,{"date":753,"close":754},"2025-02-14",38.04999923706055,{"date":756,"close":757},"2025-02-21",35.5099983215332,{"date":759,"close":760},"2025-02-28",35.81999969482422,{"date":762,"close":763},"2025-03-07",33.459999084472656,{"date":765,"close":766},"2025-03-14",32.375,{"date":768,"close":769},"2025-03-21",33.400001525878906,{"date":771,"close":772},"2025-03-28",33.189998626708984,{"date":774,"close":775},"2025-04-04",28.31999969482422,{"date":777,"close":778},"2025-04-11",27.530000686645508,{"date":780,"close":781},"2025-04-17",29.149999618530273,{"date":783,"close":784},"2025-04-25",28.239999771118164,{"date":786,"close":787},"2025-05-02",30.510000228881836,{"date":789,"close":790},"2025-05-09",30.969999313354492,{"date":792,"close":793},"2025-05-16",31.799999237060547,{"date":795,"close":796},"2025-05-23",30.479999542236328,{"date":798,"close":799},"2025-05-30",30.65999984741211,{"date":801,"close":802},"2025-06-06",31.020000457763672,{"date":804,"close":805},"2025-06-13",30.209999084472656,{"date":807,"close":808},"2025-06-20",30.690000534057617,{"date":810,"close":811},"2025-06-27",33.22999954223633,{"date":813,"close":757},"2025-07-03",{"date":815,"close":816},"2025-07-11",35.41999816894531,{"date":818,"close":819},"2025-07-18",35.939998626708984,{"date":821,"close":822},"2025-07-25",36.599998474121094,{"date":824,"close":825},"2025-07-28",37.119998931884766,{"date":827,"close":828},"2025-07-29",39,{"date":830,"close":831},"2025-07-30",38.38999938964844,{"date":833,"close":834},"2025-07-31",37.650001525878906,{"date":836,"close":837},"2025-08-01",36.349998474121094,{"date":839,"close":840},"2025-08-04",36.72999954223633,{"date":842,"close":843},"2025-08-05",36.529998779296875,{"date":845,"close":846},"2025-08-06",35.95000076293945,{"date":848,"close":849},"2025-08-07",35.66999816894531,{"date":851,"close":852},"2025-08-08",36.220001220703125,{"date":854,"close":855},"2025-08-11",36.77000045776367,{"date":857,"close":858},"2025-08-12",38.5,{"date":860,"close":861},"2025-08-13",39.220001220703125,{"date":863,"close":864},"2025-08-14",39.11000061035156,{"date":866,"close":867},"2025-08-15",38.52000045776367,{"date":869,"close":870},"2025-08-18",38.599998474121094,{"date":872,"close":873},"2025-08-19",38.65999984741211,{"date":875,"close":876},"2025-08-20",38.61000061035156,{"date":878,"close":879},"2025-08-21",38.375,{"date":881,"close":882},"2025-08-22",39.84000015258789,{"date":884,"close":885},"2025-08-25",39.54999923706055,{"date":887,"close":888},"2025-08-26",39.97999954223633,{"date":890,"close":891},"2025-08-27",39.9900016784668,{"date":893,"close":894},"2025-08-28",40.0099983215332,{"date":896,"close":897},"2025-08-29",39.83000183105469,{"date":899,"close":900},"2025-09-02",39.790000915527344,{"date":902,"close":903},"2025-09-03",39.400001525878906,{"date":905,"close":906},"2025-09-04",40.38999938964844,{"date":908,"close":888},"2025-09-05",{"date":910,"close":911},"2025-09-08",39.72999954223633,{"date":913,"close":914},"2025-09-09",39.21500015258789,{"date":916,"close":903},"2025-09-10",{"date":918,"close":919},"2025-09-11",39.849998474121094,{"date":921,"close":922},"2025-09-12",39.58000183105469,{"date":924,"close":925},"2025-09-15",39.459999084472656,{"date":927,"close":928},"2025-09-16",39.599998474121094,{"date":930,"close":931},"2025-09-17",40,{"date":933,"close":934},"2025-09-18",41,{"date":936,"close":937},"2025-09-19",40.279998779296875,{"date":939,"close":940},"2025-09-22",40.040000915527344,{"date":942,"close":943},"2025-09-23",39.75,{"date":945,"close":946},"2025-09-24",39.47999954223633,{"date":948,"close":949},"2025-09-25",39.0099983215332,{"date":951,"close":952},"2025-09-26",39.40999984741211,{"date":954,"close":955},"2025-09-29",38.349998474121094,{"date":957,"close":958},"2025-09-30",37.970001220703125,{"date":960,"close":961},"2025-10-01",37.380001068115234,{"date":963,"close":964},"2025-10-02",36.79999923706055,{"date":966,"close":967},"2025-10-03",37.41999816894531,{"date":969,"close":970},"2025-10-06",38.45000076293945,{"date":972,"close":973},"2025-10-07",38.70000076293945,{"date":975,"close":976},"2025-10-08",38.810001373291016,{"date":978,"close":979},"2025-10-09",38.34000015258789,{"date":981,"close":982},"2025-10-10",37.65999984741211,{"date":984,"close":985},"2025-10-13",38.13999938964844,{"date":987,"close":903},"2025-10-14",{"date":989,"close":990},"2025-10-15",38.41999816894531,{"date":992,"close":993},"2025-10-16",37.59000015258789,{"date":995,"close":996},"2025-10-17",37.61000061035156,{"date":998,"close":999},"2025-10-20",39.7400016784668,{"date":1001,"close":1002},"2025-10-21",39.16999816894531,{"date":1004,"close":1005},"2025-10-22",39.279998779296875,{"date":1007,"close":1008},"2025-10-23",38.099998474121094,{"date":1010,"close":1011},"2025-10-24",38.43000030517578,{"date":1013,"close":1014},"2025-10-27",37.790000915527344,{"date":1016,"close":1017},"2025-10-28",37.630001068115234,{"date":1019,"close":1020},"2025-10-29",36.650001525878906,{"date":1022,"close":1023},"2025-10-30",36.83000183105469,{"date":1025,"close":1026},"2025-10-31",36.75,{"date":1028,"close":1029},"2025-11-03",36.459999084472656,{"date":1031,"close":1032},"2025-11-04",36.13999938964844,{"date":1034,"close":1035},"2025-11-05",37.5099983215332,{"date":1037,"close":822},"2025-11-06",{"date":1039,"close":1040},"2025-11-07",36.70000076293945,{"date":1042,"close":1043},"2025-11-10",37.400001525878906,{"date":1045,"close":1046},"2025-11-11",37.75,{"date":1048,"close":1049},"2025-11-12",38.18000030517578,{"date":1051,"close":1052},"2025-11-13",37.560001373291016,{"date":1054,"close":1055},"2025-11-14",37.40999984741211,{"date":1057,"close":1058},"2025-11-17",36.20000076293945,{"date":1060,"close":748},"2025-11-18",{"date":1062,"close":1063},"2025-11-19",36.5,{"date":1065,"close":1066},"2025-11-20",36.290000915527344,{"date":1068,"close":1069},"2025-11-21",37.11000061035156,{"date":1071,"close":1072},"2025-11-24",37.2599983215332,{"date":1074,"close":1075},"2025-11-25",38.47999954223633,{"date":1077,"close":1078},"2025-11-26",38.36000061035156,{"date":1080,"close":1081},"2025-11-28",38.11000061035156,{"date":1083,"close":1084},"2025-12-01",38.56999969482422,{"date":1086,"close":1087},"2025-12-02",38.20000076293945,{"date":1089,"close":1090},"2025-12-03",39.08000183105469,{"date":1092,"close":1093},"2025-12-04",38.959999084472656,{"date":1095,"close":1096},"2025-12-05",38.72999954223633,{"date":1098,"close":1099},"2025-12-08",38.150001525878906,{"date":1101,"close":1102},"2025-12-09",39.09000015258789,{"date":1104,"close":1105},"2025-12-10",39.91999816894531,{"date":1107,"close":1108},"2025-12-11",39.939998626708984,{"date":1110,"close":1111},"2025-12-12",39.970001220703125,{"date":1113,"close":1114},"2025-12-15",40.08000183105469,{"date":1116,"close":1117},"2025-12-16",40.209999084472656,{"date":1119,"close":1120},"2025-12-17",40.58000183105469,{"date":1122,"close":1123},"2025-12-18",41.459999084472656,{"date":1125,"close":1126},"2025-12-19",40.40999984741211,{"date":1128,"close":1105},"2025-12-22",{"date":1130,"close":1131},"2025-12-23",39.540000915527344,{"date":1133,"close":1134},"2025-12-24",39.88999938964844,{"date":1136,"close":1137},"2025-12-26",39.38999938964844,{"date":1139,"close":1140},"2025-12-29",38.81999969482422,{"date":1142,"close":955},"2025-12-30",{"date":1144,"close":1145},"2025-12-31",38.0099983215332,{"date":1147,"close":1148},"2026-01-02",37.43000030517578,{"date":1150,"close":1151},"2026-01-05",38.310001373291016,{"date":1153,"close":970},"2026-01-06",{"date":1155,"close":1145},"2026-01-07",{"date":1157,"close":976},"2026-01-08",{"date":1159,"close":1160},"2026-01-09",38.189998626708984,{"date":1162,"close":1163},"2026-01-12",37.939998626708984,{"date":1165,"close":1166},"2026-01-13",37.900001525878906,{"date":1168,"close":1169},"2026-01-14",38.27000045776367,{"date":1171,"close":1172},"2026-01-15",38.540000915527344,{"date":1174,"close":1175},"2026-01-16",38.119998931884766,{"date":1177,"close":1178},"2026-01-20",38.279998779296875,{"date":1180,"close":1181},"2026-01-21",40.2400016784668,{"date":1183,"close":1184},"2026-01-22",42.33000183105469,{"date":1186,"close":1187},"2026-01-23",40.470001220703125,{"date":1189,"close":943},"2026-01-26",{"date":1191,"close":919},"2026-01-27",{"date":1193,"close":925},"2026-01-28",{"date":1195,"close":1196},"2026-01-29",40.18000030517578,{"date":1198,"close":1199},"2026-01-30",40.560001373291016,{"date":1201,"close":1202},"2026-02-02",42.130001068115234,{"date":1204,"close":1205},"2026-02-03",42.209999084472656,{"date":1207,"close":1208},"2026-02-04",43.36000061035156,{"date":1210,"close":1211},"2026-02-05",42.63999938964844,{"date":1213,"close":1214},"2026-02-06",43.459999084472656,{"date":1216,"close":1217},"2026-02-09",43.290000915527344,{"date":1219,"close":1220},"2026-02-10",42.90999984741211,{"date":1222,"close":1223},"2026-02-11",41.75,{"date":1225,"close":1226},"2026-02-12",41.61000061035156,{"date":1228,"close":1229},"2026-02-13",42.439998626708984,{"date":1231,"close":1232},"2026-02-17",42.72999954223633,{"date":1234,"close":1235},"2026-02-18",41.65999984741211,{"date":1237,"close":1238},"2026-02-19",41.90999984741211,{"date":1240,"close":1241},"2026-02-20",41.939998626708984,{"date":1243,"close":1244},"2026-02-23",39.90999984741211,{"date":1246,"close":1247},"2026-02-24",39.779998779296875,{"date":1249,"close":1250},"2026-02-25",40.959999084472656,{"date":1252,"close":1253},"2026-02-26",40.970001220703125,{"date":1255,"close":1256},"2026-02-27",39.61000061035156,{"date":1258,"close":1259},"2026-03-02",40.220001220703125,{"date":1261,"close":940},"2026-03-03",{"date":1263,"close":1264},"2026-03-04",40.119998931884766,{"date":1266,"close":1267},"2026-03-05",39.18000030517578,{"date":1269,"close":1270},"2026-03-06",38.59000015258789,{"date":1272,"close":1169},"2026-03-09",{"date":1274,"close":1275},"2026-03-10",38.33000183105469,{"date":1277,"close":1278},"2026-03-11",37.689998626708984,{"date":1280,"close":1281},"2026-03-12",37.68000030517578,{"date":1283,"close":1284},"2026-03-13",37.34000015258789,{"date":1286,"close":1287},"2026-03-16",37.90999984741211,{"date":1289,"close":1290},"2026-03-17",37.52000045776367,{"date":1292,"close":727},"2026-03-18",{"date":1294,"close":727},"2026-03-19",{"date":1296,"close":1297},"2026-03-20",37.060001373291016,{"date":1299,"close":1300},"2026-03-23",37.86000061035156,{"date":1302,"close":1303},"2026-03-24",37.779998779296875,{"date":1305,"close":996},"2026-03-25",{"date":1307,"close":1281},"2026-03-26",{"date":1309,"close":1310},"2026-03-27",37.189998626708984,{"date":1312,"close":1313},"2026-03-30",37.439998626708984,{"date":1315,"close":1316},"2026-03-31",37.83000183105469,{"date":1318,"close":1270},"2026-04-01",{"date":1320,"close":1321},"2026-04-02",38.54999923706055,{"date":1323,"close":1324},"2026-04-06",38.75,{"date":1326,"close":1327},"2026-04-07",39.36000061035156,{"date":1329,"close":1330},"2026-04-08",40.5,{"date":1332,"close":1333},"2026-04-09",41.34000015258789,{"date":1335,"close":1336},"2026-04-10",41.220001220703125,{"date":1338,"close":1339},"2026-04-13",41.59000015258789,{"date":1341,"close":1342},"2026-04-14",41.560001373291016,{"date":1344,"close":1345},"2026-04-15",41.2400016784668,{"date":1347,"close":1348},"2026-04-16",41.06999969482422,{"date":1350,"close":1351},"2026-04-17",42.119998931884766,{"date":1353,"close":1354},"2026-04-20",41.779998779296875,{"date":1356,"close":1357},"2026-04-21",40.95000076293945,{"date":1359,"close":1360},"2026-04-22",40.529998779296875,{"date":1362,"close":1363},"2026-04-23",38.630001068115234,{"date":1365,"close":1035},"2026-04-24",{"date":1367,"close":1278},"2026-04-27",{"date":1369,"close":754},"2026-04-28",{"date":1371,"close":1072},"2026-04-29",{"date":215,"close":1284},{"date":1374,"close":1375},"2026-05-01",37.79999923706055,{"date":1377,"close":1063},"2026-05-04",{"date":1379,"close":1380},"2026-05-05",37.310001373291016,{"date":1382,"close":1166},"2026-05-06",{"date":121,"close":1384},38.29999923706055,{"date":1386,"close":1075},"2026-05-08",{"date":1388,"close":1389},"2026-05-11",37.130001068115234,{"date":1391,"close":1392},"2026-05-12",37.2400016784668,{"date":1394,"close":1040},"2026-05-13",{"date":1396,"close":1397},"2026-05-14",37,{"date":1399,"close":1400},"2026-05-15",36.970001220703125,{"date":1402,"close":1403},"2026-05-18",36.90999984741211,{"date":1405,"close":1406},"2026-05-19",36.66999816894531,{"date":1408,"close":1014},"2026-05-20",{"date":59,"close":1410},37.91999816894531,{"date":1412,"close":1413},"2026-05-22",38.08000183105469,{"date":1415,"close":1416},"2026-05-26",38.5099983215332,{"date":1418,"close":1419},"2026-05-27",38.40999984741211,{"date":1421,"close":1422},"2026-05-28",38.31999969482422,{"date":1424,"close":1425},"2026-05-29",38.2599983215332,{"date":1427,"close":958},"2026-06-01",{"date":1429,"close":751},"2026-06-02",{"date":1431,"close":1432},"2026-06-03",37.63999938964844,{"date":1434,"close":1435},"2026-06-04",39.31999969482422,{"date":1437,"close":1438},"2026-06-05",39.209999084472656,{"date":1440,"close":1441},"2026-06-08",39.650001525878906,{"date":1443,"close":931},"2026-06-09",{"date":1445,"close":1446},"2026-06-10",40.09000015258789,{"date":1448,"close":1449},"2026-06-11",39.45000076293945,{"date":1451,"close":1114},"2026-06-12",{"date":47,"close":1327},{"date":1454,"close":925},"2026-06-16",{"date":1456,"close":1457},"2026-06-17",38.470001220703125,{"date":1459,"close":1460},"2026-06-18",38.9900016784668,{"date":1462,"close":1463},"2026-06-22",38.779998779296875,{"date":1465,"close":1466},"2026-06-23",39.869998931884766,{"date":1468,"close":1469},"2026-06-24",40.630001068115234,{"date":1471,"close":1472},"2026-06-25",40.349998474121094,{"date":1474,"close":1475},"2026-06-26",40.779998779296875,{"date":1477,"close":1478},"2026-06-29",40.310001373291016,{"date":1480,"close":1481},"2026-06-30",40.400001525878906,{"date":1483,"close":1484},"2026-07-01",40.91999816894531,{"date":1486,"close":931},"2026-07-02",{"date":1488,"close":1489},"2026-07-06",40.45000076293945,{"date":1491,"close":1492},"2026-07-07",40.41999816894531,{"date":1494,"close":1495},"2026-07-08",38.86000061035156,{"date":1497,"close":943},"2026-07-09",{"date":1499,"close":919},"2026-07-10",{"date":1501,"close":1502},"2026-07-13",40.650001525878906,{"date":1504,"close":1505},"2026-07-14",40.2599983215332,{"date":1507,"close":1508},"2026-07-15",40.54999923706055,{"date":1510,"close":1511},"2026-07-16",41.88999938964844,{"date":1513,"close":1514},"2026-07-17",40.619998931884766,{"date":1516,"close":940},"2026-07-20",{"date":1518,"close":1519},"2026-07-21",40.06999969482422,{"date":1521,"close":1522},"2026-07-22",40.13999938964844,{"date":1524,"close":1525},"2026-07-23",42.38999938964844,{"date":213,"close":1527},42.189998626708984,{"count":217,"fetchedAt":1529,"source":208},"2026-07-29T21:20:18.766Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1531},"\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>",1785360018668]