[{"data":1,"prerenderedAt":1638},["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-TFIN":25,"$fO5FqlU3wvOUPz1uJ_C9vD26_keZd0-xl4XvyVTrEXjU":26,"ticker-mcap-TFIN":228,"ticker-profile-TFIN":238,"ticker-earnings-TFIN":252,"ticker-congress-TFIN":256,"i-lucide:info":1636},{"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":224},{"identity":28,"transactions":33,"sectorSlug":204,"relatedTickers":205},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1539638","Triumph Financial, Inc.","Finance & Insurance","TFIN",[34,51,66,76,80,88,98,101,106,113,118,122,127,134,137,142,145,149,152,159,163,168,173,178,183,188,193,199],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-26T00:00:00.000Z","0001628280-26-038095-0","4","Schreyer Edward Joseph","EVP, Chief Operating Officer","D",66.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1918655\u002F000162828026038095\u002F0001628280-26-038095-index.htm",2900,18434,193430,"S","2026-05-22","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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64,"insiderHistory":65},"2026-05-11T00:00:00.000Z","0001628280-26-033503-0","Ritterbusch Todd","President - TBK Bank, SSB",67.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774173\u002F000162828026033503\u002F0001628280-26-033503-index.htm",7000,22804,469070.00000000006,"P","2026-05-08","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-06T00:02:45.000Z","0001628280-26-030840-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774173\u002F000162828026030840\u002F0001628280-26-030840-index.htm",2359,15218,"A","2026-05-01","Stock award","non-discretionary",{"cik":29,"filedAt":67,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030840-1",2017,17235,{"cik":29,"filedAt":67,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":69,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":73,"intentLabel":87,"signalQuality":75},"0001628280-26-030840-2",67.55,1431,15804,96664.05,"F","Tax withholding",{"cik":29,"filedAt":89,"filingId":90,"formType":91,"originalSubmissionDate":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-05-05T00:00:00.000Z","0001628280-26-030838-0","4\u002FA","2026-05-05","Nelson Adam D","EVP and General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621766\u002F000162828026030838\u002F0001628280-26-030838-index.htm",1850,26682,{"cik":29,"filedAt":89,"filingId":99,"formType":91,"originalSubmissionDate":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":78,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030838-1",28699,{"cik":29,"filedAt":89,"filingId":102,"formType":91,"originalSubmissionDate":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":95,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":86,"transactionDate":73,"intentLabel":87,"signalQuality":75},"0001628280-26-030838-2",1194,27505,80654.7,{"cik":29,"filedAt":89,"filingId":107,"formType":91,"originalSubmissionDate":92,"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":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030830-0","Rafferty Michael P","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621769\u002F000162828026030830\u002F0001628280-26-030830-index.htm",1258,38301,{"cik":29,"filedAt":89,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030837-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1918655\u002F000162828026030837\u002F0001628280-26-030837-index.htm",4163,22082,{"cik":29,"filedAt":89,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030837-1",2691,24773,{"cik":29,"filedAt":89,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":115,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":86,"transactionDate":73,"intentLabel":87,"signalQuality":75},"0001628280-26-030837-2",3439,21334,232304.44999999998,{"cik":29,"filedAt":89,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030835-0","Voss William B.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1878805\u002F000162828026030835\u002F0001628280-26-030835-index.htm",2220,14977,{"cik":29,"filedAt":89,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":120,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030835-1",17668,{"cik":29,"filedAt":89,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":131,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":86,"transactionDate":73,"intentLabel":87,"signalQuality":75},"0001628280-26-030835-2",1672,15996,112943.59999999999,{"cik":29,"filedAt":89,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030652-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621766\u002F000162828026030652\u002F0001628280-26-030652-index.htm",{"cik":29,"filedAt":89,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030652-1",2710,29392,{"cik":29,"filedAt":89,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":144,"shares":103,"sharesOwnedAfter":151,"totalValue":105,"transactionCode":86,"transactionDate":73,"intentLabel":87,"signalQuality":75},"0001628280-26-030652-2",28198,{"cik":29,"filedAt":89,"filingId":153,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030839-0","Graft Aaron P","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621666\u002F000162828026030839\u002F0001628280-26-030839-index.htm",9391,158573,{"cik":29,"filedAt":89,"filingId":160,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030839-1",10730,169303,{"cik":29,"filedAt":89,"filingId":164,"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":165,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":111,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030643-0","BRADFORD DEBRA A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1109255\u002F000162828026030643\u002F0001628280-26-030643-index.htm",8537,{"cik":29,"filedAt":89,"filingId":169,"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":170,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":111,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030634-0","Easley Laura","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810741\u002F000162828026030634\u002F0001628280-26-030634-index.htm",9559,{"cik":29,"filedAt":89,"filingId":174,"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":175,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":111,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030635-0","Deadman Davis R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1365257\u002F000162828026030635\u002F0001628280-26-030635-index.htm",10434,{"cik":29,"filedAt":89,"filingId":179,"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":180,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":181,"shares":111,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030639-0","Sparks C Todd","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621665\u002F000162828026030639\u002F0001628280-26-030639-index.htm",50757,{"cik":29,"filedAt":89,"filingId":184,"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":185,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":186,"shares":111,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030641-0","McSherry Melissa K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913690\u002F000162828026030641\u002F0001628280-26-030641-index.htm",1871,{"cik":29,"filedAt":89,"filingId":189,"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":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030637-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621769\u002F000162828026030637\u002F0001628280-26-030637-index.htm",1528,38571,{"cik":29,"filedAt":89,"filingId":194,"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":195,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030654-0","Sepulveda Carlos M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1405703\u002F000162828026030654\u002F0001628280-26-030654-index.htm",1628,352940,{"cik":29,"filedAt":89,"filingId":200,"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":201,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":202,"shares":111,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001628280-26-030648-0","Anderson Charles Albert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609406\u002F000162828026030648\u002F0001628280-26-030648-index.htm",129228,"finance-insurance",[206,209,212,215,218,221],{"ticker":207,"issuerName":208},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":210,"issuerName":211},"COIN","Coinbase Global, Inc.",{"ticker":213,"issuerName":214},"TRUP","TRUPANION, INC.",{"ticker":216,"issuerName":217},"CRCL","Circle Internet Group, Inc.",{"ticker":219,"issuerName":220},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":222,"issuerName":223},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":225,"fetchedAt":226,"source":227},28,"2026-07-25T00:15:29.694Z","sqlite",{"data":229,"meta":235},{"value":230,"quality":231,"closeDate":232,"ageDays":233,"sharesAsOf":234},1902357764.4111023,"fresh","2026-07-23",2,"2026-04-17",{"count":236,"fetchedAt":237,"source":227},1,"2026-07-25T00:15:29.696Z",{"data":239,"meta":251},{"ticker":32,"ceo":240,"industry":241,"fullTimeEmployees":242,"ipoDate":243,"country":244,"state":245,"city":246,"website":247,"exchangeShort":25,"marketCap":25,"beta":248,"range52w":249,"fetchedAt":250},"Aaron Graft","Banks - Regional",1547,"2014-11-07","US","TX","Dallas","https:\u002F\u002Fwww.tfin.com",1.403,"46.43-77.84","2026-06-08T14:00:40.377Z",{"count":236,"fetchedAt":237,"source":227},{"data":253,"meta":255},{"ticker":32,"points":254},[],{"count":236,"fetchedAt":237,"source":227},{"data":257,"meta":1634},{"congressTrades":258,"insiderTrades":259,"priceHistory":288,"ticker":32},[],[260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":67,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":69,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":86,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":90,"formType":91,"originalSubmissionDate":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":99,"formType":91,"originalSubmissionDate":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":78,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":102,"formType":91,"originalSubmissionDate":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":95,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":86,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":107,"formType":91,"originalSubmissionDate":92,"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":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":115,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":86,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":120,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":131,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":86,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":144,"shares":103,"sharesOwnedAfter":151,"totalValue":105,"transactionCode":86,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":153,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":160,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":164,"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":165,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":111,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":169,"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":170,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":111,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":174,"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":175,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":111,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":179,"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":180,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":181,"shares":111,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":184,"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":185,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":186,"shares":111,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":189,"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":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":194,"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":195,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":89,"filingId":200,"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":201,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":202,"shares":111,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":72,"transactionDate":73},[289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,695,698,701,704,707,710,713,716,718,721,724,727,730,733,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,994,997,1000,1003,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1155,1158,1161,1163,1166,1169,1172,1175,1178,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1427,1429,1432,1435,1438,1441,1443,1446,1448,1451,1454,1456,1459,1462,1465,1468,1471,1474,1476,1479,1480,1482,1485,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1588,1591,1594,1597,1600,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632],{"date":290,"close":291},"2021-07-30",76.66000366210938,{"date":293,"close":294},"2021-08-06",81.87000274658203,{"date":296,"close":297},"2021-08-13",81.94000244140625,{"date":299,"close":300},"2021-08-20",80.38999938964844,{"date":302,"close":303},"2021-08-27",84.16000366210938,{"date":305,"close":306},"2021-09-03",82.2699966430664,{"date":308,"close":309},"2021-09-10",82.19999694824219,{"date":311,"close":312},"2021-09-17",84.19000244140625,{"date":314,"close":315},"2021-09-24",87.7699966430664,{"date":317,"close":318},"2021-10-01",104.41000366210938,{"date":320,"close":321},"2021-10-08",107.3499984741211,{"date":323,"close":324},"2021-10-15",107.5,{"date":326,"close":327},"2021-10-22",115.9000015258789,{"date":329,"close":330},"2021-10-29",117.30000305175781,{"date":332,"close":333},"2021-11-05",125.16999816894531,{"date":335,"close":336},"2021-11-12",127.41999816894531,{"date":338,"close":339},"2021-11-19",130.47000122070312,{"date":341,"close":342},"2021-11-26",127.97000122070312,{"date":344,"close":345},"2021-12-03",128.6999969482422,{"date":347,"close":348},"2021-12-10",126.02999877929688,{"date":350,"close":351},"2021-12-17",110.33999633789062,{"date":353,"close":354},"2021-12-23",113.12999725341797,{"date":356,"close":357},"2021-12-31",119.08000183105469,{"date":359,"close":360},"2022-01-07",119.23999786376953,{"date":362,"close":363},"2022-01-14",119.88999938964844,{"date":365,"close":366},"2022-01-21",96.61000061035156,{"date":368,"close":369},"2022-01-28",83.6500015258789,{"date":371,"close":372},"2022-02-04",88.56999969482422,{"date":374,"close":375},"2022-02-11",91.94999694824219,{"date":377,"close":378},"2022-02-18",94.94000244140625,{"date":380,"close":381},"2022-02-25",98.38999938964844,{"date":383,"close":384},"2022-03-04",93.06999969482422,{"date":386,"close":387},"2022-03-11",95.22000122070312,{"date":389,"close":390},"2022-03-18",97.04000091552734,{"date":392,"close":393},"2022-03-25",97.94999694824219,{"date":395,"close":396},"2022-04-01",90.26000213623047,{"date":398,"close":399},"2022-04-08",77.0199966430664,{"date":401,"close":402},"2022-04-14",75.75,{"date":404,"close":405},"2022-04-22",68.55000305175781,{"date":407,"close":408},"2022-04-29",69.44000244140625,{"date":410,"close":411},"2022-05-06",71.9800033569336,{"date":413,"close":414},"2022-05-13",68.91999816894531,{"date":416,"close":417},"2022-05-20",63.81999969482422,{"date":419,"close":420},"2022-05-27",71.06999969482422,{"date":422,"close":423},"2022-06-03",73.33000183105469,{"date":425,"close":426},"2022-06-10",67.22000122070312,{"date":428,"close":429},"2022-06-17",63.130001068115234,{"date":431,"close":432},"2022-06-24",65.16000366210938,{"date":434,"close":435},"2022-07-01",63.9900016784668,{"date":437,"close":438},"2022-07-08",64.94000244140625,{"date":440,"close":441},"2022-07-15",63.970001220703125,{"date":443,"close":444},"2022-07-22",69.08000183105469,{"date":446,"close":447},"2022-07-29",72.6500015258789,{"date":449,"close":450},"2022-08-05",70.61000061035156,{"date":452,"close":453},"2022-08-12",75.68000030517578,{"date":455,"close":456},"2022-08-19",71.83999633789062,{"date":458,"close":459},"2022-08-26",65.58999633789062,{"date":461,"close":462},"2022-09-02",59.84000015258789,{"date":464,"close":465},"2022-09-09",62.25,{"date":467,"close":468},"2022-09-16",61.15999984741211,{"date":470,"close":471},"2022-09-23",57.91999816894531,{"date":473,"close":474},"2022-09-30",54.349998474121094,{"date":476,"close":477},"2022-10-07",55.52000045776367,{"date":479,"close":480},"2022-10-14",53.84000015258789,{"date":482,"close":483},"2022-10-21",48.040000915527344,{"date":485,"close":486},"2022-10-28",51.29999923706055,{"date":488,"close":489},"2022-11-04",49.349998474121094,{"date":491,"close":492},"2022-11-11",59.06999969482422,{"date":494,"close":495},"2022-11-18",58.38999938964844,{"date":497,"close":498},"2022-11-25",60.90999984741211,{"date":500,"close":501},"2022-12-02",60.849998474121094,{"date":503,"close":504},"2022-12-09",56.060001373291016,{"date":506,"close":507},"2022-12-16",46.25,{"date":509,"close":510},"2022-12-23",49.439998626708984,{"date":512,"close":513},"2022-12-30",48.869998931884766,{"date":515,"close":516},"2023-01-06",51.16999816894531,{"date":518,"close":519},"2023-01-13",51.91999816894531,{"date":521,"close":522},"2023-01-20",51.779998779296875,{"date":524,"close":525},"2023-01-27",53.689998626708984,{"date":527,"close":528},"2023-02-03",64.0999984741211,{"date":530,"close":531},"2023-02-10",62.56999969482422,{"date":533,"close":534},"2023-02-17",63.11000061035156,{"date":536,"close":537},"2023-02-24",61.040000915527344,{"date":539,"close":540},"2023-03-03",61.31999969482422,{"date":542,"close":543},"2023-03-10",56.689998626708984,{"date":545,"close":546},"2023-03-17",55.810001373291016,{"date":548,"close":549},"2023-03-24",56.63999938964844,{"date":551,"close":552},"2023-03-31",58.060001373291016,{"date":554,"close":555},"2023-04-06",55.709999084472656,{"date":557,"close":558},"2023-04-14",55.779998779296875,{"date":560,"close":561},"2023-04-21",52.75,{"date":563,"close":564},"2023-04-28",51.959999084472656,{"date":566,"close":567},"2023-05-05",49.08000183105469,{"date":569,"close":570},"2023-05-12",48.3849983215332,{"date":572,"close":573},"2023-05-19",52.40999984741211,{"date":575,"close":576},"2023-05-26",53.16999816894531,{"date":578,"close":579},"2023-06-02",58.13999938964844,{"date":581,"close":582},"2023-06-09",60.5099983215332,{"date":584,"close":582},"2023-06-16",{"date":586,"close":587},"2023-06-23",59.22999954223633,{"date":589,"close":590},"2023-06-30",60.720001220703125,{"date":592,"close":593},"2023-07-07",62.06999969482422,{"date":595,"close":596},"2023-07-14",65.52999877929688,{"date":598,"close":599},"2023-07-21",65.93000030517578,{"date":601,"close":602},"2023-07-28",71.55999755859375,{"date":604,"close":605},"2023-08-04",69.58000183105469,{"date":607,"close":608},"2023-08-11",69.56999969482422,{"date":610,"close":611},"2023-08-18",64.44000244140625,{"date":613,"close":614},"2023-08-25",64,{"date":616,"close":617},"2023-09-01",64.8499984741211,{"date":619,"close":620},"2023-09-08",65.02999877929688,{"date":622,"close":623},"2023-09-15",68.05000305175781,{"date":625,"close":626},"2023-09-22",64.26000213623047,{"date":628,"close":629},"2023-09-29",64.79000091552734,{"date":631,"close":632},"2023-10-06",60.77000045776367,{"date":634,"close":635},"2023-10-13",59.5,{"date":637,"close":638},"2023-10-20",60.290000915527344,{"date":640,"close":641},"2023-10-27",59.709999084472656,{"date":643,"close":644},"2023-11-03",67.44000244140625,{"date":646,"close":647},"2023-11-10",65.01000213623047,{"date":649,"close":650},"2023-11-17",69.98999786376953,{"date":652,"close":653},"2023-11-24",69.45999908447266,{"date":655,"close":656},"2023-12-01",70.56999969482422,{"date":658,"close":659},"2023-12-08",72.20999908447266,{"date":661,"close":662},"2023-12-15",76.61000061035156,{"date":664,"close":665},"2023-12-22",78.41999816894531,{"date":667,"close":668},"2023-12-29",80.18000030517578,{"date":670,"close":671},"2024-01-05",74.54000091552734,{"date":673,"close":674},"2024-01-12",75.01000213623047,{"date":676,"close":677},"2024-01-19",75.55000305175781,{"date":679,"close":680},"2024-01-26",73.19999694824219,{"date":682,"close":683},"2024-02-02",71.05999755859375,{"date":685,"close":686},"2024-02-09",79.91999816894531,{"date":688,"close":689},"2024-02-16",77.16000366210938,{"date":691,"close":692},"2024-02-23",74.87999725341797,{"date":694,"close":674},"2024-03-01",{"date":696,"close":697},"2024-03-08",74.87000274658203,{"date":699,"close":700},"2024-03-15",75.5199966430664,{"date":702,"close":703},"2024-03-22",77.1500015258789,{"date":705,"close":706},"2024-03-28",79.31999969482422,{"date":708,"close":709},"2024-04-05",77.04000091552734,{"date":711,"close":712},"2024-04-12",75.63999938964844,{"date":714,"close":715},"2024-04-19",68.8499984741211,{"date":717,"close":420},"2024-04-26",{"date":719,"close":720},"2024-05-03",72.08000183105469,{"date":722,"close":723},"2024-05-10",73.58999633789062,{"date":725,"close":726},"2024-05-17",76.6500015258789,{"date":728,"close":729},"2024-05-24",74.48999786376953,{"date":731,"close":732},"2024-05-31",74.30000305175781,{"date":734,"close":453},"2024-06-07",{"date":736,"close":737},"2024-06-14",70.37000274658203,{"date":739,"close":740},"2024-06-21",76.30999755859375,{"date":742,"close":743},"2024-06-28",81.75,{"date":745,"close":746},"2024-07-05",81.31999969482422,{"date":748,"close":749},"2024-07-12",88.76000213623047,{"date":751,"close":752},"2024-07-19",81.02999877929688,{"date":754,"close":755},"2024-07-26",94.18000030517578,{"date":757,"close":758},"2024-08-02",84.83999633789062,{"date":760,"close":761},"2024-08-09",81.06999969482422,{"date":763,"close":764},"2024-08-16",84.4800033569336,{"date":766,"close":767},"2024-08-23",86.25,{"date":769,"close":770},"2024-08-30",83.9800033569336,{"date":772,"close":773},"2024-09-06",78.86000061035156,{"date":775,"close":776},"2024-09-13",81.18000030517578,{"date":778,"close":779},"2024-09-20",81.80000305175781,{"date":781,"close":665},"2024-09-27",{"date":783,"close":784},"2024-10-04",74.62999725341797,{"date":786,"close":787},"2024-10-11",79.06999969482422,{"date":789,"close":790},"2024-10-18",89.45999908447266,{"date":792,"close":793},"2024-10-25",88.33999633789062,{"date":795,"close":796},"2024-11-01",87.61000061035156,{"date":798,"close":799},"2024-11-08",95.81999969482422,{"date":801,"close":802},"2024-11-15",98.29000091552734,{"date":804,"close":805},"2024-11-22",105.05999755859375,{"date":807,"close":808},"2024-11-29",107.08999633789062,{"date":810,"close":811},"2024-12-06",104.22000122070312,{"date":813,"close":814},"2024-12-13",98.63999938964844,{"date":816,"close":817},"2024-12-20",91.5,{"date":819,"close":820},"2024-12-27",90.94000244140625,{"date":822,"close":823},"2025-01-03",88.98999786376953,{"date":825,"close":826},"2025-01-10",83.3499984741211,{"date":828,"close":829},"2025-01-17",90.75,{"date":831,"close":832},"2025-01-24",78.55999755859375,{"date":834,"close":835},"2025-01-31",77.05999755859375,{"date":837,"close":838},"2025-02-07",76.8499984741211,{"date":840,"close":841},"2025-02-14",72.56999969482422,{"date":843,"close":844},"2025-02-21",67.4800033569336,{"date":846,"close":715},"2025-02-28",{"date":848,"close":849},"2025-03-07",62.400001525878906,{"date":851,"close":852},"2025-03-14",61.09000015258789,{"date":854,"close":855},"2025-03-21",61.59000015258789,{"date":857,"close":858},"2025-03-28",58.79999923706055,{"date":860,"close":861},"2025-04-04",51.529998779296875,{"date":863,"close":864},"2025-04-11",49,{"date":866,"close":867},"2025-04-17",48.619998931884766,{"date":869,"close":870},"2025-04-25",52.650001525878906,{"date":872,"close":873},"2025-05-02",54.5,{"date":875,"close":876},"2025-05-09",57.439998626708984,{"date":878,"close":879},"2025-05-16",61.34000015258789,{"date":881,"close":882},"2025-05-23",58.16999816894531,{"date":884,"close":885},"2025-05-30",57.77000045776367,{"date":887,"close":858},"2025-06-06",{"date":889,"close":890},"2025-06-13",57.310001373291016,{"date":892,"close":893},"2025-06-20",54.43000030517578,{"date":895,"close":896},"2025-06-27",56.400001525878906,{"date":898,"close":899},"2025-07-03",63.720001220703125,{"date":901,"close":902},"2025-07-11",64.55000305175781,{"date":904,"close":905},"2025-07-18",58.540000915527344,{"date":907,"close":908},"2025-07-22",62.560001373291016,{"date":910,"close":911},"2025-07-23",64.2300033569336,{"date":913,"close":914},"2025-07-24",63.08000183105469,{"date":916,"close":917},"2025-07-25",63.09000015258789,{"date":919,"close":920},"2025-07-28",62.52000045776367,{"date":922,"close":923},"2025-07-29",60.790000915527344,{"date":925,"close":552},"2025-07-30",{"date":927,"close":928},"2025-07-31",56.720001220703125,{"date":930,"close":931},"2025-08-01",54.75,{"date":933,"close":934},"2025-08-04",55.959999084472656,{"date":936,"close":937},"2025-08-05",55.650001525878906,{"date":939,"close":940},"2025-08-06",54.7400016784668,{"date":942,"close":943},"2025-08-07",53.369998931884766,{"date":945,"close":946},"2025-08-08",53.54999923706055,{"date":948,"close":949},"2025-08-11",51.349998474121094,{"date":951,"close":952},"2025-08-12",54.16999816894531,{"date":954,"close":955},"2025-08-13",55.54999923706055,{"date":957,"close":958},"2025-08-14",55.220001220703125,{"date":960,"close":961},"2025-08-15",53.77000045776367,{"date":963,"close":964},"2025-08-18",53.744998931884766,{"date":966,"close":967},"2025-08-19",53.869998931884766,{"date":969,"close":970},"2025-08-20",54.119998931884766,{"date":972,"close":973},"2025-08-21",54.720001220703125,{"date":975,"close":976},"2025-08-22",60.13999938964844,{"date":978,"close":979},"2025-08-25",60.95000076293945,{"date":981,"close":982},"2025-08-26",62.040000915527344,{"date":984,"close":985},"2025-08-27",62.27000045776367,{"date":987,"close":988},"2025-08-28",61.68000030517578,{"date":990,"close":991},"2025-08-29",61.4900016784668,{"date":993,"close":501},"2025-09-02",{"date":995,"close":996},"2025-09-03",62.189998626708984,{"date":998,"close":999},"2025-09-04",64.13999938964844,{"date":1001,"close":1002},"2025-09-05",63.849998474121094,{"date":1004,"close":614},"2025-09-08",{"date":1006,"close":1007},"2025-09-09",62.540000915527344,{"date":1009,"close":1010},"2025-09-10",59.86000061035156,{"date":1012,"close":1013},"2025-09-11",56.81999969482422,{"date":1015,"close":1016},"2025-09-12",59.099998474121094,{"date":1018,"close":1019},"2025-09-15",59.16999816894531,{"date":1021,"close":1022},"2025-09-16",57.97999954223633,{"date":1024,"close":1025},"2025-09-17",57.15999984741211,{"date":1027,"close":1028},"2025-09-18",59.290000915527344,{"date":1030,"close":1031},"2025-09-19",56.5,{"date":1033,"close":1034},"2025-09-22",55.290000915527344,{"date":1036,"close":1037},"2025-09-23",55.040000915527344,{"date":1039,"close":1040},"2025-09-24",52.93000030517578,{"date":1042,"close":1043},"2025-09-25",51.81999969482422,{"date":1045,"close":1046},"2025-09-26",51.380001068115234,{"date":1048,"close":1049},"2025-09-29",50.88999938964844,{"date":1051,"close":1052},"2025-09-30",50.040000915527344,{"date":1054,"close":1055},"2025-10-01",47.790000915527344,{"date":1057,"close":1058},"2025-10-02",48.40999984741211,{"date":1060,"close":1061},"2025-10-03",48.90999984741211,{"date":1063,"close":1064},"2025-10-06",48.63999938964844,{"date":1066,"close":1067},"2025-10-07",48.279998779296875,{"date":1069,"close":1070},"2025-10-08",48.56999969482422,{"date":1072,"close":1058},"2025-10-09",{"date":1074,"close":1075},"2025-10-10",46.95000076293945,{"date":1077,"close":1078},"2025-10-13",47.22999954223633,{"date":1080,"close":1081},"2025-10-14",48.34000015258789,{"date":1083,"close":1084},"2025-10-15",47.88999938964844,{"date":1086,"close":1087},"2025-10-16",51.290000915527344,{"date":1089,"close":1090},"2025-10-17",52.720001220703125,{"date":1092,"close":1093},"2025-10-20",58.18000030517578,{"date":1095,"close":1096},"2025-10-21",60.040000915527344,{"date":1098,"close":1099},"2025-10-22",60.97999954223633,{"date":1101,"close":1102},"2025-10-23",57.34000015258789,{"date":1104,"close":1105},"2025-10-24",59.720001220703125,{"date":1107,"close":1108},"2025-10-27",59.540000915527344,{"date":1110,"close":1111},"2025-10-28",58.720001220703125,{"date":1113,"close":1114},"2025-10-29",55.869998931884766,{"date":1116,"close":1117},"2025-10-30",54.650001525878906,{"date":1119,"close":1120},"2025-10-31",54.459999084472656,{"date":1122,"close":1123},"2025-11-03",54.70000076293945,{"date":1125,"close":1126},"2025-11-04",54.209999084472656,{"date":1128,"close":1129},"2025-11-05",54.220001220703125,{"date":1131,"close":1132},"2025-11-06",53.83000183105469,{"date":1134,"close":1135},"2025-11-07",53.86000061035156,{"date":1137,"close":1138},"2025-11-10",53.560001373291016,{"date":1140,"close":1141},"2025-11-11",54.2400016784668,{"date":1143,"close":1144},"2025-11-12",54.290000915527344,{"date":1146,"close":1147},"2025-11-13",53,{"date":1149,"close":573},"2025-11-14",{"date":1151,"close":1152},"2025-11-17",50.560001373291016,{"date":1154,"close":1049},"2025-11-18",{"date":1156,"close":1157},"2025-11-19",50.56999969482422,{"date":1159,"close":1160},"2025-11-20",50.599998474121094,{"date":1162,"close":946},"2025-11-21",{"date":1164,"close":1165},"2025-11-24",53.529998779296875,{"date":1167,"close":1168},"2025-11-25",55.880001068115234,{"date":1170,"close":1171},"2025-11-26",54.88999938964844,{"date":1173,"close":1174},"2025-11-28",54.61000061035156,{"date":1176,"close":1177},"2025-12-01",55.59000015258789,{"date":1179,"close":934},"2025-12-02",{"date":1181,"close":1182},"2025-12-03",60.099998474121094,{"date":1184,"close":1185},"2025-12-04",61.08000183105469,{"date":1187,"close":1188},"2025-12-05",61.310001373291016,{"date":1190,"close":1191},"2025-12-08",60.619998931884766,{"date":1193,"close":1194},"2025-12-09",58.36000061035156,{"date":1196,"close":1197},"2025-12-10",61.45000076293945,{"date":1199,"close":1200},"2025-12-11",62.279998779296875,{"date":1202,"close":1203},"2025-12-12",60.900001525878906,{"date":1205,"close":1206},"2025-12-15",62.2599983215332,{"date":1208,"close":1209},"2025-12-16",62.529998779296875,{"date":1211,"close":1212},"2025-12-17",64.19000244140625,{"date":1214,"close":1215},"2025-12-18",63.34000015258789,{"date":1217,"close":593},"2025-12-19",{"date":1219,"close":1220},"2025-12-22",65.04000091552734,{"date":1222,"close":1212},"2025-12-23",{"date":1224,"close":1225},"2025-12-24",64.47000122070312,{"date":1227,"close":1228},"2025-12-26",64.04000091552734,{"date":1230,"close":1231},"2025-12-29",63.540000915527344,{"date":1233,"close":1234},"2025-12-30",62.91999816894531,{"date":1236,"close":1237},"2025-12-31",62.630001068115234,{"date":1239,"close":1240},"2026-01-02",63.369998931884766,{"date":1242,"close":1243},"2026-01-05",65.30000305175781,{"date":1245,"close":1246},"2026-01-06",66.4800033569336,{"date":1248,"close":1249},"2026-01-07",65.61000061035156,{"date":1251,"close":1252},"2026-01-08",68.13999938964844,{"date":1254,"close":1255},"2026-01-09",69.19999694824219,{"date":1257,"close":1258},"2026-01-12",67.1500015258789,{"date":1260,"close":1261},"2026-01-13",66.75,{"date":1263,"close":1264},"2026-01-14",69.06999969482422,{"date":1266,"close":1267},"2026-01-15",70.5,{"date":1269,"close":1270},"2026-01-16",68.94000244140625,{"date":1272,"close":1273},"2026-01-20",67.36000061035156,{"date":1275,"close":1276},"2026-01-21",70.69999694824219,{"date":1278,"close":1279},"2026-01-22",70.7300033569336,{"date":1281,"close":1282},"2026-01-23",69.4000015258789,{"date":1284,"close":1285},"2026-01-26",70.55999755859375,{"date":1287,"close":1288},"2026-01-27",65.4800033569336,{"date":1290,"close":1291},"2026-01-28",63.31999969482422,{"date":1293,"close":1294},"2026-01-29",65.12000274658203,{"date":1296,"close":917},"2026-01-30",{"date":1298,"close":1299},"2026-02-02",64.0199966430664,{"date":1301,"close":1302},"2026-02-03",64.87999725341797,{"date":1304,"close":1305},"2026-02-04",67.56999969482422,{"date":1307,"close":1308},"2026-02-05",64.95999908447266,{"date":1310,"close":1311},"2026-02-06",68.33999633789062,{"date":1313,"close":1314},"2026-02-09",69.54000091552734,{"date":1316,"close":1317},"2026-02-10",69.5999984741211,{"date":1319,"close":1320},"2026-02-11",69.18000030517578,{"date":1322,"close":1323},"2026-02-12",63.29999923706055,{"date":1325,"close":1326},"2026-02-13",61.7599983215332,{"date":1328,"close":1329},"2026-02-17",62.599998474121094,{"date":1331,"close":1332},"2026-02-18",61.66999816894531,{"date":1334,"close":1335},"2026-02-19",61.959999084472656,{"date":1337,"close":1338},"2026-02-20",62.310001373291016,{"date":1340,"close":1341},"2026-02-23",56.91999816894531,{"date":1343,"close":928},"2026-02-24",{"date":1345,"close":1346},"2026-02-25",58.5099983215332,{"date":1348,"close":1349},"2026-02-26",59.040000915527344,{"date":1351,"close":1352},"2026-02-27",55.86000061035156,{"date":1354,"close":1102},"2026-03-02",{"date":1356,"close":1357},"2026-03-03",61.25,{"date":1359,"close":1360},"2026-03-04",61.52000045776367,{"date":1362,"close":1363},"2026-03-05",59.650001525878906,{"date":1365,"close":1366},"2026-03-06",59.029998779296875,{"date":1368,"close":1369},"2026-03-09",58.380001068115234,{"date":1371,"close":1372},"2026-03-10",58.56999969482422,{"date":1374,"close":1375},"2026-03-11",57.099998474121094,{"date":1377,"close":1177},"2026-03-12",{"date":1379,"close":1380},"2026-03-13",55.45000076293945,{"date":1382,"close":1383},"2026-03-16",57.59000015258789,{"date":1385,"close":1386},"2026-03-17",56.27000045776367,{"date":1388,"close":1389},"2026-03-18",55.4900016784668,{"date":1391,"close":1392},"2026-03-19",56.2400016784668,{"date":1394,"close":1395},"2026-03-20",56.20000076293945,{"date":1397,"close":1025},"2026-03-23",{"date":1399,"close":1400},"2026-03-24",58.0099983215332,{"date":1402,"close":1403},"2026-03-25",57.869998931884766,{"date":1405,"close":1406},"2026-03-26",57.650001525878906,{"date":1408,"close":1409},"2026-03-27",55.66999816894531,{"date":1411,"close":1412},"2026-03-30",56.54999923706055,{"date":1414,"close":1415},"2026-03-31",59.65999984741211,{"date":1417,"close":1418},"2026-04-01",60.25,{"date":1420,"close":1421},"2026-04-02",59.95000076293945,{"date":1423,"close":1424},"2026-04-06",60.779998779296875,{"date":1426,"close":590},"2026-04-07",{"date":1428,"close":1338},"2026-04-08",{"date":1430,"close":1431},"2026-04-09",64.12000274658203,{"date":1433,"close":1434},"2026-04-10",62.029998779296875,{"date":1436,"close":1437},"2026-04-13",61.810001373291016,{"date":1439,"close":1440},"2026-04-14",61.900001525878906,{"date":1442,"close":849},"2026-04-15",{"date":1444,"close":1445},"2026-04-16",63.58000183105469,{"date":234,"close":1447},66.37999725341797,{"date":1449,"close":1450},"2026-04-20",66.83999633789062,{"date":1452,"close":1453},"2026-04-21",67.12000274658203,{"date":1455,"close":1234},"2026-04-22",{"date":1457,"close":1458},"2026-04-23",67.31999969482422,{"date":1460,"close":1461},"2026-04-24",67.55999755859375,{"date":1463,"close":1464},"2026-04-27",68.4000015258789,{"date":1466,"close":1467},"2026-04-28",67.6500015258789,{"date":1469,"close":1470},"2026-04-29",66.81999969482422,{"date":1472,"close":1473},"2026-04-30",67.68000030517578,{"date":73,"close":1475},67.55000305175781,{"date":1477,"close":1478},"2026-05-04",65.68000030517578,{"date":92,"close":1273},{"date":1481,"close":426},"2026-05-06",{"date":1483,"close":1484},"2026-05-07",67.44999694824219,{"date":62,"close":1486},66.5199966430664,{"date":1488,"close":617},"2026-05-11",{"date":1490,"close":1491},"2026-05-12",64.41999816894531,{"date":1493,"close":1494},"2026-05-13",64.37000274658203,{"date":1496,"close":1497},"2026-05-14",63.63999938964844,{"date":1499,"close":1500},"2026-05-15",61.599998474121094,{"date":1502,"close":1503},"2026-05-18",63.2599983215332,{"date":1505,"close":1506},"2026-05-19",62.5,{"date":1508,"close":1509},"2026-05-20",65.51000213623047,{"date":1511,"close":1512},"2026-05-21",66.66000366210938,{"date":47,"close":1514},66.7699966430664,{"date":1516,"close":1517},"2026-05-26",69.41000366210938,{"date":1519,"close":1520},"2026-05-27",70.16999816894531,{"date":1522,"close":1523},"2026-05-28",70.55000305175781,{"date":1525,"close":1526},"2026-05-29",71.25,{"date":1528,"close":1529},"2026-06-01",71.51000213623047,{"date":1531,"close":1532},"2026-06-02",72.16000366210938,{"date":1534,"close":1535},"2026-06-03",68.30000305175781,{"date":1537,"close":1538},"2026-06-04",71.19000244140625,{"date":1540,"close":1541},"2026-06-05",71.2699966430664,{"date":1543,"close":1544},"2026-06-08",71.26000213623047,{"date":1546,"close":1547},"2026-06-09",72.58999633789062,{"date":1549,"close":1550},"2026-06-10",73.06999969482422,{"date":1552,"close":1553},"2026-06-11",74.63999938964844,{"date":1555,"close":453},"2026-06-12",{"date":1557,"close":1558},"2026-06-15",74.7699966430664,{"date":1560,"close":1561},"2026-06-16",74.02999877929688,{"date":1563,"close":1564},"2026-06-17",71.01000213623047,{"date":1566,"close":1567},"2026-06-18",72.06999969482422,{"date":1569,"close":1570},"2026-06-22",73.0199966430664,{"date":1572,"close":1573},"2026-06-23",73.97000122070312,{"date":1575,"close":1576},"2026-06-24",75.62999725341797,{"date":1578,"close":1579},"2026-06-25",76.7699966430664,{"date":1581,"close":1582},"2026-06-26",76.80999755859375,{"date":1584,"close":1585},"2026-06-29",75.66999816894531,{"date":1587,"close":740},"2026-06-30",{"date":1589,"close":1590},"2026-07-01",79.30999755859375,{"date":1592,"close":1593},"2026-07-02",77.01000213623047,{"date":1595,"close":1596},"2026-07-06",78.68000030517578,{"date":1598,"close":1599},"2026-07-07",77.41000366210938,{"date":1601,"close":784},"2026-07-08",{"date":1603,"close":1604},"2026-07-09",77.55999755859375,{"date":1606,"close":1607},"2026-07-10",78.44000244140625,{"date":1609,"close":1610},"2026-07-13",78.30999755859375,{"date":1612,"close":1613},"2026-07-14",78.23999786376953,{"date":1615,"close":1616},"2026-07-15",78.38999938964844,{"date":1618,"close":1619},"2026-07-16",79.68000030517578,{"date":1621,"close":1622},"2026-07-17",80.61000061035156,{"date":1624,"close":1625},"2026-07-20",77.8499984741211,{"date":1627,"close":1628},"2026-07-21",79.19000244140625,{"date":1630,"close":1631},"2026-07-22",81.08000183105469,{"date":232,"close":1633},79.91000366210938,{"count":236,"fetchedAt":1635,"source":227},"2026-07-25T00:15:29.715Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1637},"\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>",1784938529641]