[{"data":1,"prerenderedAt":1529},["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-TIPT":25,"$flxoeqbe39koOz7R6fcmeoLkSw54KDUkmSWFdkrea3-A":26,"ticker-mcap-TIPT":224,"ticker-profile-TIPT":234,"ticker-earnings-TIPT":248,"ticker-congress-TIPT":252,"i-lucide:info":1527},{"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":220},{"identity":28,"transactions":33,"sectorSlug":200,"relatedTickers":201},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1393726","TIPTREE INC.","Finance & Insurance","TIPT",[34,48,54,69,76,81,93,101,111,119,127,131,142,149,153,163,169,174,182,187,192,196],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-06T00:00:00.000Z","0001465575-26-000005-0","4","Goldwasser Lesley","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1465575\u002F000146557526000005\u002F0001465575-26-000005-index.htm",1061,116615,"A","2026-07-02","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001579089-26-000004-0","Smith Bradley E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579089\u002F000157908926000004\u002F0001579089-26-000004-index.htm",1768,107263,{"cik":29,"filedAt":55,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":39,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67,"insiderHistory":68},"2026-05-28T00:00:00.000Z","0001499150-26-000002-0","Ilany Jonathan","I",17.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1499150\u002F000149915026000002\u002F0001499150-26-000002-index.htm",990,193011,17275.5,"P","2026-05-27","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-04-06T00:00:00.000Z","0001579089-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579089\u002F000157908926000002\u002F0001579089-26-000002-index.htm",1907,105495,"2026-04-02",{"cik":29,"filedAt":70,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"0001465575-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1465575\u002F000146557526000003\u002F0001465575-26-000003-index.htm",1144,115554,{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":85,"ownershipType":58,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":64,"transactionDate":91,"intentLabel":66,"signalQuality":67,"insiderHistory":92},"2026-03-13T00:00:00.000Z","0001959663-26-000002-0","McKinney Scott T.","Chief Financial Officer",16.154,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1959663\u002F000195966326000002\u002F0001959663-26-000002-index.htm",2600,2768,42000.4,"2026-03-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":85,"ownershipType":58,"pricePerShare":95,"rawFilingUrl":87,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":64,"transactionDate":99,"intentLabel":66,"signalQuality":67,"insiderHistory":100},"0001959663-26-000002-1",15.976,1232,4000,19682.432,"2026-03-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":110},"2026-02-23T00:00:00.000Z","0001193125-26-063941-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1959663\u002F000119312526063941\u002F0001193125-26-063941-index.htm",15110,105082,"M","2026-02-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":102,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":104,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":108,"intentLabel":118,"signalQuality":47},"0001193125-26-063941-1",17.06,5143,99939,87739.57999999999,"F","Tax withholding",{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":122,"ownerTitle":39,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":126,"intentLabel":46,"signalQuality":47},"2026-01-09T00:00:00.000Z","0001193125-26-008339-0","Friedman Paul M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1648181\u002F000119312526008339\u002F0001193125-26-008339-index.htm",2048,122398,"2026-01-08",{"cik":29,"filedAt":120,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":129,"shares":124,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":44,"transactionDate":126,"intentLabel":46,"signalQuality":47},"0001193125-26-008341-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1465575\u002F000119312526008341\u002F0001193125-26-008341-index.htm",114410,{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":134,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":64,"transactionDate":134,"intentLabel":66,"signalQuality":67,"insiderHistory":141},"2025-11-10T00:00:00.000Z","0001193125-25-273331-0","2025-11-07","Mielle Dominique",18.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759191\u002F000119312525273331\u002F0001193125-25-273331-index.htm",5500,70712,100595,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":145,"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":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":44,"transactionDate":145,"intentLabel":46,"signalQuality":47},"2025-10-06T00:00:00.000Z","0001193125-25-231291-0","2025-10-03","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1465575\u002F000119312525231291\u002F0001193125-25-231291-index.htm",1807,112362,{"cik":29,"filedAt":143,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":145,"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":122,"ownerTitle":39,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":151,"shares":147,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":44,"transactionDate":145,"intentLabel":46,"signalQuality":47},"0001193125-25-231297-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1648181\u002F000119312525231297\u002F0001193125-25-231297-index.htm",120350,{"cik":29,"filedAt":154,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":156,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":107,"transactionDate":156,"intentLabel":109,"signalQuality":110},"2025-09-17T00:00:00.000Z","0001193125-25-206158-0","2025-09-15","Chief Executive Officer",6.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1499150\u002F000119312525206158\u002F0001193125-25-206158-index.htm",351155,498060,2335180.75,{"cik":29,"filedAt":154,"filingId":164,"formType":37,"originalSubmissionDate":25,"periodOfReport":156,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":159,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":117,"transactionDate":156,"intentLabel":118,"signalQuality":47},"0001193125-25-206158-1",23.7,98531,399529,2335184.6999999997,{"cik":29,"filedAt":154,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":156,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":159,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":117,"transactionDate":156,"intentLabel":118,"signalQuality":47},"0001193125-25-206158-2",124787,274742,2957451.9,{"cik":29,"filedAt":175,"filingId":176,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":25,"totalValue":180,"transactionCode":107,"transactionDate":181,"intentLabel":109,"signalQuality":110},"2025-09-04T00:00:00.000Z","0001499150-25-000005-0",5.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1499150\u002F000149915025000005\u002F0001499150-25-000005-index.htm",137038,777005.46,"2025-09-02",{"cik":29,"filedAt":175,"filingId":183,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":178,"shares":185,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":117,"transactionDate":181,"intentLabel":118,"signalQuality":47},"0001499150-25-000005-1",23.36,33262,777000.32,{"cik":29,"filedAt":175,"filingId":188,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":189,"rawFilingUrl":178,"shares":190,"sharesOwnedAfter":25,"totalValue":191,"transactionCode":107,"transactionDate":181,"intentLabel":109,"signalQuality":110},"0001499150-25-000005-2",5.87,13704,80442.48,{"cik":29,"filedAt":175,"filingId":193,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":178,"shares":194,"sharesOwnedAfter":25,"totalValue":195,"transactionCode":117,"transactionDate":181,"intentLabel":118,"signalQuality":47},"0001499150-25-000005-3",3444,80451.84,{"cik":29,"filedAt":175,"filingId":197,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":178,"shares":198,"sharesOwnedAfter":25,"totalValue":199,"transactionCode":117,"transactionDate":181,"intentLabel":118,"signalQuality":47},"0001499150-25-000005-4",53128,1241070.08,"finance-insurance",[202,205,208,211,214,217],{"ticker":203,"issuerName":204},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":206,"issuerName":207},"CRCL","Circle Internet Group, Inc.",{"ticker":209,"issuerName":210},"COIN","Coinbase Global, Inc.",{"ticker":212,"issuerName":213},"HOOD","Robinhood Markets, Inc.",{"ticker":215,"issuerName":216},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":218,"issuerName":219},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"count":221,"fetchedAt":222,"source":223},22,"2026-08-26T18:05:37.858Z","sqlite",{"data":225,"meta":231},{"value":226,"quality":227,"closeDate":228,"ageDays":229,"sharesAsOf":230},696549224.896431,"fresh","2026-08-24",2,"2026-04-29",{"count":232,"fetchedAt":233,"source":223},1,"2026-08-26T18:05:37.860Z",{"data":235,"meta":247},{"ticker":32,"ceo":236,"industry":237,"fullTimeEmployees":238,"ipoDate":239,"country":240,"state":241,"city":242,"website":243,"exchangeShort":25,"marketCap":25,"beta":244,"range52w":245,"fetchedAt":246},"Michael Gene Barnes","Insurance - Specialty",27,"2010-10-15","US","CT","Greenwich","https:\u002F\u002Fwww.tiptreeinc.com",0.926,"15.49-27.41","2026-08-18T09:01:00.785Z",{"count":232,"fetchedAt":233,"source":223},{"data":249,"meta":251},{"ticker":32,"points":250},[],{"count":232,"fetchedAt":233,"source":223},{"data":253,"meta":1525},{"congressTrades":254,"insiderTrades":255,"priceHistory":278,"ticker":32},[],[256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":39,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":70,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":85,"ownershipType":58,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":64,"transactionDate":91},{"cik":29,"filedAt":82,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":85,"ownershipType":58,"pricePerShare":95,"rawFilingUrl":87,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":64,"transactionDate":99},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":104,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":108},{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":122,"ownerTitle":39,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":126},{"cik":29,"filedAt":120,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":129,"shares":124,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":44,"transactionDate":126},{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":134,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":64,"transactionDate":134},{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":145,"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":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":44,"transactionDate":145},{"cik":29,"filedAt":143,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":145,"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":122,"ownerTitle":39,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":151,"shares":147,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":44,"transactionDate":145},{"cik":29,"filedAt":154,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":156,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":107,"transactionDate":156},{"cik":29,"filedAt":154,"filingId":164,"formType":37,"originalSubmissionDate":25,"periodOfReport":156,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":159,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":117,"transactionDate":156},{"cik":29,"filedAt":154,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":156,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":159,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":117,"transactionDate":156},{"cik":29,"filedAt":175,"filingId":176,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":25,"totalValue":180,"transactionCode":107,"transactionDate":181},{"cik":29,"filedAt":175,"filingId":183,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":178,"shares":185,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":117,"transactionDate":181},{"cik":29,"filedAt":175,"filingId":188,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":189,"rawFilingUrl":178,"shares":190,"sharesOwnedAfter":25,"totalValue":191,"transactionCode":107,"transactionDate":181},{"cik":29,"filedAt":175,"filingId":193,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":178,"shares":194,"sharesOwnedAfter":25,"totalValue":195,"transactionCode":117,"transactionDate":181},{"cik":29,"filedAt":175,"filingId":197,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":157,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":178,"shares":198,"sharesOwnedAfter":25,"totalValue":199,"transactionCode":117,"transactionDate":181},[279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,546,549,552,554,557,560,563,566,569,572,575,577,580,583,586,589,592,595,598,601,604,607,610,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,689,692,694,697,699,702,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,911,914,917,920,923,926,929,932,935,937,940,943,946,948,951,954,957,960,963,966,968,971,974,976,979,982,985,988,991,994,997,999,1001,1004,1007,1010,1013,1016,1018,1021,1024,1027,1029,1032,1034,1037,1040,1043,1045,1048,1051,1054,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1087,1090,1092,1095,1098,1101,1103,1105,1107,1110,1112,1115,1117,1120,1122,1125,1127,1130,1133,1135,1137,1139,1141,1144,1147,1149,1151,1154,1157,1160,1162,1165,1168,1170,1173,1176,1179,1182,1184,1187,1189,1191,1193,1196,1198,1201,1203,1206,1208,1211,1213,1215,1218,1220,1222,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1261,1263,1265,1268,1270,1272,1275,1277,1280,1283,1286,1288,1290,1293,1296,1299,1300,1302,1305,1308,1310,1313,1315,1317,1320,1322,1324,1326,1329,1331,1333,1336,1339,1342,1343,1346,1349,1351,1353,1356,1358,1360,1362,1365,1368,1370,1373,1376,1378,1380,1382,1384,1387,1388,1390,1393,1395,1397,1399,1401,1403,1405,1408,1410,1412,1414,1416,1418,1421,1424,1426,1428,1431,1433,1436,1438,1440,1443,1444,1446,1448,1450,1452,1454,1457,1460,1462,1464,1467,1469,1472,1475,1477,1479,1481,1484,1486,1489,1491,1493,1495,1497,1500,1502,1505,1508,1510,1512,1515,1517,1519,1522,1524],{"date":280,"close":281},"2021-08-27",10.260000228881836,{"date":283,"close":284},"2021-09-03",10.100000381469727,{"date":286,"close":287},"2021-09-10",10.029999732971191,{"date":289,"close":290},"2021-09-17",9.859999656677246,{"date":292,"close":293},"2021-09-24",9.829999923706055,{"date":295,"close":296},"2021-10-01",10.1899995803833,{"date":298,"close":299},"2021-10-08",10.489999771118164,{"date":301,"close":302},"2021-10-15",15.960000038146973,{"date":304,"close":305},"2021-10-22",15.760000228881836,{"date":307,"close":308},"2021-10-29",15.609999656677246,{"date":310,"close":311},"2021-11-05",16.1299991607666,{"date":313,"close":314},"2021-11-12",14.989999771118164,{"date":316,"close":317},"2021-11-19",14.779999732971191,{"date":319,"close":320},"2021-11-26",13.779999732971191,{"date":322,"close":323},"2021-12-03",12.15999984741211,{"date":325,"close":326},"2021-12-10",12.869999885559082,{"date":328,"close":329},"2021-12-17",13.069999694824219,{"date":331,"close":332},"2021-12-23",13.6899995803833,{"date":334,"close":335},"2021-12-31",13.829999923706055,{"date":337,"close":338},"2022-01-07",13.390000343322754,{"date":340,"close":341},"2022-01-14",13.789999961853027,{"date":343,"close":344},"2022-01-21",12.789999961853027,{"date":346,"close":347},"2022-01-28",12.390000343322754,{"date":349,"close":350},"2022-02-04",12.5600004196167,{"date":352,"close":353},"2022-02-11",12.270000457763672,{"date":355,"close":356},"2022-02-18",13,{"date":358,"close":359},"2022-02-25",13.149999618530273,{"date":361,"close":362},"2022-03-04",11.829999923706055,{"date":364,"close":365},"2022-03-11",12.430000305175781,{"date":367,"close":368},"2022-03-18",13.75,{"date":370,"close":371},"2022-03-25",13.119999885559082,{"date":373,"close":374},"2022-04-01",12.920000076293945,{"date":376,"close":377},"2022-04-08",12.119999885559082,{"date":379,"close":380},"2022-04-14",12.199999809265137,{"date":382,"close":383},"2022-04-22",11.859999656677246,{"date":385,"close":386},"2022-04-29",11.630000114440918,{"date":388,"close":389},"2022-05-06",11.050000190734863,{"date":391,"close":392},"2022-05-13",10.210000038146973,{"date":394,"close":395},"2022-05-20",10.4399995803833,{"date":397,"close":398},"2022-05-27",10.930000305175781,{"date":400,"close":401},"2022-06-03",11.069999694824219,{"date":403,"close":404},"2022-06-10",10.729999542236328,{"date":406,"close":407},"2022-06-17",10.430000305175781,{"date":409,"close":410},"2022-06-24",11.40999984741211,{"date":412,"close":413},"2022-07-01",10.760000228881836,{"date":415,"close":416},"2022-07-08",11.130000114440918,{"date":418,"close":419},"2022-07-15",11.079999923706055,{"date":421,"close":422},"2022-07-22",11.390000343322754,{"date":424,"close":425},"2022-07-29",11.109999656677246,{"date":427,"close":428},"2022-08-05",11.140000343322754,{"date":430,"close":431},"2022-08-12",12.289999961853027,{"date":433,"close":434},"2022-08-19",12.069999694824219,{"date":436,"close":437},"2022-08-26",12.020000457763672,{"date":439,"close":440},"2022-09-02",11.729999542236328,{"date":442,"close":443},"2022-09-09",12,{"date":445,"close":446},"2022-09-16",10.850000381469727,{"date":448,"close":449},"2022-09-23",10.399999618530273,{"date":451,"close":413},"2022-09-30",{"date":453,"close":454},"2022-10-07",10.539999961853027,{"date":456,"close":457},"2022-10-14",11.020000457763672,{"date":459,"close":460},"2022-10-21",11.84000015258789,{"date":462,"close":463},"2022-10-28",11.890000343322754,{"date":465,"close":466},"2022-11-04",12.539999961853027,{"date":468,"close":469},"2022-11-11",12.770000457763672,{"date":471,"close":472},"2022-11-18",13.25,{"date":474,"close":475},"2022-11-25",13.550000190734863,{"date":477,"close":478},"2022-12-02",13.979999542236328,{"date":480,"close":481},"2022-12-09",14.890000343322754,{"date":483,"close":484},"2022-12-16",14.34000015258789,{"date":486,"close":487},"2022-12-23",14.279999732971191,{"date":489,"close":490},"2022-12-30",13.84000015258789,{"date":492,"close":493},"2023-01-06",14.6899995803833,{"date":495,"close":496},"2023-01-13",15.300000190734863,{"date":498,"close":499},"2023-01-20",15.140000343322754,{"date":501,"close":317},"2023-01-27",{"date":503,"close":504},"2023-02-03",15.1899995803833,{"date":506,"close":507},"2023-02-10",16.450000762939453,{"date":509,"close":510},"2023-02-17",16,{"date":512,"close":513},"2023-02-24",16.290000915527344,{"date":515,"close":516},"2023-03-03",15.25,{"date":518,"close":519},"2023-03-10",15.069999694824219,{"date":521,"close":522},"2023-03-17",14.630000114440918,{"date":524,"close":525},"2023-03-24",14.149999618530273,{"date":527,"close":528},"2023-03-31",14.569999694824219,{"date":530,"close":531},"2023-04-06",14.020000457763672,{"date":533,"close":534},"2023-04-14",14.640000343322754,{"date":536,"close":537},"2023-04-21",14.720000267028809,{"date":539,"close":540},"2023-04-28",13.770000457763672,{"date":542,"close":543},"2023-05-05",13.210000038146973,{"date":545,"close":356},"2023-05-12",{"date":547,"close":548},"2023-05-19",13.5,{"date":550,"close":551},"2023-05-26",13.449999809265137,{"date":553,"close":341},"2023-06-02",{"date":555,"close":556},"2023-06-09",14.260000228881836,{"date":558,"close":559},"2023-06-16",13.760000228881836,{"date":561,"close":562},"2023-06-23",14.25,{"date":564,"close":565},"2023-06-30",15.010000228881836,{"date":567,"close":568},"2023-07-07",15.020000457763672,{"date":570,"close":571},"2023-07-14",14.319999694824219,{"date":573,"close":574},"2023-07-21",14.670000076293945,{"date":576,"close":534},"2023-07-28",{"date":578,"close":579},"2023-08-04",15.819999694824219,{"date":581,"close":582},"2023-08-11",15.859999656677246,{"date":584,"close":585},"2023-08-18",16.1200008392334,{"date":587,"close":588},"2023-08-25",16.25,{"date":590,"close":591},"2023-09-01",17.68000030517578,{"date":593,"close":594},"2023-09-08",16.729999542236328,{"date":596,"close":597},"2023-09-15",16.770000457763672,{"date":599,"close":600},"2023-09-22",16.34000015258789,{"date":602,"close":603},"2023-09-29",16.760000228881836,{"date":605,"close":606},"2023-10-06",15.899999618530273,{"date":608,"close":609},"2023-10-13",15.75,{"date":611,"close":579},"2023-10-20",{"date":613,"close":614},"2023-10-27",14.920000076293945,{"date":616,"close":617},"2023-11-03",17.479999542236328,{"date":619,"close":620},"2023-11-10",17.270000457763672,{"date":622,"close":623},"2023-11-17",17.6200008392334,{"date":625,"close":626},"2023-11-24",18.559999465942383,{"date":628,"close":629},"2023-12-01",18.84000015258789,{"date":631,"close":632},"2023-12-08",18.59000015258789,{"date":634,"close":635},"2023-12-15",18.729999542236328,{"date":637,"close":638},"2023-12-22",18.3799991607666,{"date":640,"close":641},"2023-12-29",18.959999084472656,{"date":643,"close":644},"2024-01-05",18.540000915527344,{"date":646,"close":647},"2024-01-12",20.520000457763672,{"date":649,"close":650},"2024-01-19",19.579999923706055,{"date":652,"close":653},"2024-01-26",19.139999389648438,{"date":655,"close":656},"2024-02-02",19.170000076293945,{"date":658,"close":659},"2024-02-09",16.790000915527344,{"date":661,"close":662},"2024-02-16",16.649999618530273,{"date":664,"close":665},"2024-02-23",17.25,{"date":667,"close":668},"2024-03-01",17.59000015258789,{"date":670,"close":671},"2024-03-08",16.899999618530273,{"date":673,"close":674},"2024-03-15",17.200000762939453,{"date":676,"close":677},"2024-03-22",16.75,{"date":679,"close":680},"2024-03-28",17.280000686645508,{"date":682,"close":683},"2024-04-05",16.989999771118164,{"date":685,"close":686},"2024-04-12",15.850000381469727,{"date":688,"close":600},"2024-04-19",{"date":690,"close":691},"2024-04-26",15.970000267028809,{"date":693,"close":662},"2024-05-03",{"date":695,"close":696},"2024-05-10",17.209999084472656,{"date":698,"close":680},"2024-05-17",{"date":700,"close":701},"2024-05-24",17.389999389648438,{"date":703,"close":617},"2024-05-31",{"date":705,"close":706},"2024-06-07",17.690000534057617,{"date":708,"close":709},"2024-06-14",16.280000686645508,{"date":711,"close":712},"2024-06-21",16.270000457763672,{"date":714,"close":715},"2024-06-28",16.489999771118164,{"date":717,"close":718},"2024-07-05",15.739999771118164,{"date":720,"close":721},"2024-07-12",17.309999465942383,{"date":723,"close":724},"2024-07-19",17.600000381469727,{"date":726,"close":727},"2024-07-26",19.190000534057617,{"date":729,"close":730},"2024-08-02",18.040000915527344,{"date":732,"close":733},"2024-08-09",18.209999084472656,{"date":735,"close":736},"2024-08-16",19,{"date":738,"close":739},"2024-08-23",19.399999618530273,{"date":741,"close":742},"2024-08-30",19.829999923706055,{"date":744,"close":745},"2024-09-06",18.68000030517578,{"date":747,"close":748},"2024-09-13",19.56999969482422,{"date":750,"close":751},"2024-09-20",19.559999465942383,{"date":753,"close":754},"2024-09-27",19.469999313354492,{"date":756,"close":757},"2024-10-04",19.760000228881836,{"date":759,"close":760},"2024-10-11",19.920000076293945,{"date":762,"close":763},"2024-10-18",20.950000762939453,{"date":765,"close":739},"2024-10-25",{"date":767,"close":768},"2024-11-01",20.190000534057617,{"date":770,"close":771},"2024-11-08",21.969999313354492,{"date":773,"close":774},"2024-11-15",22.25,{"date":776,"close":777},"2024-11-22",21.979999542236328,{"date":779,"close":780},"2024-11-29",22.790000915527344,{"date":782,"close":783},"2024-12-06",21.959999084472656,{"date":785,"close":786},"2024-12-13",21.420000076293945,{"date":788,"close":789},"2024-12-20",20.350000381469727,{"date":791,"close":792},"2024-12-27",20.700000762939453,{"date":794,"close":795},"2025-01-03",20.09000015258789,{"date":797,"close":798},"2025-01-10",18.780000686645508,{"date":800,"close":768},"2025-01-17",{"date":802,"close":803},"2025-01-24",19.969999313354492,{"date":805,"close":806},"2025-01-31",20.040000915527344,{"date":808,"close":809},"2025-02-07",20.3700008392334,{"date":811,"close":812},"2025-02-14",19.68000030517578,{"date":814,"close":815},"2025-02-21",19.510000228881836,{"date":817,"close":818},"2025-02-28",22.6299991607666,{"date":820,"close":821},"2025-03-07",23.1200008392334,{"date":823,"close":824},"2025-03-14",22.56999969482422,{"date":826,"close":827},"2025-03-21",23.079999923706055,{"date":829,"close":830},"2025-03-28",23.270000457763672,{"date":832,"close":833},"2025-04-04",21.790000915527344,{"date":835,"close":836},"2025-04-11",21.670000076293945,{"date":838,"close":839},"2025-04-17",22.510000228881836,{"date":841,"close":842},"2025-04-25",22.190000534057617,{"date":844,"close":845},"2025-05-02",21.040000915527344,{"date":847,"close":848},"2025-05-09",21.360000610351562,{"date":850,"close":851},"2025-05-16",22.049999237060547,{"date":853,"close":854},"2025-05-23",21.75,{"date":856,"close":857},"2025-05-30",22.18000030517578,{"date":859,"close":860},"2025-06-06",22.600000381469727,{"date":862,"close":863},"2025-06-13",23.239999771118164,{"date":865,"close":866},"2025-06-20",22.979999542236328,{"date":868,"close":869},"2025-06-27",24.719999313354492,{"date":871,"close":872},"2025-07-03",23.950000762939453,{"date":874,"close":875},"2025-07-11",20.959999084472656,{"date":877,"close":878},"2025-07-18",21.190000534057617,{"date":880,"close":881},"2025-07-25",21.540000915527344,{"date":883,"close":884},"2025-08-01",20.260000228881836,{"date":886,"close":887},"2025-08-08",21.68000030517578,{"date":889,"close":890},"2025-08-15",21.780000686645508,{"date":892,"close":893},"2025-08-22",23.5,{"date":895,"close":896},"2025-08-25",23.010000228881836,{"date":898,"close":899},"2025-08-26",23.170000076293945,{"date":901,"close":902},"2025-08-27",23.56999969482422,{"date":904,"close":905},"2025-08-28",23.540000915527344,{"date":907,"close":908},"2025-08-29",23.450000762939453,{"date":181,"close":910},23.360000610351562,{"date":912,"close":913},"2025-09-03",23.1299991607666,{"date":915,"close":916},"2025-09-04",23.34000015258789,{"date":918,"close":919},"2025-09-05",22.639999389648438,{"date":921,"close":922},"2025-09-08",22.530000686645508,{"date":924,"close":925},"2025-09-09",22.950000762939453,{"date":927,"close":928},"2025-09-10",23.510000228881836,{"date":930,"close":931},"2025-09-11",24.670000076293945,{"date":933,"close":934},"2025-09-12",25.489999771118164,{"date":156,"close":936},23.700000762939453,{"date":938,"close":939},"2025-09-16",24.200000762939453,{"date":941,"close":942},"2025-09-17",22.829999923706055,{"date":944,"close":945},"2025-09-18",23.59000015258789,{"date":947,"close":945},"2025-09-19",{"date":949,"close":950},"2025-09-22",23.899999618530273,{"date":952,"close":953},"2025-09-23",24.739999771118164,{"date":955,"close":956},"2025-09-24",23.799999237060547,{"date":958,"close":959},"2025-09-25",20.18000030517578,{"date":961,"close":962},"2025-09-26",19.049999237060547,{"date":964,"close":965},"2025-09-29",19.520000457763672,{"date":967,"close":656},"2025-09-30",{"date":969,"close":970},"2025-10-01",18.760000228881836,{"date":972,"close":973},"2025-10-02",17.93000030517578,{"date":145,"close":975},18.18000030517578,{"date":977,"close":978},"2025-10-06",18.139999389648438,{"date":980,"close":981},"2025-10-07",18.299999237060547,{"date":983,"close":984},"2025-10-08",18.350000381469727,{"date":986,"close":987},"2025-10-09",18.469999313354492,{"date":989,"close":990},"2025-10-10",17.670000076293945,{"date":992,"close":993},"2025-10-13",17.8799991607666,{"date":995,"close":996},"2025-10-14",18.190000534057617,{"date":998,"close":973},"2025-10-15",{"date":1000,"close":665},"2025-10-16",{"date":1002,"close":1003},"2025-10-17",17.15999984741211,{"date":1005,"close":1006},"2025-10-20",17.459999084472656,{"date":1008,"close":1009},"2025-10-21",17.579999923706055,{"date":1011,"close":1012},"2025-10-22",17.56999969482422,{"date":1014,"close":1015},"2025-10-23",17.979999542236328,{"date":1017,"close":993},"2025-10-24",{"date":1019,"close":1020},"2025-10-27",17.81999969482422,{"date":1022,"close":1023},"2025-10-28",17.350000381469727,{"date":1025,"close":1026},"2025-10-29",17.610000610351562,{"date":1028,"close":1009},"2025-10-30",{"date":1030,"close":1031},"2025-10-31",17.709999084472656,{"date":1033,"close":981},"2025-11-03",{"date":1035,"close":1036},"2025-11-04",18.290000915527344,{"date":1038,"close":1039},"2025-11-05",18.450000762939453,{"date":1041,"close":1042},"2025-11-06",18.280000686645508,{"date":134,"close":1044},18.389999389648438,{"date":1046,"close":1047},"2025-11-10",19.100000381469727,{"date":1049,"close":1050},"2025-11-11",18.81999969482422,{"date":1052,"close":1053},"2025-11-12",19.010000228881836,{"date":1055,"close":962},"2025-11-13",{"date":1057,"close":1058},"2025-11-14",19.219999313354492,{"date":1060,"close":1061},"2025-11-17",18.75,{"date":1063,"close":1064},"2025-11-18",18.5,{"date":1066,"close":1067},"2025-11-19",18.200000762939453,{"date":1069,"close":1070},"2025-11-20",18.229999542236328,{"date":1072,"close":1073},"2025-11-21",18.6200008392334,{"date":1075,"close":1076},"2025-11-24",18.65999984741211,{"date":1078,"close":1079},"2025-11-25",18.719999313354492,{"date":1081,"close":1082},"2025-11-26",18.809999465942383,{"date":1084,"close":798},"2025-11-28",{"date":1086,"close":626},"2025-12-01",{"date":1088,"close":1089},"2025-12-02",18.610000610351562,{"date":1091,"close":1073},"2025-12-03",{"date":1093,"close":1094},"2025-12-04",18.40999984741211,{"date":1096,"close":1097},"2025-12-05",18.09000015258789,{"date":1099,"close":1100},"2025-12-08",17.469999313354492,{"date":1102,"close":1031},"2025-12-09",{"date":1104,"close":730},"2025-12-10",{"date":1106,"close":1015},"2025-12-11",{"date":1108,"close":1109},"2025-12-12",17.920000076293945,{"date":1111,"close":733},"2025-12-15",{"date":1113,"close":1114},"2025-12-16",18.360000610351562,{"date":1116,"close":981},"2025-12-17",{"date":1118,"close":1119},"2025-12-18",18.530000686645508,{"date":1121,"close":1067},"2025-12-19",{"date":1123,"close":1124},"2025-12-22",18.309999465942383,{"date":1126,"close":1042},"2025-12-23",{"date":1128,"close":1129},"2025-12-24",18.270000457763672,{"date":1131,"close":1132},"2025-12-26",18.110000610351562,{"date":1134,"close":1036},"2025-12-29",{"date":1136,"close":1094},"2025-12-30",{"date":1138,"close":1129},"2025-12-31",{"date":1140,"close":730},"2026-01-02",{"date":1142,"close":1143},"2026-01-05",18.06999969482422,{"date":1145,"close":1146},"2026-01-06",17.739999771118164,{"date":1148,"close":591},"2026-01-07",{"date":126,"close":1150},17.84000015258789,{"date":1152,"close":1153},"2026-01-09",17.719999313354492,{"date":1155,"close":1156},"2026-01-12",17.780000686645508,{"date":1158,"close":1159},"2026-01-13",17.530000686645508,{"date":1161,"close":1153},"2026-01-14",{"date":1163,"close":1164},"2026-01-15",17.700000762939453,{"date":1166,"close":1167},"2026-01-16",17.3700008392334,{"date":1169,"close":620},"2026-01-20",{"date":1171,"close":1172},"2026-01-21",17.299999237060547,{"date":1174,"close":1175},"2026-01-22",17.399999618530273,{"date":1177,"close":1178},"2026-01-23",17.31999969482422,{"date":1180,"close":1181},"2026-01-26",17.34000015258789,{"date":1183,"close":620},"2026-01-27",{"date":1185,"close":1186},"2026-01-28",17.260000228881836,{"date":1188,"close":993},"2026-01-29",{"date":1190,"close":993},"2026-01-30",{"date":1192,"close":1020},"2026-02-02",{"date":1194,"close":1195},"2026-02-03",17.649999618530273,{"date":1197,"close":1031},"2026-02-04",{"date":1199,"close":1200},"2026-02-05",17.65999984741211,{"date":1202,"close":1146},"2026-02-06",{"date":1204,"close":1205},"2026-02-09",17.360000610351562,{"date":1207,"close":1100},"2026-02-10",{"date":1209,"close":1210},"2026-02-11",17.639999389648438,{"date":1212,"close":1159},"2026-02-12",{"date":1214,"close":990},"2026-02-13",{"date":1216,"close":1217},"2026-02-17",17.90999984741211,{"date":1219,"close":680},"2026-02-18",{"date":1221,"close":674},"2026-02-19",{"date":108,"close":1223},17.059999465942383,{"date":1225,"close":1226},"2026-02-23",16.670000076293945,{"date":1228,"close":1229},"2026-02-24",16.59000015258789,{"date":1231,"close":1232},"2026-02-25",16.93000030517578,{"date":1234,"close":1235},"2026-02-26",17.18000030517578,{"date":1237,"close":1238},"2026-02-27",17.030000686645508,{"date":1240,"close":1241},"2026-03-02",17.170000076293945,{"date":1243,"close":1244},"2026-03-03",16.850000381469727,{"date":1246,"close":1244},"2026-03-04",{"date":1248,"close":1249},"2026-03-05",16.549999237060547,{"date":1251,"close":1252},"2026-03-06",17.010000228881836,{"date":1254,"close":1255},"2026-03-09",16.170000076293945,{"date":1257,"close":1258},"2026-03-10",16.5,{"date":91,"close":1260},16.139999389648438,{"date":99,"close":1262},16.059999465942383,{"date":1264,"close":588},"2026-03-13",{"date":1266,"close":1267},"2026-03-16",16.209999084472656,{"date":1269,"close":1255},"2026-03-17",{"date":1271,"close":305},"2026-03-18",{"date":1273,"close":1274},"2026-03-19",15.729999542236328,{"date":1276,"close":1274},"2026-03-20",{"date":1278,"close":1279},"2026-03-23",16.260000228881836,{"date":1281,"close":1282},"2026-03-24",16.40999984741211,{"date":1284,"close":1285},"2026-03-25",16.690000534057617,{"date":1287,"close":597},"2026-03-26",{"date":1289,"close":1226},"2026-03-27",{"date":1291,"close":1292},"2026-03-30",16.809999465942383,{"date":1294,"close":1295},"2026-03-31",16.920000076293945,{"date":1297,"close":1298},"2026-04-01",16.639999389648438,{"date":75,"close":603},{"date":1301,"close":1229},"2026-04-06",{"date":1303,"close":1304},"2026-04-07",16.6200008392334,{"date":1306,"close":1307},"2026-04-08",16.8799991607666,{"date":1309,"close":680},"2026-04-09",{"date":1311,"close":1312},"2026-04-10",16.81999969482422,{"date":1314,"close":1003},"2026-04-13",{"date":1316,"close":665},"2026-04-14",{"date":1318,"close":1319},"2026-04-15",17.229999542236328,{"date":1321,"close":696},"2026-04-16",{"date":1323,"close":1175},"2026-04-17",{"date":1325,"close":1205},"2026-04-20",{"date":1327,"close":1328},"2026-04-21",17.139999389648438,{"date":1330,"close":1328},"2026-04-22",{"date":1332,"close":680},"2026-04-23",{"date":1334,"close":1335},"2026-04-24",17.190000534057617,{"date":1337,"close":1338},"2026-04-27",17.100000381469727,{"date":1340,"close":1341},"2026-04-28",17.219999313354492,{"date":230,"close":1338},{"date":1344,"close":1345},"2026-04-30",17.239999771118164,{"date":1347,"close":1348},"2026-05-01",17.1200008392334,{"date":1350,"close":1223},"2026-05-04",{"date":1352,"close":1223},"2026-05-05",{"date":1354,"close":1355},"2026-05-06",16.799999237060547,{"date":1357,"close":1338},"2026-05-07",{"date":1359,"close":1172},"2026-05-08",{"date":1361,"close":1348},"2026-05-11",{"date":1363,"close":1364},"2026-05-12",16.959999084472656,{"date":1366,"close":1367},"2026-05-13",16.8700008392334,{"date":1369,"close":1295},"2026-05-14",{"date":1371,"close":1372},"2026-05-15",16.600000381469727,{"date":1374,"close":1375},"2026-05-18",17.020000457763672,{"date":1377,"close":1304},"2026-05-19",{"date":1379,"close":1307},"2026-05-20",{"date":1381,"close":1364},"2026-05-21",{"date":1383,"close":1006},"2026-05-22",{"date":1385,"close":1386},"2026-05-26",17.520000457763672,{"date":65,"close":1181},{"date":1389,"close":1100},"2026-05-28",{"date":1391,"close":1392},"2026-05-29",18.239999771118164,{"date":1394,"close":1153},"2026-06-01",{"date":1396,"close":1031},"2026-06-02",{"date":1398,"close":1241},"2026-06-03",{"date":1400,"close":1100},"2026-06-04",{"date":1402,"close":990},"2026-06-05",{"date":1404,"close":706},"2026-06-08",{"date":1406,"close":1407},"2026-06-09",17.829999923706055,{"date":1409,"close":1015},"2026-06-10",{"date":1411,"close":623},"2026-06-11",{"date":1413,"close":1153},"2026-06-12",{"date":1415,"close":1200},"2026-06-15",{"date":1417,"close":591},"2026-06-16",{"date":1419,"close":1420},"2026-06-17",17.559999465942383,{"date":1422,"close":1423},"2026-06-18",17.489999771118164,{"date":1425,"close":1006},"2026-06-22",{"date":1427,"close":990},"2026-06-23",{"date":1429,"close":1430},"2026-06-24",17.6299991607666,{"date":1432,"close":1178},"2026-06-25",{"date":1434,"close":1435},"2026-06-26",17.760000228881836,{"date":1437,"close":1020},"2026-06-29",{"date":1439,"close":1109},"2026-06-30",{"date":1441,"close":1442},"2026-07-01",18.440000534057617,{"date":45,"close":1067},{"date":1445,"close":1070},"2026-07-06",{"date":1447,"close":1156},"2026-07-07",{"date":1449,"close":730},"2026-07-08",{"date":1451,"close":981},"2026-07-09",{"date":1453,"close":1114},"2026-07-10",{"date":1455,"close":1456},"2026-07-13",18.049999237060547,{"date":1458,"close":1459},"2026-07-14",17.8700008392334,{"date":1461,"close":623},"2026-07-15",{"date":1463,"close":1435},"2026-07-16",{"date":1465,"close":1466},"2026-07-17",17.799999237060547,{"date":1468,"close":1020},"2026-07-20",{"date":1470,"close":1471},"2026-07-21",17.889999389648438,{"date":1473,"close":1474},"2026-07-22",17.850000381469727,{"date":1476,"close":1420},"2026-07-23",{"date":1478,"close":1456},"2026-07-27",{"date":1480,"close":1456},"2026-07-28",{"date":1482,"close":1483},"2026-07-29",18.459999084472656,{"date":1485,"close":1009},"2026-07-30",{"date":1487,"close":1488},"2026-07-31",17.770000457763672,{"date":1490,"close":990},"2026-08-03",{"date":1492,"close":1474},"2026-08-04",{"date":1494,"close":1109},"2026-08-05",{"date":1496,"close":1109},"2026-08-06",{"date":1498,"close":1499},"2026-08-07",18.1200008392334,{"date":1501,"close":1143},"2026-08-10",{"date":1503,"close":1504},"2026-08-11",18.030000686645508,{"date":1506,"close":1507},"2026-08-12",17.950000762939453,{"date":1509,"close":996},"2026-08-13",{"date":1511,"close":1456},"2026-08-14",{"date":1513,"close":1514},"2026-08-17",17.790000915527344,{"date":1516,"close":591},"2026-08-18",{"date":1518,"close":1036},"2026-08-19",{"date":1520,"close":1521},"2026-08-20",18.31999969482422,{"date":1523,"close":1499},"2026-08-21",{"date":228,"close":644},{"count":232,"fetchedAt":1526,"source":223},"2026-08-26T18:05:37.907Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1528},"\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>",1787767537724]