[{"data":1,"prerenderedAt":1633},["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-TMP":25,"$fpcOsGMH7j5KVguz50XUXclP4AehisKwrlGHfB4gCIi4":26,"ticker-mcap-TMP":221,"ticker-profile-TMP":230,"ticker-earnings-TMP":244,"ticker-congress-TMP":248,"i-lucide:info":1631},{"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":217},{"identity":28,"transactions":33,"sectorSlug":197,"relatedTickers":198},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1005817","TOMPKINS FINANCIAL CORP","Finance & Insurance","TMP",[34,50,59,69,75,88,96,103,117,126,132,138,143,150,155,161,166,172,175,184,191],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T13:18:09.000Z","0001005817-26-000109-0","4","ROMAINE STEPHEN S","President & CEO","D",76.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201525\u002F000100581726000109\u002F0001005817-26-000109-index.htm",1734,71620.697,133344.6,"M","2026-07-28","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58},"0001005817-26-000109-1",101.25,1530,70090.697,154912.5,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49},"2026-07-29T20:58:38.000Z","0001005817-26-000108-0","Torcello Diane D","EVP & President, Tompkins WNY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1975155\u002F000100581726000108\u002F0001005817-26-000108-index.htm",250,7561.693,19225,"2026-07-27",{"cik":29,"filedAt":60,"filingId":70,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":64,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":56,"transactionDate":68,"intentLabel":57,"signalQuality":58},"0001005817-26-000108-1",99.68,214,7347.693,21331.52,{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":58},"2026-07-06T12:20:05.000Z","0001005817-26-000084-0","Lee Angela B","",95.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974543\u002F000100581726000084\u002F0001005817-26-000084-index.htm",219,1994,21006.48,"A","2026-07-01","Stock award",{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":58},"2026-07-02T00:00:00.000Z","0001005817-26-000082-0","Johnson Patricia A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1362027\u002F000100581726000082\u002F0001005817-26-000082-index.htm",189,6967.637,18128.88,{"cik":29,"filedAt":89,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":58},"0001005817-26-000081-0","Fessenden Daniel J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463126\u002F000100581726000081\u002F0001005817-26-000081-index.htm",130,1847.51,12469.6,{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":79,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115,"insiderHistory":116},"2026-05-26T16:44:11.000Z","0001005817-26-000064-0","Rahilly Ita M",85.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1811767\u002F000100581726000064\u002F0001005817-26-000064-index.htm",1164.144,11849.391,99999.96960000001,"P","2026-05-26","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":85,"transactionDate":125,"intentLabel":87,"signalQuality":58},"2026-05-20T13:33:29.000Z","0001005817-26-000059-0","Kunkel Ginger G","President TCB Pennsylvania","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1767865\u002F000100581726000059\u002F0001005817-26-000059-index.htm",730,6075.413,"2026-05-18",{"cik":29,"filedAt":118,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":122,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":56,"transactionDate":125,"intentLabel":57,"signalQuality":58},"0001005817-26-000059-1",84.18,201,5874.413,16920.18,{"cik":29,"filedAt":133,"filingId":134,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":85,"transactionDate":125,"intentLabel":87,"signalQuality":58},"2026-05-20T13:24:34.000Z","0001005817-26-000058-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201525\u002F000100581726000058\u002F0001005817-26-000058-index.htm",3095,71466.697,{"cik":29,"filedAt":133,"filingId":139,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":135,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":56,"transactionDate":125,"intentLabel":57,"signalQuality":58},"0001005817-26-000058-1",1580,69886.697,133004.40000000002,{"cik":29,"filedAt":144,"filingId":145,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":123,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":85,"transactionDate":125,"intentLabel":87,"signalQuality":58},"2026-05-20T00:00:00.000Z","0001005817-26-000061-0","McKenna John M","EVP, Pres. Tompkins Comm. Bank","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615770\u002F000100581726000061\u002F0001005817-26-000061-index.htm",16746.915,{"cik":29,"filedAt":144,"filingId":151,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":148,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":56,"transactionDate":125,"intentLabel":57,"signalQuality":58},"0001005817-26-000061-1",264,16482.915,22223.52,{"cik":29,"filedAt":144,"filingId":156,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":123,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":85,"transactionDate":125,"intentLabel":87,"signalQuality":58},"0001005817-26-000060-0","Fontaine Alyssa H","EVP, General Counsel & CRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1662747\u002F000100581726000060\u002F0001005817-26-000060-index.htm",10351.498,{"cik":29,"filedAt":144,"filingId":162,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":159,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":56,"transactionDate":125,"intentLabel":57,"signalQuality":58},"0001005817-26-000060-1",359,9992.498,30220.620000000003,{"cik":29,"filedAt":144,"filingId":167,"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":168,"ownerTitle":169,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":170,"shares":123,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":85,"transactionDate":125,"intentLabel":87,"signalQuality":58},"0001005817-26-000062-4","DeMilia David M","EVP, Pres of TCB Hudson Valley","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1866122\u002F000100581726000062\u002F0001005817-26-000062-index.htm",7526.978,{"cik":29,"filedAt":144,"filingId":173,"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":168,"ownerTitle":169,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":170,"shares":152,"sharesOwnedAfter":174,"totalValue":154,"transactionCode":56,"transactionDate":125,"intentLabel":57,"signalQuality":58},"0001005817-26-000062-5",7262.978,{"cik":29,"filedAt":176,"filingId":177,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":85,"transactionDate":183,"intentLabel":87,"signalQuality":58},"2026-04-08T00:00:00.000Z","0001005817-26-000043-0",80.0904,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974543\u002F000100581726000043\u002F0001005817-26-000043-index.htm",262,1775,20983.6848,"2026-04-06",{"cik":29,"filedAt":185,"filingId":186,"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":91,"ownerTitle":79,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":85,"transactionDate":183,"intentLabel":87,"signalQuality":58},"2026-04-06T00:00:00.000Z","0001005817-26-000041-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1362027\u002F000100581726000041\u002F0001005817-26-000041-index.htm",226,6778.637,18100.4304,{"cik":29,"filedAt":185,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":79,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":85,"transactionDate":183,"intentLabel":87,"signalQuality":58},"0001005817-26-000040-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463126\u002F000100581726000040\u002F0001005817-26-000040-index.htm",155,1717.51,12414.012,"finance-insurance",[199,202,205,208,211,214],{"ticker":200,"issuerName":201},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":203,"issuerName":204},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":206,"issuerName":207},"COIN","Coinbase Global, Inc.",{"ticker":209,"issuerName":210},"CRCL","Circle Internet Group, Inc.",{"ticker":212,"issuerName":213},"TRUP","TRUPANION, INC.",{"ticker":215,"issuerName":216},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":218,"fetchedAt":219,"source":220},21,"2026-07-30T16:04:53.066Z","sqlite",{"data":222,"meta":228},{"value":223,"quality":224,"closeDate":225,"ageDays":226,"sharesAsOf":227},1430239688.154602,"fresh","2026-07-29",1,"2026-04-30",{"count":226,"fetchedAt":229,"source":220},"2026-07-30T16:04:53.067Z",{"data":231,"meta":243},{"ticker":32,"ceo":232,"industry":233,"fullTimeEmployees":234,"ipoDate":235,"country":236,"state":237,"city":238,"website":239,"exchangeShort":25,"marketCap":25,"beta":240,"range52w":241,"fetchedAt":242},"Stephen S. Romaine","Banks - Regional",941,"1986-06-02","US","NY","Ithaca","https:\u002F\u002Fwww.tompkinsfinancial.com",0.744,"59.67-89","2026-06-09T08:00:28.189Z",{"count":226,"fetchedAt":229,"source":220},{"data":245,"meta":247},{"ticker":32,"points":246},[],{"count":226,"fetchedAt":229,"source":220},{"data":249,"meta":1629},{"congressTrades":250,"insiderTrades":251,"priceHistory":273,"ticker":32},[],[252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":70,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":64,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":56,"transactionDate":68},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":89,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":79,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":85,"transactionDate":125},{"cik":29,"filedAt":118,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":122,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":56,"transactionDate":125},{"cik":29,"filedAt":133,"filingId":134,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":85,"transactionDate":125},{"cik":29,"filedAt":133,"filingId":139,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":135,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":56,"transactionDate":125},{"cik":29,"filedAt":144,"filingId":145,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":123,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":85,"transactionDate":125},{"cik":29,"filedAt":144,"filingId":151,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":148,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":56,"transactionDate":125},{"cik":29,"filedAt":144,"filingId":156,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":123,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":85,"transactionDate":125},{"cik":29,"filedAt":144,"filingId":162,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":159,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":56,"transactionDate":125},{"cik":29,"filedAt":144,"filingId":167,"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":168,"ownerTitle":169,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":170,"shares":123,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":85,"transactionDate":125},{"cik":29,"filedAt":144,"filingId":173,"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":168,"ownerTitle":169,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":170,"shares":152,"sharesOwnedAfter":174,"totalValue":154,"transactionCode":56,"transactionDate":125},{"cik":29,"filedAt":176,"filingId":177,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":85,"transactionDate":183},{"cik":29,"filedAt":185,"filingId":186,"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":91,"ownerTitle":79,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":85,"transactionDate":183},{"cik":29,"filedAt":185,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":79,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":85,"transactionDate":183},[274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1123,1126,1129,1132,1135,1137,1140,1142,1145,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1338,1341,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1399,1402,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1491,1494,1497,1500,1503,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1626,1627],{"date":275,"close":276},"2021-08-06",79.13999938964844,{"date":278,"close":279},"2021-08-13",80.94999694824219,{"date":281,"close":282},"2021-08-20",80.01000213623047,{"date":284,"close":285},"2021-08-27",80.62000274658203,{"date":287,"close":288},"2021-09-03",79.23999786376953,{"date":290,"close":291},"2021-09-10",75.61000061035156,{"date":293,"close":294},"2021-09-17",77.8499984741211,{"date":296,"close":297},"2021-09-24",78.44000244140625,{"date":299,"close":300},"2021-10-01",81.91999816894531,{"date":302,"close":303},"2021-10-08",82.66999816894531,{"date":305,"close":306},"2021-10-15",81.91000366210938,{"date":308,"close":309},"2021-10-22",81.95999908447266,{"date":311,"close":312},"2021-10-29",82.11000061035156,{"date":314,"close":315},"2021-11-05",84.7300033569336,{"date":317,"close":318},"2021-11-12",83.88999938964844,{"date":320,"close":321},"2021-11-19",82.88999938964844,{"date":323,"close":324},"2021-11-26",80.11000061035156,{"date":326,"close":327},"2021-12-03",78.79000091552734,{"date":329,"close":330},"2021-12-10",79.44000244140625,{"date":332,"close":333},"2021-12-17",80.26000213623047,{"date":335,"close":336},"2021-12-23",82.43000030517578,{"date":338,"close":339},"2021-12-31",83.58000183105469,{"date":341,"close":342},"2022-01-07",86.30000305175781,{"date":344,"close":345},"2022-01-14",85.94000244140625,{"date":347,"close":348},"2022-01-21",81.11000061035156,{"date":350,"close":351},"2022-01-28",79.58000183105469,{"date":353,"close":354},"2022-02-04",80.06999969482422,{"date":356,"close":357},"2022-02-11",78.2699966430664,{"date":359,"close":360},"2022-02-18",80.05999755859375,{"date":362,"close":363},"2022-02-25",79.37000274658203,{"date":365,"close":366},"2022-03-04",78.77999877929688,{"date":368,"close":369},"2022-03-11",79.7699966430664,{"date":371,"close":372},"2022-03-18",79.30000305175781,{"date":374,"close":375},"2022-03-25",80.2300033569336,{"date":377,"close":378},"2022-04-01",79.02999877929688,{"date":380,"close":381},"2022-04-08",75.05000305175781,{"date":383,"close":384},"2022-04-14",76.94000244140625,{"date":386,"close":387},"2022-04-22",76.51000213623047,{"date":389,"close":390},"2022-04-29",73,{"date":392,"close":393},"2022-05-06",73.94000244140625,{"date":395,"close":396},"2022-05-13",72.3499984741211,{"date":398,"close":399},"2022-05-20",71.05000305175781,{"date":401,"close":402},"2022-05-27",75.94999694824219,{"date":404,"close":405},"2022-06-03",73.91000366210938,{"date":407,"close":408},"2022-06-10",70.73999786376953,{"date":410,"close":411},"2022-06-17",69.75,{"date":413,"close":414},"2022-06-24",72.37000274658203,{"date":416,"close":417},"2022-07-01",72.94999694824219,{"date":419,"close":420},"2022-07-08",72.44999694824219,{"date":422,"close":423},"2022-07-15",73.0999984741211,{"date":425,"close":426},"2022-07-22",74.19000244140625,{"date":428,"close":429},"2022-07-29",77.1500015258789,{"date":431,"close":432},"2022-08-05",75.3499984741211,{"date":434,"close":435},"2022-08-12",78.29000091552734,{"date":437,"close":438},"2022-08-19",78.30999755859375,{"date":440,"close":441},"2022-08-26",74.0999984741211,{"date":443,"close":444},"2022-09-02",71.7699966430664,{"date":446,"close":447},"2022-09-09",75.33000183105469,{"date":449,"close":450},"2022-09-16",74.68000030517578,{"date":452,"close":453},"2022-09-23",75.0199966430664,{"date":455,"close":456},"2022-09-30",72.62000274658203,{"date":458,"close":459},"2022-10-07",73.44000244140625,{"date":461,"close":462},"2022-10-14",77.44999694824219,{"date":464,"close":465},"2022-10-21",78.62000274658203,{"date":467,"close":468},"2022-10-28",83.1500015258789,{"date":470,"close":471},"2022-11-04",83.79000091552734,{"date":473,"close":474},"2022-11-11",81.25,{"date":476,"close":477},"2022-11-18",82.7300033569336,{"date":479,"close":480},"2022-11-25",84.01000213623047,{"date":482,"close":483},"2022-12-02",83.29000091552734,{"date":485,"close":486},"2022-12-09",79.79000091552734,{"date":488,"close":489},"2022-12-16",75.48999786376953,{"date":491,"close":492},"2022-12-23",77.41999816894531,{"date":494,"close":495},"2022-12-30",77.58000183105469,{"date":497,"close":498},"2023-01-06",77.33000183105469,{"date":500,"close":501},"2023-01-13",77.30000305175781,{"date":503,"close":504},"2023-01-20",75.26000213623047,{"date":506,"close":432},"2023-01-27",{"date":508,"close":509},"2023-02-03",78.47000122070312,{"date":511,"close":512},"2023-02-10",76.27999877929688,{"date":514,"close":515},"2023-02-17",77.36000061035156,{"date":517,"close":518},"2023-02-24",75.30000305175781,{"date":520,"close":521},"2023-03-03",74.55999755859375,{"date":523,"close":524},"2023-03-10",71.63999938964844,{"date":526,"close":527},"2023-03-17",68.36000061035156,{"date":529,"close":530},"2023-03-24",67.47000122070312,{"date":532,"close":533},"2023-03-31",66.20999908447266,{"date":535,"close":536},"2023-04-06",63.61000061035156,{"date":538,"close":539},"2023-04-14",60.75,{"date":541,"close":542},"2023-04-21",59.45000076293945,{"date":544,"close":545},"2023-04-28",58.619998931884766,{"date":547,"close":548},"2023-05-05",55.02000045776367,{"date":550,"close":551},"2023-05-12",50.83000183105469,{"date":553,"close":554},"2023-05-19",53.70000076293945,{"date":556,"close":557},"2023-05-26",54.25,{"date":559,"close":560},"2023-06-02",57.38999938964844,{"date":562,"close":563},"2023-06-09",60.4900016784668,{"date":565,"close":566},"2023-06-16",59.849998474121094,{"date":568,"close":569},"2023-06-23",56.93000030517578,{"date":571,"close":572},"2023-06-30",55.70000076293945,{"date":574,"close":575},"2023-07-07",55,{"date":577,"close":578},"2023-07-14",56.119998931884766,{"date":580,"close":581},"2023-07-21",59.06999969482422,{"date":583,"close":584},"2023-07-28",61.06999969482422,{"date":586,"close":587},"2023-08-04",59.150001525878906,{"date":589,"close":590},"2023-08-11",57.209999084472656,{"date":592,"close":593},"2023-08-18",54.45000076293945,{"date":595,"close":596},"2023-08-25",51.470001220703125,{"date":598,"close":599},"2023-09-01",51.93000030517578,{"date":601,"close":602},"2023-09-08",50.540000915527344,{"date":604,"close":605},"2023-09-15",50.060001373291016,{"date":607,"close":608},"2023-09-22",47.33000183105469,{"date":610,"close":611},"2023-09-29",48.9900016784668,{"date":613,"close":614},"2023-10-06",49.939998626708984,{"date":616,"close":617},"2023-10-13",49.150001525878906,{"date":619,"close":620},"2023-10-20",48.4900016784668,{"date":622,"close":623},"2023-10-27",49.31999969482422,{"date":625,"close":557},"2023-11-03",{"date":627,"close":628},"2023-11-10",50.900001525878906,{"date":630,"close":631},"2023-11-17",55.040000915527344,{"date":633,"close":634},"2023-11-24",54.15999984741211,{"date":636,"close":637},"2023-12-01",55.86000061035156,{"date":639,"close":640},"2023-12-08",58.689998626708984,{"date":642,"close":643},"2023-12-15",63.279998779296875,{"date":645,"close":646},"2023-12-22",62.369998931884766,{"date":648,"close":649},"2023-12-29",60.22999954223633,{"date":651,"close":652},"2024-01-05",55.849998474121094,{"date":654,"close":655},"2024-01-12",53.470001220703125,{"date":657,"close":658},"2024-01-19",53.2400016784668,{"date":660,"close":661},"2024-01-26",53.84000015258789,{"date":663,"close":664},"2024-02-02",48.560001373291016,{"date":666,"close":667},"2024-02-09",49.790000915527344,{"date":669,"close":670},"2024-02-16",51.2400016784668,{"date":672,"close":673},"2024-02-23",48.79999923706055,{"date":675,"close":676},"2024-03-01",48.52000045776367,{"date":678,"close":679},"2024-03-08",50.209999084472656,{"date":681,"close":682},"2024-03-15",48.41999816894531,{"date":684,"close":685},"2024-03-22",47.86000061035156,{"date":687,"close":688},"2024-03-28",50.290000915527344,{"date":690,"close":691},"2024-04-05",46.849998474121094,{"date":693,"close":694},"2024-04-12",44.33000183105469,{"date":696,"close":697},"2024-04-19",45.720001220703125,{"date":699,"close":700},"2024-04-26",46.33000183105469,{"date":702,"close":703},"2024-05-03",47.31999969482422,{"date":705,"close":706},"2024-05-10",46.939998626708984,{"date":708,"close":709},"2024-05-17",49.029998779296875,{"date":711,"close":712},"2024-05-24",46.68000030517578,{"date":714,"close":715},"2024-05-31",46.90999984741211,{"date":717,"close":718},"2024-06-07",44.66999816894531,{"date":720,"close":721},"2024-06-14",44.029998779296875,{"date":723,"close":724},"2024-06-21",43.84000015258789,{"date":726,"close":727},"2024-06-28",48.900001525878906,{"date":729,"close":730},"2024-07-05",46.27000045776367,{"date":732,"close":733},"2024-07-12",52.099998474121094,{"date":735,"close":736},"2024-07-19",57.83000183105469,{"date":738,"close":739},"2024-07-26",63.79999923706055,{"date":741,"close":742},"2024-08-02",58.849998474121094,{"date":744,"close":745},"2024-08-09",54.939998626708984,{"date":747,"close":748},"2024-08-16",58.529998779296875,{"date":750,"close":751},"2024-08-23",61.81999969482422,{"date":753,"close":754},"2024-08-30",61.34000015258789,{"date":756,"close":757},"2024-09-06",57.04999923706055,{"date":759,"close":760},"2024-09-13",57.70000076293945,{"date":762,"close":763},"2024-09-20",58.65999984741211,{"date":765,"close":766},"2024-09-27",57.47999954223633,{"date":768,"close":769},"2024-10-04",60.02000045776367,{"date":771,"close":772},"2024-10-11",61.97999954223633,{"date":774,"close":775},"2024-10-18",64.16999816894531,{"date":777,"close":539},"2024-10-25",{"date":779,"close":780},"2024-11-01",64.83000183105469,{"date":782,"close":783},"2024-11-08",73.69999694824219,{"date":785,"close":786},"2024-11-15",75.44999694824219,{"date":788,"close":789},"2024-11-22",76.13999938964844,{"date":791,"close":792},"2024-11-29",76.30999755859375,{"date":794,"close":795},"2024-12-06",76.9000015258789,{"date":797,"close":798},"2024-12-13",76.43000030517578,{"date":800,"close":801},"2024-12-20",69.37999725341797,{"date":803,"close":804},"2024-12-27",67.97000122070312,{"date":806,"close":807},"2025-01-03",67.55000305175781,{"date":809,"close":810},"2025-01-10",63,{"date":812,"close":813},"2025-01-17",66.94999694824219,{"date":815,"close":816},"2025-01-24",67.05999755859375,{"date":818,"close":819},"2025-01-31",70.06999969482422,{"date":821,"close":822},"2025-02-07",70.94999694824219,{"date":824,"close":825},"2025-02-14",69.69000244140625,{"date":827,"close":828},"2025-02-21",68.7699966430664,{"date":830,"close":831},"2025-02-28",68.88999938964844,{"date":833,"close":834},"2025-03-07",65.6500015258789,{"date":836,"close":837},"2025-03-14",64.44999694824219,{"date":839,"close":840},"2025-03-21",63.91999816894531,{"date":842,"close":843},"2025-03-28",63.22999954223633,{"date":845,"close":846},"2025-04-04",58.040000915527344,{"date":848,"close":849},"2025-04-11",55.939998626708984,{"date":851,"close":852},"2025-04-17",57.08000183105469,{"date":854,"close":855},"2025-04-25",59.220001220703125,{"date":857,"close":858},"2025-05-02",61.810001373291016,{"date":860,"close":861},"2025-05-09",61.83000183105469,{"date":863,"close":864},"2025-05-16",64.56999969482422,{"date":866,"close":867},"2025-05-23",60.59000015258789,{"date":869,"close":870},"2025-05-30",61.400001525878906,{"date":872,"close":873},"2025-06-06",61.93000030517578,{"date":875,"close":876},"2025-06-13",60.88999938964844,{"date":878,"close":879},"2025-06-20",60.470001220703125,{"date":881,"close":882},"2025-06-27",63.650001525878906,{"date":884,"close":885},"2025-07-03",66.66000366210938,{"date":887,"close":888},"2025-07-11",66.01000213623047,{"date":890,"close":891},"2025-07-18",65.48999786376953,{"date":893,"close":894},"2025-07-25",64.25,{"date":896,"close":897},"2025-07-28",68.7300033569336,{"date":899,"close":900},"2025-07-29",67.56999969482422,{"date":902,"close":903},"2025-07-30",65.30000305175781,{"date":905,"close":906},"2025-07-31",64.68000030517578,{"date":908,"close":909},"2025-08-01",62.79999923706055,{"date":911,"close":912},"2025-08-04",63.5099983215332,{"date":914,"close":915},"2025-08-05",63.31999969482422,{"date":917,"close":918},"2025-08-06",62.86000061035156,{"date":920,"close":646},"2025-08-07",{"date":922,"close":923},"2025-08-08",62.34000015258789,{"date":925,"close":926},"2025-08-11",62.61000061035156,{"date":928,"close":929},"2025-08-12",66.19000244140625,{"date":931,"close":932},"2025-08-13",67.5199966430664,{"date":934,"close":935},"2025-08-14",66.76000213623047,{"date":937,"close":938},"2025-08-15",65.61000061035156,{"date":940,"close":941},"2025-08-18",66.27999877929688,{"date":943,"close":944},"2025-08-19",66.6500015258789,{"date":946,"close":947},"2025-08-20",66.5199966430664,{"date":949,"close":950},"2025-08-21",66.61000061035156,{"date":952,"close":953},"2025-08-22",70.38999938964844,{"date":955,"close":956},"2025-08-25",69.5,{"date":958,"close":959},"2025-08-26",70.41000366210938,{"date":961,"close":962},"2025-08-27",70.91999816894531,{"date":964,"close":965},"2025-08-28",70.25,{"date":967,"close":968},"2025-08-29",70.13999938964844,{"date":970,"close":971},"2025-09-02",70.23999786376953,{"date":973,"close":974},"2025-09-03",69.94000244140625,{"date":976,"close":977},"2025-09-04",70.87000274658203,{"date":979,"close":980},"2025-09-05",69.91999816894531,{"date":982,"close":983},"2025-09-08",69.76000213623047,{"date":985,"close":986},"2025-09-09",69.0999984741211,{"date":988,"close":989},"2025-09-10",69.12000274658203,{"date":991,"close":992},"2025-09-11",70.4000015258789,{"date":994,"close":995},"2025-09-12",69.41000366210938,{"date":997,"close":998},"2025-09-15",68.72000122070312,{"date":1000,"close":1001},"2025-09-16",67.88999938964844,{"date":1003,"close":1004},"2025-09-17",68.38999938964844,{"date":1006,"close":1007},"2025-09-18",71.08999633789062,{"date":1009,"close":1010},"2025-09-19",69.16999816894531,{"date":1012,"close":1013},"2025-09-22",68.81999969482422,{"date":1015,"close":1016},"2025-09-23",68.8499984741211,{"date":1018,"close":1019},"2025-09-24",68.79000091552734,{"date":1021,"close":1022},"2025-09-25",68.33999633789062,{"date":1024,"close":1025},"2025-09-26",68.62999725341797,{"date":1027,"close":1028},"2025-09-29",66.47000122070312,{"date":1030,"close":533},"2025-09-30",{"date":1032,"close":1033},"2025-10-01",65.36000061035156,{"date":1035,"close":1036},"2025-10-02",65.45999908447266,{"date":1038,"close":1039},"2025-10-03",65.44000244140625,{"date":1041,"close":1042},"2025-10-06",66.30999755859375,{"date":1044,"close":1045},"2025-10-07",65.3499984741211,{"date":1047,"close":1048},"2025-10-08",65.23999786376953,{"date":1050,"close":1051},"2025-10-09",64.30999755859375,{"date":1053,"close":1054},"2025-10-10",63.119998931884766,{"date":1056,"close":1057},"2025-10-13",64.18000030517578,{"date":1059,"close":1060},"2025-10-14",66.41999816894531,{"date":1062,"close":1063},"2025-10-15",65.47000122070312,{"date":1065,"close":1066},"2025-10-16",62.08000183105469,{"date":1068,"close":1069},"2025-10-17",63.400001525878906,{"date":1071,"close":1072},"2025-10-20",64.94999694824219,{"date":1074,"close":1075},"2025-10-21",65.27999877929688,{"date":1077,"close":1078},"2025-10-22",65.2300033569336,{"date":1080,"close":1081},"2025-10-23",64.62999725341797,{"date":1083,"close":1084},"2025-10-24",65.73999786376953,{"date":1086,"close":1087},"2025-10-27",66.56999969482422,{"date":1089,"close":1090},"2025-10-28",65.62000274658203,{"date":1092,"close":1093},"2025-10-29",63.95000076293945,{"date":1095,"close":1096},"2025-10-30",64.31999969482422,{"date":1098,"close":1099},"2025-10-31",63.459999084472656,{"date":1101,"close":1102},"2025-11-03",64.87999725341797,{"date":1104,"close":1105},"2025-11-04",65.13999938964844,{"date":1107,"close":1108},"2025-11-05",68.20999908447266,{"date":1110,"close":1111},"2025-11-06",66.87000274658203,{"date":1113,"close":1114},"2025-11-07",66.68000030517578,{"date":1116,"close":807},"2025-11-10",{"date":1118,"close":1119},"2025-11-11",68.12999725341797,{"date":1121,"close":1122},"2025-11-12",67.79000091552734,{"date":1124,"close":1125},"2025-11-13",67.45999908447266,{"date":1127,"close":1128},"2025-11-14",67.20999908447266,{"date":1130,"close":1131},"2025-11-17",64.5,{"date":1133,"close":1134},"2025-11-18",65.0999984741211,{"date":1136,"close":903},"2025-11-19",{"date":1138,"close":1139},"2025-11-20",65.79000091552734,{"date":1141,"close":1108},"2025-11-21",{"date":1143,"close":1144},"2025-11-24",67.98999786376953,{"date":1146,"close":1147},"2025-11-25",70.62000274658203,{"date":1149,"close":1150},"2025-11-26",69.83999633789062,{"date":1152,"close":1153},"2025-11-28",69.11000061035156,{"date":1155,"close":825},"2025-12-01",{"date":1157,"close":1158},"2025-12-02",70.01000213623047,{"date":1160,"close":1161},"2025-12-03",71.69999694824219,{"date":1163,"close":1164},"2025-12-04",71.45999908447266,{"date":1166,"close":1167},"2025-12-05",71.69000244140625,{"date":1169,"close":1170},"2025-12-08",72.02999877929688,{"date":1172,"close":1173},"2025-12-09",72.55999755859375,{"date":1175,"close":1176},"2025-12-10",74.54000091552734,{"date":1178,"close":1179},"2025-12-11",75.77999877929688,{"date":1181,"close":1182},"2025-12-12",74.12999725341797,{"date":1184,"close":1185},"2025-12-15",75.51000213623047,{"date":1187,"close":1188},"2025-12-16",75.55000305175781,{"date":1190,"close":1191},"2025-12-17",76.58999633789062,{"date":1193,"close":1194},"2025-12-18",77,{"date":1196,"close":1197},"2025-12-19",75.1500015258789,{"date":1199,"close":1200},"2025-12-22",75.12000274658203,{"date":1202,"close":1203},"2025-12-23",73.98999786376953,{"date":1205,"close":426},"2025-12-24",{"date":1207,"close":1208},"2025-12-26",74.11000061035156,{"date":1210,"close":1211},"2025-12-29",73.83999633789062,{"date":1213,"close":1214},"2025-12-30",72.73999786376953,{"date":1216,"close":1217},"2025-12-31",72.5199966430664,{"date":1219,"close":1220},"2026-01-02",72.51000213623047,{"date":1222,"close":1223},"2026-01-05",73.38999938964844,{"date":1225,"close":1226},"2026-01-06",73.01000213623047,{"date":1228,"close":1229},"2026-01-07",73.41000366210938,{"date":1231,"close":1232},"2026-01-08",75.05999755859375,{"date":1234,"close":1235},"2026-01-09",74.05000305175781,{"date":1237,"close":1238},"2026-01-12",73.56999969482422,{"date":1240,"close":1241},"2026-01-13",73.45999908447266,{"date":1243,"close":1244},"2026-01-14",74.72000122070312,{"date":1246,"close":1247},"2026-01-15",76.79000091552734,{"date":1249,"close":1250},"2026-01-16",76.1500015258789,{"date":1252,"close":1253},"2026-01-20",75.01000213623047,{"date":1255,"close":1256},"2026-01-21",79.2699966430664,{"date":1258,"close":1259},"2026-01-22",79.06999969482422,{"date":1261,"close":1262},"2026-01-23",75.37000274658203,{"date":1264,"close":789},"2026-01-26",{"date":1266,"close":1267},"2026-01-27",75.91000366210938,{"date":1269,"close":1270},"2026-01-28",75.06999969482422,{"date":1272,"close":1273},"2026-01-29",76.7300033569336,{"date":1275,"close":1276},"2026-01-30",80.12000274658203,{"date":1278,"close":1279},"2026-02-02",81.12000274658203,{"date":1281,"close":1282},"2026-02-03",83.12999725341797,{"date":1284,"close":1285},"2026-02-04",83.37999725341797,{"date":1287,"close":1288},"2026-02-05",84.51000213623047,{"date":1290,"close":1291},"2026-02-06",84.33999633789062,{"date":1293,"close":1294},"2026-02-09",85.18000030517578,{"date":1296,"close":1297},"2026-02-10",85.30999755859375,{"date":1299,"close":1300},"2026-02-11",84.54000091552734,{"date":1302,"close":471},"2026-02-12",{"date":1304,"close":1305},"2026-02-13",82.76000213623047,{"date":1307,"close":1308},"2026-02-17",83.80999755859375,{"date":1310,"close":1311},"2026-02-18",82.77999877929688,{"date":1313,"close":1314},"2026-02-19",81.93000030517578,{"date":1316,"close":1317},"2026-02-20",83,{"date":1319,"close":1320},"2026-02-23",78.98999786376953,{"date":1322,"close":1323},"2026-02-24",78.91000366210938,{"date":1325,"close":1326},"2026-02-25",81,{"date":1328,"close":1329},"2026-02-26",80.38999938964844,{"date":1331,"close":1332},"2026-02-27",76.70999908447266,{"date":1334,"close":1335},"2026-03-02",78.43000030517578,{"date":1337,"close":294},"2026-03-03",{"date":1339,"close":1340},"2026-03-04",78.83999633789062,{"date":1342,"close":492},"2026-03-05",{"date":1344,"close":1345},"2026-03-06",75.0999984741211,{"date":1347,"close":1348},"2026-03-09",74.6500015258789,{"date":1350,"close":1351},"2026-03-10",75.23999786376953,{"date":1353,"close":1354},"2026-03-11",74.36000061035156,{"date":1356,"close":1357},"2026-03-12",74.4000015258789,{"date":1359,"close":1360},"2026-03-13",74,{"date":1362,"close":1363},"2026-03-16",74.43000030517578,{"date":1365,"close":1366},"2026-03-17",73.76000213623047,{"date":1368,"close":1369},"2026-03-18",73.5999984741211,{"date":1371,"close":1372},"2026-03-19",74.30000305175781,{"date":1374,"close":1375},"2026-03-20",73.93000030517578,{"date":1377,"close":1378},"2026-03-23",75.83999633789062,{"date":1380,"close":1381},"2026-03-24",76.16999816894531,{"date":1383,"close":1384},"2026-03-25",77.11000061035156,{"date":1386,"close":1387},"2026-03-26",77.18000030517578,{"date":1389,"close":1390},"2026-03-27",76.45999908447266,{"date":1392,"close":1393},"2026-03-30",76.95999908447266,{"date":1395,"close":1340},"2026-03-31",{"date":1397,"close":1398},"2026-04-01",79.08000183105469,{"date":1400,"close":1401},"2026-04-02",80.37000274658203,{"date":183,"close":1403},80.69000244140625,{"date":1405,"close":1406},"2026-04-07",81.01000213623047,{"date":1408,"close":1409},"2026-04-08",84.19999694824219,{"date":1411,"close":1412},"2026-04-09",85.5199966430664,{"date":1414,"close":1415},"2026-04-10",84.30000305175781,{"date":1417,"close":1418},"2026-04-13",85.13999938964844,{"date":1420,"close":1421},"2026-04-14",84.31999969482422,{"date":1423,"close":1424},"2026-04-15",83.76000213623047,{"date":1426,"close":1427},"2026-04-16",83.5199966430664,{"date":1429,"close":1430},"2026-04-17",85.68000030517578,{"date":1432,"close":1433},"2026-04-20",85.25,{"date":1435,"close":1436},"2026-04-21",83.33000183105469,{"date":1438,"close":1439},"2026-04-22",83.63999938964844,{"date":1441,"close":1442},"2026-04-23",84.72000122070312,{"date":1444,"close":1445},"2026-04-24",82.33000183105469,{"date":1447,"close":1448},"2026-04-27",84.19000244140625,{"date":1450,"close":1451},"2026-04-28",85.56999969482422,{"date":1453,"close":1454},"2026-04-29",83.61000061035156,{"date":227,"close":1456},84.2699966430664,{"date":1458,"close":1459},"2026-05-01",84.55000305175781,{"date":1461,"close":1462},"2026-05-04",83.05000305175781,{"date":1464,"close":1465},"2026-05-05",84.9800033569336,{"date":1467,"close":1468},"2026-05-06",85.81999969482422,{"date":1470,"close":1471},"2026-05-07",85.75,{"date":1473,"close":1474},"2026-05-08",85.7699966430664,{"date":1476,"close":1424},"2026-05-11",{"date":1478,"close":1479},"2026-05-12",83.6500015258789,{"date":1481,"close":1482},"2026-05-13",82.7699966430664,{"date":1484,"close":1485},"2026-05-14",83.19000244140625,{"date":1487,"close":1488},"2026-05-15",82.05999755859375,{"date":125,"close":1490},84.18000030517578,{"date":1492,"close":1493},"2026-05-19",83.16000366210938,{"date":1495,"close":1496},"2026-05-20",85.45999908447266,{"date":1498,"close":1499},"2026-05-21",86.12000274658203,{"date":1501,"close":1502},"2026-05-22",85.80000305175781,{"date":113,"close":1504},87.25,{"date":1506,"close":1507},"2026-05-27",87.01000213623047,{"date":1509,"close":1510},"2026-05-28",86.5199966430664,{"date":1512,"close":1513},"2026-05-29",86.1500015258789,{"date":1515,"close":1516},"2026-06-01",85.1500015258789,{"date":1518,"close":1519},"2026-06-02",86.08999633789062,{"date":1521,"close":1522},"2026-06-03",83.5,{"date":1524,"close":1525},"2026-06-04",86.72000122070312,{"date":1527,"close":1528},"2026-06-05",87.41000366210938,{"date":1530,"close":1531},"2026-06-08",87.91999816894531,{"date":1533,"close":1534},"2026-06-09",89.4800033569336,{"date":1536,"close":1537},"2026-06-10",90.2300033569336,{"date":1539,"close":1540},"2026-06-11",91.19000244140625,{"date":1542,"close":1543},"2026-06-12",92.0199966430664,{"date":1545,"close":1546},"2026-06-15",90.58000183105469,{"date":1548,"close":1549},"2026-06-16",90.37000274658203,{"date":1551,"close":1552},"2026-06-17",87.93000030517578,{"date":1554,"close":1555},"2026-06-18",89.30000305175781,{"date":1557,"close":1558},"2026-06-22",90.30000305175781,{"date":1560,"close":1561},"2026-06-23",91.91999816894531,{"date":1563,"close":1564},"2026-06-24",92.94000244140625,{"date":1566,"close":1567},"2026-06-25",93.30000305175781,{"date":1569,"close":1570},"2026-06-26",94.19000244140625,{"date":1572,"close":1573},"2026-06-29",93.62999725341797,{"date":1575,"close":1576},"2026-06-30",94.5199966430664,{"date":86,"close":1578},95.91999816894531,{"date":1580,"close":1581},"2026-07-02",94.54000091552734,{"date":1583,"close":1584},"2026-07-06",94.63999938964844,{"date":1586,"close":1587},"2026-07-07",93.52999877929688,{"date":1589,"close":1590},"2026-07-08",91.08999633789062,{"date":1592,"close":1593},"2026-07-09",91.94000244140625,{"date":1595,"close":1596},"2026-07-10",91.4800033569336,{"date":1598,"close":1599},"2026-07-13",91.51000213623047,{"date":1601,"close":1602},"2026-07-14",91.27999877929688,{"date":1604,"close":1605},"2026-07-15",92.93000030517578,{"date":1607,"close":1608},"2026-07-16",95.30000305175781,{"date":1610,"close":1611},"2026-07-17",94.04000091552734,{"date":1613,"close":1614},"2026-07-20",93.30999755859375,{"date":1616,"close":1617},"2026-07-21",94.33000183105469,{"date":1619,"close":1620},"2026-07-22",93.08999633789062,{"date":1622,"close":1623},"2026-07-23",92.6500015258789,{"date":68,"close":1625},99.68000030517578,{"date":47,"close":52},{"date":225,"close":1628},99.44000244140625,{"count":226,"fetchedAt":1630,"source":220},"2026-07-30T16:04:53.093Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1632},"\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>",1785427492981]