[{"data":1,"prerenderedAt":1498},["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-TPH":25,"$fZTUWIa4j0vi5gxoqRr5UBDeDTMKUvHm0o2cK5WZuSMo":26,"ticker-mcap-TPH":147,"ticker-profile-TPH":153,"ticker-earnings-TPH":156,"ticker-congress-TPH":160},{"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":144},{"identity":28,"transactions":33,"sectorSlug":25,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":32},"1561680","Tri Pointe Homes, Inc.","TPH",3,[34,48,53,56,59,66,69,72,79,83,86,88,95,98,101,108,111,117,119,125,127,133,135,141],{"cik":29,"filedAt":35,"filingId":36,"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":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":4,"totalValue":44,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-14T00:00:00.000Z","0001193125-26-223942-0","4","MITCHELL THOMAS J.","President and COO","D",47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1130753\u002F000119312526223942\u002F0001193125-26-223942-index.htm",683877,32142219,"2026-05-14","Disposition","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":31,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":41,"rawFilingUrl":42,"shares":51,"sharesOwnedAfter":4,"totalValue":52,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223942-1","I",312000,14664000,{"cik":29,"filedAt":35,"filingId":54,"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":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":42,"shares":55,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223942-2",126425,{"cik":29,"filedAt":35,"filingId":57,"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":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223942-3",129589,{"cik":29,"filedAt":35,"filingId":60,"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":31,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":4,"totalValue":65,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223939-0","LEE DAVID CH","General Counsel & Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1731562\u002F000119312526223939\u002F0001193125-26-223939-index.htm",96864,4552608,{"cik":29,"filedAt":35,"filingId":67,"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":31,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":63,"shares":68,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223939-1",15023,{"cik":29,"filedAt":35,"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":31,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":63,"shares":71,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223939-2",18358,{"cik":29,"filedAt":35,"filingId":73,"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":31,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":4,"totalValue":78,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223935-0","BAUER DOUGLAS F.","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1567627\u002F000119312526223935\u002F0001193125-26-223935-index.htm",556021,26132987,{"cik":29,"filedAt":35,"filingId":80,"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":31,"ownerName":74,"ownerTitle":75,"ownershipType":50,"pricePerShare":41,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":4,"totalValue":82,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223935-1",350611,16478717,{"cik":29,"filedAt":35,"filingId":84,"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":31,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":85,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223935-2",126426,{"cik":29,"filedAt":35,"filingId":87,"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":31,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":58,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223935-3",{"cik":29,"filedAt":35,"filingId":89,"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":31,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":4,"totalValue":94,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223937-0","KEELER GLENN J.","CFO and CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1612241\u002F000119312526223937\u002F0001193125-26-223937-index.htm",135521,6369487,{"cik":29,"filedAt":35,"filingId":96,"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":31,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":97,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223937-1",38728,{"cik":29,"filedAt":35,"filingId":99,"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":31,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":100,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223937-2",37796,{"cik":29,"filedAt":35,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":4,"totalValue":107,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223938-0","McWilliams Vicki D.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1744794\u002F000119312526223938\u002F0001193125-26-223938-index.htm",56371,2649437,{"cik":29,"filedAt":35,"filingId":109,"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":31,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223938-1",3734,{"cik":29,"filedAt":35,"filingId":112,"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":31,"ownerName":113,"ownerTitle":104,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":4,"totalValue":116,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223934-0","Grahl Robert Kent","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1883133\u002F000119312526223934\u002F0001193125-26-223934-index.htm",27367,1286249,{"cik":29,"filedAt":35,"filingId":118,"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":31,"ownerName":113,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":114,"shares":110,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223934-1",{"cik":29,"filedAt":35,"filingId":120,"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":31,"ownerName":121,"ownerTitle":104,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":4,"totalValue":124,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223936-0","MOORE CONSTANCE B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209220\u002F000119312526223936\u002F0001193125-26-223936-index.htm",76374,3589578,{"cik":29,"filedAt":35,"filingId":126,"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":31,"ownerName":121,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":122,"shares":110,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223936-1",{"cik":29,"filedAt":35,"filingId":128,"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":31,"ownerName":129,"ownerTitle":104,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":4,"totalValue":132,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223941-0","BURROWS LAWRENCE B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1429711\u002F000119312526223941\u002F0001193125-26-223941-index.htm",87836,4128292,{"cik":29,"filedAt":35,"filingId":134,"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":31,"ownerName":129,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":130,"shares":110,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223941-1",{"cik":29,"filedAt":35,"filingId":136,"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":31,"ownerName":137,"ownerTitle":104,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":4,"totalValue":140,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223940-0","GILBERT STEVEN J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1105209\u002F000119312526223940\u002F0001193125-26-223940-index.htm",30330,1425510,{"cik":29,"filedAt":35,"filingId":142,"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":31,"ownerName":137,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":138,"shares":110,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-223940-1",[],{"count":5,"fetchedAt":145,"source":146},"2026-07-25T00:15:33.918Z","sqlite",{"data":148,"meta":150},{"value":25,"quality":149,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":151,"fetchedAt":152,"source":146},1,"2026-07-25T00:15:33.919Z",{"data":154,"meta":155},{"ticker":31,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":151,"fetchedAt":152,"source":146},{"data":157,"meta":159},{"ticker":31,"points":158},[],{"count":151,"fetchedAt":152,"source":146},{"data":161,"meta":1496},{"congressTrades":162,"insiderTrades":190,"priceHistory":215,"ticker":31},[163,181],{"amountLabel":164,"amountMax":165,"amountMid":166,"amountMin":167,"assetDescription":168,"assetType":169,"chamber":170,"district":171,"disclosureDate":172,"filingId":173,"ingestedAt":174,"memberName":175,"memberSlug":176,"owner":177,"party":40,"sourceLink":178,"ticker":31,"transactionDate":179,"type":180},"$1,001 - $15,000",15000,8001,1001,"Tri Pointe Homes Inc","Stock","house","CA31","2026-06-09","gilbert-cisneros|TPH|2026-05-15|Sale|$1,001 - $15,000|","2026-06-12T16:00:52.575Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034713.pdf","2026-05-15","Sale",{"amountLabel":164,"amountMax":165,"amountMid":166,"amountMin":167,"assetDescription":168,"assetType":169,"chamber":170,"district":182,"disclosureDate":183,"filingId":184,"ingestedAt":185,"memberName":186,"memberSlug":187,"owner":188,"party":40,"sourceLink":189,"ticker":31,"transactionDate":179,"type":180},"NJ05","2026-06-04","josh-gottheimer|TPH|2026-05-15|Sale|$1,001 - $15,000|Joint","2026-06-04T15:00:37.753Z","Josh Gottheimer","josh-gottheimer","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034693.pdf",[191,192,193,194,195,196,197,198,199,200,201,202,203,204,205,206,207,208,209,210,211,212,213,214],{"cik":29,"filedAt":35,"filingId":36,"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":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":4,"totalValue":44,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":31,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":41,"rawFilingUrl":42,"shares":51,"sharesOwnedAfter":4,"totalValue":52,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":42,"shares":55,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":57,"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":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":60,"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":31,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":4,"totalValue":65,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":67,"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":31,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":63,"shares":68,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"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":31,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":63,"shares":71,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":73,"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":31,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":4,"totalValue":78,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":80,"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":31,"ownerName":74,"ownerTitle":75,"ownershipType":50,"pricePerShare":41,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":4,"totalValue":82,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":84,"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":31,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":85,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":87,"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":31,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":58,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":89,"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":31,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":4,"totalValue":94,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":96,"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":31,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":97,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":99,"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":31,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":100,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":4,"totalValue":107,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":109,"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":31,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":112,"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":31,"ownerName":113,"ownerTitle":104,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":4,"totalValue":116,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":118,"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":31,"ownerName":113,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":114,"shares":110,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":120,"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":31,"ownerName":121,"ownerTitle":104,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":4,"totalValue":124,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":126,"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":31,"ownerName":121,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":122,"shares":110,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":128,"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":31,"ownerName":129,"ownerTitle":104,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":4,"totalValue":132,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":134,"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":31,"ownerName":129,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":130,"shares":110,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":136,"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":31,"ownerName":137,"ownerTitle":104,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":4,"totalValue":140,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":142,"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":31,"ownerName":137,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":138,"shares":110,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":45},[216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,761,764,767,770,773,776,779,782,785,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,891,894,897,899,902,905,908,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,954,957,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1032,1034,1037,1039,1042,1045,1047,1050,1053,1055,1057,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1094,1097,1100,1103,1105,1108,1111,1114,1117,1119,1121,1124,1127,1130,1133,1135,1138,1141,1143,1146,1148,1151,1153,1155,1158,1160,1162,1165,1167,1170,1172,1175,1178,1180,1183,1186,1189,1192,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1232,1235,1237,1240,1243,1246,1248,1250,1252,1255,1257,1260,1262,1264,1267,1269,1272,1275,1277,1279,1282,1284,1287,1290,1293,1296,1298,1301,1303,1305,1308,1311,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1350,1352,1355,1357,1359,1362,1365,1368,1370,1373,1375,1378,1380,1382,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1412,1414,1417,1420,1423,1426,1429,1431,1434,1437,1440,1443,1446,1448,1451,1454,1457,1459,1462,1464,1467,1470,1472,1474,1476,1479,1481,1484,1486,1488,1491,1494],{"date":217,"close":218},"2021-07-30",24.1200008392334,{"date":220,"close":221},"2021-08-06",23.559999465942383,{"date":223,"close":224},"2021-08-13",24.09000015258789,{"date":226,"close":227},"2021-08-20",23.3799991607666,{"date":229,"close":230},"2021-08-27",24.18000030517578,{"date":232,"close":233},"2021-09-03",23.639999389648438,{"date":235,"close":236},"2021-09-10",21.950000762939453,{"date":238,"close":239},"2021-09-17",22.75,{"date":241,"close":242},"2021-09-24",21.75,{"date":244,"close":245},"2021-10-01",21.3799991607666,{"date":247,"close":248},"2021-10-08",22.6299991607666,{"date":250,"close":251},"2021-10-15",23.469999313354492,{"date":253,"close":254},"2021-10-22",24.540000915527344,{"date":256,"close":257},"2021-10-29",24.190000534057617,{"date":259,"close":260},"2021-11-05",24.510000228881836,{"date":262,"close":263},"2021-11-12",25.579999923706055,{"date":265,"close":266},"2021-11-19",25.959999084472656,{"date":268,"close":269},"2021-11-26",25.18000030517578,{"date":271,"close":272},"2021-12-03",25.989999771118164,{"date":274,"close":275},"2021-12-10",28.020000457763672,{"date":277,"close":278},"2021-12-17",25.780000686645508,{"date":280,"close":281},"2021-12-23",26.940000534057617,{"date":283,"close":284},"2021-12-31",27.889999389648438,{"date":286,"close":287},"2022-01-07",25.360000610351562,{"date":289,"close":290},"2022-01-14",26.170000076293945,{"date":292,"close":257},"2022-01-21",{"date":294,"close":295},"2022-01-28",23.90999984741211,{"date":297,"close":298},"2022-02-04",22.559999465942383,{"date":300,"close":301},"2022-02-11",22.3799991607666,{"date":303,"close":304},"2022-02-18",21.579999923706055,{"date":306,"close":307},"2022-02-25",22.079999923706055,{"date":309,"close":310},"2022-03-04",22.690000534057617,{"date":312,"close":313},"2022-03-11",22.139999389648438,{"date":315,"close":316},"2022-03-18",23.100000381469727,{"date":318,"close":319},"2022-03-25",20.969999313354492,{"date":321,"close":322},"2022-04-01",20.5,{"date":324,"close":325},"2022-04-08",19.1299991607666,{"date":327,"close":328},"2022-04-14",19.920000076293945,{"date":330,"close":331},"2022-04-22",19.3799991607666,{"date":333,"close":334},"2022-04-29",20.670000076293945,{"date":336,"close":337},"2022-05-06",20.950000762939453,{"date":339,"close":340},"2022-05-13",20.610000610351562,{"date":342,"close":343},"2022-05-20",20.3799991607666,{"date":345,"close":346},"2022-05-27",21.43000030517578,{"date":348,"close":319},"2022-06-03",{"date":350,"close":351},"2022-06-10",19.540000915527344,{"date":353,"close":354},"2022-06-17",15.819999694824219,{"date":356,"close":357},"2022-06-24",17.209999084472656,{"date":359,"close":360},"2022-07-01",17.670000076293945,{"date":362,"close":363},"2022-07-08",18.65999984741211,{"date":365,"close":366},"2022-07-15",18.729999542236328,{"date":368,"close":369},"2022-07-22",19.260000228881836,{"date":371,"close":372},"2022-07-29",18.520000457763672,{"date":374,"close":375},"2022-08-05",17.969999313354492,{"date":377,"close":378},"2022-08-12",18.959999084472656,{"date":380,"close":381},"2022-08-19",18.149999618530273,{"date":383,"close":384},"2022-08-26",18.139999389648438,{"date":386,"close":387},"2022-09-02",16.950000762939453,{"date":389,"close":390},"2022-09-09",17.139999389648438,{"date":392,"close":393},"2022-09-16",16.18000030517578,{"date":395,"close":396},"2022-09-23",15.640000343322754,{"date":398,"close":399},"2022-09-30",15.109999656677246,{"date":401,"close":402},"2022-10-07",16.049999237060547,{"date":404,"close":405},"2022-10-14",15.010000228881836,{"date":407,"close":408},"2022-10-21",15.319999694824219,{"date":410,"close":411},"2022-10-28",17.149999618530273,{"date":413,"close":414},"2022-11-04",16.760000228881836,{"date":416,"close":417},"2022-11-11",18.420000076293945,{"date":419,"close":420},"2022-11-18",17.68000030517578,{"date":422,"close":423},"2022-11-25",18.25,{"date":425,"close":426},"2022-12-02",18.760000228881836,{"date":428,"close":429},"2022-12-09",18.280000686645508,{"date":431,"close":432},"2022-12-16",18.940000534057617,{"date":434,"close":435},"2022-12-23",18.600000381469727,{"date":437,"close":438},"2022-12-30",18.59000015258789,{"date":440,"close":441},"2023-01-06",20.209999084472656,{"date":443,"close":444},"2023-01-13",20.719999313354492,{"date":446,"close":447},"2023-01-20",20.850000381469727,{"date":449,"close":450},"2023-01-27",21.56999969482422,{"date":452,"close":453},"2023-02-03",22.68000030517578,{"date":455,"close":456},"2023-02-10",22.34000015258789,{"date":458,"close":459},"2023-02-17",22.290000915527344,{"date":461,"close":462},"2023-02-24",23.489999771118164,{"date":464,"close":465},"2023-03-03",24.209999084472656,{"date":467,"close":468},"2023-03-10",23.719999313354492,{"date":470,"close":471},"2023-03-17",24.170000076293945,{"date":473,"close":474},"2023-03-24",24.719999313354492,{"date":476,"close":477},"2023-03-31",25.31999969482422,{"date":479,"close":480},"2023-04-06",24.75,{"date":482,"close":483},"2023-04-14",25.790000915527344,{"date":485,"close":486},"2023-04-21",26.440000534057617,{"date":488,"close":489},"2023-04-28",28.68000030517578,{"date":491,"close":492},"2023-05-05",29.299999237060547,{"date":494,"close":495},"2023-05-12",29.81999969482422,{"date":497,"close":498},"2023-05-19",30.31999969482422,{"date":500,"close":501},"2023-05-26",29.139999389648438,{"date":503,"close":504},"2023-06-02",31.18000030517578,{"date":506,"close":507},"2023-06-09",32.380001068115234,{"date":509,"close":510},"2023-06-16",31.729999542236328,{"date":512,"close":513},"2023-06-23",31.850000381469727,{"date":515,"close":516},"2023-06-30",32.86000061035156,{"date":518,"close":519},"2023-07-07",30.56999969482422,{"date":521,"close":522},"2023-07-14",33.66999816894531,{"date":524,"close":525},"2023-07-21",32.20000076293945,{"date":527,"close":528},"2023-07-28",31.059999465942383,{"date":530,"close":531},"2023-08-04",31.639999389648438,{"date":533,"close":534},"2023-08-11",31.989999771118164,{"date":536,"close":495},"2023-08-18",{"date":538,"close":539},"2023-08-25",29.190000534057617,{"date":541,"close":542},"2023-09-01",31.479999542236328,{"date":544,"close":545},"2023-09-08",29.65999984741211,{"date":547,"close":548},"2023-09-15",28.799999237060547,{"date":550,"close":551},"2023-09-22",27.3700008392334,{"date":553,"close":554},"2023-09-29",27.350000381469727,{"date":556,"close":557},"2023-10-06",26.5,{"date":559,"close":560},"2023-10-13",26.25,{"date":562,"close":563},"2023-10-20",24.670000076293945,{"date":565,"close":566},"2023-10-27",24.440000534057617,{"date":568,"close":569},"2023-11-03",28.329999923706055,{"date":571,"close":572},"2023-11-10",28.170000076293945,{"date":574,"close":575},"2023-11-17",29.549999237060547,{"date":577,"close":578},"2023-11-24",29.219999313354492,{"date":580,"close":581},"2023-12-01",30.06999969482422,{"date":583,"close":584},"2023-12-08",31.3799991607666,{"date":586,"close":587},"2023-12-15",33.630001068115234,{"date":589,"close":590},"2023-12-22",35.29999923706055,{"date":592,"close":593},"2023-12-29",35.400001525878906,{"date":595,"close":596},"2024-01-05",34.20000076293945,{"date":598,"close":599},"2024-01-12",34.59000015258789,{"date":601,"close":602},"2024-01-19",35.11000061035156,{"date":604,"close":605},"2024-01-26",34.790000915527344,{"date":607,"close":608},"2024-02-02",34.54999923706055,{"date":610,"close":611},"2024-02-09",35.13999938964844,{"date":613,"close":614},"2024-02-16",34.77000045776367,{"date":616,"close":617},"2024-02-23",35.59000015258789,{"date":619,"close":620},"2024-03-01",35.63999938964844,{"date":622,"close":623},"2024-03-08",34.599998474121094,{"date":625,"close":626},"2024-03-15",34.220001220703125,{"date":628,"close":629},"2024-03-22",36.72999954223633,{"date":631,"close":632},"2024-03-28",38.65999984741211,{"date":634,"close":635},"2024-04-05",37.2599983215332,{"date":637,"close":638},"2024-04-12",36.33000183105469,{"date":640,"close":641},"2024-04-19",34.93000030517578,{"date":643,"close":644},"2024-04-26",37.880001068115234,{"date":646,"close":647},"2024-05-03",38.9900016784668,{"date":649,"close":650},"2024-05-10",39.77000045776367,{"date":652,"close":653},"2024-05-17",39.97999954223633,{"date":655,"close":656},"2024-05-24",38.31999969482422,{"date":658,"close":659},"2024-05-31",38.72999954223633,{"date":661,"close":662},"2024-06-07",37.33000183105469,{"date":664,"close":665},"2024-06-14",37.529998779296875,{"date":667,"close":668},"2024-06-21",37.13999938964844,{"date":670,"close":671},"2024-06-28",37.25,{"date":673,"close":674},"2024-07-05",36.060001373291016,{"date":676,"close":677},"2024-07-12",41.18000030517578,{"date":679,"close":680},"2024-07-19",44.810001373291016,{"date":682,"close":683},"2024-07-26",46.119998931884766,{"date":685,"close":686},"2024-08-02",43.16999816894531,{"date":688,"close":689},"2024-08-09",40.650001525878906,{"date":691,"close":692},"2024-08-16",41.279998779296875,{"date":694,"close":695},"2024-08-23",45.88999938964844,{"date":697,"close":698},"2024-08-30",44.439998626708984,{"date":700,"close":701},"2024-09-06",42.13999938964844,{"date":703,"close":704},"2024-09-13",44.560001373291016,{"date":706,"close":707},"2024-09-20",44.72999954223633,{"date":709,"close":710},"2024-09-27",45.0099983215332,{"date":712,"close":713},"2024-10-04",43.81999969482422,{"date":715,"close":716},"2024-10-11",43.65999984741211,{"date":718,"close":719},"2024-10-18",46.5,{"date":721,"close":722},"2024-10-25",40.279998779296875,{"date":724,"close":725},"2024-11-01",40.5,{"date":727,"close":728},"2024-11-08",42.66999816894531,{"date":730,"close":731},"2024-11-15",41.790000915527344,{"date":733,"close":734},"2024-11-22",42.619998931884766,{"date":736,"close":737},"2024-11-29",43.529998779296875,{"date":739,"close":740},"2024-12-06",41.4900016784668,{"date":742,"close":743},"2024-12-13",39.029998779296875,{"date":745,"close":746},"2024-12-20",37.029998779296875,{"date":748,"close":749},"2024-12-27",36.20000076293945,{"date":751,"close":752},"2025-01-03",35.9900016784668,{"date":754,"close":755},"2025-01-10",34.279998779296875,{"date":757,"close":758},"2025-01-17",37.2400016784668,{"date":760,"close":662},"2025-01-24",{"date":762,"close":763},"2025-01-31",36.86000061035156,{"date":765,"close":766},"2025-02-07",35.36000061035156,{"date":768,"close":769},"2025-02-14",36.220001220703125,{"date":771,"close":772},"2025-02-21",30.790000915527344,{"date":774,"close":775},"2025-02-28",31.65999984741211,{"date":777,"close":778},"2025-03-07",32.72999954223633,{"date":780,"close":781},"2025-03-14",31.540000915527344,{"date":783,"close":784},"2025-03-21",31.40999984741211,{"date":786,"close":513},"2025-03-28",{"date":788,"close":789},"2025-04-04",31.81999969482422,{"date":791,"close":792},"2025-04-11",29.239999771118164,{"date":794,"close":795},"2025-04-17",29.56999969482422,{"date":797,"close":798},"2025-04-25",30.329999923706055,{"date":800,"close":801},"2025-05-02",31.5,{"date":803,"close":804},"2025-05-09",31.469999313354492,{"date":806,"close":807},"2025-05-12",32.25,{"date":809,"close":810},"2025-05-13",32.27000045776367,{"date":812,"close":813},"2025-05-14",31.200000762939453,{"date":815,"close":816},"2025-05-15",31.690000534057617,{"date":818,"close":819},"2025-05-16",31.979999542236328,{"date":821,"close":822},"2025-05-19",31.549999237060547,{"date":824,"close":825},"2025-05-20",31.299999237060547,{"date":827,"close":828},"2025-05-21",30.190000534057617,{"date":830,"close":831},"2025-05-22",29.809999465942383,{"date":833,"close":834},"2025-05-23",29.850000381469727,{"date":836,"close":837},"2025-05-27",30.559999465942383,{"date":839,"close":840},"2025-05-28",29.5,{"date":842,"close":843},"2025-05-29",29.690000534057617,{"date":845,"close":846},"2025-05-30",29.479999542236328,{"date":848,"close":849},"2025-06-02",29.399999618530273,{"date":851,"close":852},"2025-06-03",29.84000015258789,{"date":854,"close":855},"2025-06-04",30.450000762939453,{"date":857,"close":858},"2025-06-05",30.399999618530273,{"date":860,"close":861},"2025-06-06",30.020000457763672,{"date":863,"close":864},"2025-06-09",30.6299991607666,{"date":866,"close":867},"2025-06-10",31.610000610351562,{"date":869,"close":870},"2025-06-11",31.100000381469727,{"date":872,"close":873},"2025-06-12",31.25,{"date":875,"close":876},"2025-06-13",30.3700008392334,{"date":878,"close":879},"2025-06-16",30.75,{"date":881,"close":882},"2025-06-17",29.940000534057617,{"date":884,"close":885},"2025-06-18",29.889999389648438,{"date":887,"close":888},"2025-06-20",30.530000686645508,{"date":890,"close":531},"2025-06-23",{"date":892,"close":893},"2025-06-24",31.889999389648438,{"date":895,"close":896},"2025-06-25",31.09000015258789,{"date":898,"close":804},"2025-06-26",{"date":900,"close":901},"2025-06-27",31.959999084472656,{"date":903,"close":904},"2025-06-30",31.950000762939453,{"date":906,"close":907},"2025-07-01",33.47999954223633,{"date":909,"close":587},"2025-07-02",{"date":911,"close":912},"2025-07-03",32.97999954223633,{"date":914,"close":915},"2025-07-07",32.4900016784668,{"date":917,"close":918},"2025-07-08",32.59000015258789,{"date":920,"close":921},"2025-07-09",34.150001525878906,{"date":923,"close":924},"2025-07-10",34.43000030517578,{"date":926,"close":927},"2025-07-11",34.09000015258789,{"date":929,"close":930},"2025-07-14",34.130001068115234,{"date":932,"close":933},"2025-07-15",32.7599983215332,{"date":935,"close":936},"2025-07-16",33.06999969482422,{"date":938,"close":939},"2025-07-17",33.29999923706055,{"date":941,"close":942},"2025-07-18",32.9900016784668,{"date":944,"close":945},"2025-07-21",32.90999984741211,{"date":947,"close":948},"2025-07-22",35.290000915527344,{"date":950,"close":951},"2025-07-23",35.189998626708984,{"date":953,"close":510},"2025-07-24",{"date":955,"close":956},"2025-07-25",31.59000015258789,{"date":958,"close":531},"2025-07-28",{"date":960,"close":961},"2025-07-29",31.280000686645508,{"date":963,"close":964},"2025-07-30",30.889999389648438,{"date":966,"close":967},"2025-07-31",30.799999237060547,{"date":969,"close":970},"2025-08-01",32.0099983215332,{"date":972,"close":973},"2025-08-04",32.709999084472656,{"date":975,"close":976},"2025-08-05",33.380001068115234,{"date":978,"close":979},"2025-08-06",33.04999923706055,{"date":981,"close":982},"2025-08-07",32.790000915527344,{"date":984,"close":985},"2025-08-08",33,{"date":987,"close":988},"2025-08-11",32.81999969482422,{"date":990,"close":991},"2025-08-12",34.119998931884766,{"date":993,"close":994},"2025-08-13",35.630001068115234,{"date":996,"close":997},"2025-08-14",35.09000015258789,{"date":999,"close":1000},"2025-08-15",34.90999984741211,{"date":1002,"close":1003},"2025-08-18",34.65999984741211,{"date":1005,"close":1006},"2025-08-19",35.02000045776367,{"date":1008,"close":1009},"2025-08-20",34.29999923706055,{"date":1011,"close":1012},"2025-08-21",34.27000045776367,{"date":1014,"close":1015},"2025-08-22",36.150001525878906,{"date":1017,"close":1018},"2025-08-25",35.650001525878906,{"date":1020,"close":1021},"2025-08-26",35.08000183105469,{"date":1023,"close":1024},"2025-08-27",35.33000183105469,{"date":1026,"close":1027},"2025-08-28",35.310001373291016,{"date":1029,"close":1024},"2025-08-29",{"date":1031,"close":641},"2025-09-02",{"date":1033,"close":590},"2025-09-03",{"date":1035,"close":1036},"2025-09-04",36.310001373291016,{"date":1038,"close":668},"2025-09-05",{"date":1040,"close":1041},"2025-09-08",36.900001525878906,{"date":1043,"close":1044},"2025-09-09",35.4900016784668,{"date":1046,"close":1021},"2025-09-10",{"date":1048,"close":1049},"2025-09-11",36.36000061035156,{"date":1051,"close":1052},"2025-09-12",35.27000045776367,{"date":1054,"close":1021},"2025-09-15",{"date":1056,"close":1000},"2025-09-16",{"date":1058,"close":641},"2025-09-17",{"date":1060,"close":1061},"2025-09-18",35.119998931884766,{"date":1063,"close":1064},"2025-09-19",34.15999984741211,{"date":1066,"close":1067},"2025-09-22",33.5099983215332,{"date":1069,"close":1070},"2025-09-23",33.4900016784668,{"date":1072,"close":1073},"2025-09-24",33.720001220703125,{"date":1075,"close":1076},"2025-09-25",33.130001068115234,{"date":1078,"close":1079},"2025-09-26",33.72999954223633,{"date":1081,"close":1082},"2025-09-29",33.9900016784668,{"date":1084,"close":1085},"2025-09-30",33.970001220703125,{"date":1087,"close":755},"2025-10-01",{"date":1089,"close":1090},"2025-10-02",34.16999816894531,{"date":1092,"close":1093},"2025-10-03",34.650001525878906,{"date":1095,"close":1096},"2025-10-06",33.869998931884766,{"date":1098,"close":1099},"2025-10-07",32.369998931884766,{"date":1101,"close":1102},"2025-10-08",32.33000183105469,{"date":1104,"close":867},"2025-10-09",{"date":1106,"close":1107},"2025-10-10",31.020000457763672,{"date":1109,"close":1110},"2025-10-13",30.899999618530273,{"date":1112,"close":1113},"2025-10-14",32.029998779296875,{"date":1115,"close":1116},"2025-10-15",32.119998931884766,{"date":1118,"close":893},"2025-10-16",{"date":1120,"close":901},"2025-10-17",{"date":1122,"close":1123},"2025-10-20",32.560001373291016,{"date":1125,"close":1126},"2025-10-21",33.0099983215332,{"date":1128,"close":1129},"2025-10-22",32.849998474121094,{"date":1131,"close":1132},"2025-10-23",33.52000045776367,{"date":1134,"close":1076},"2025-10-24",{"date":1136,"close":1137},"2025-10-27",32.36000061035156,{"date":1139,"close":1140},"2025-10-28",32.52000045776367,{"date":1142,"close":513},"2025-10-29",{"date":1144,"close":1145},"2025-10-30",31.940000534057617,{"date":1147,"close":513},"2025-10-31",{"date":1149,"close":1150},"2025-11-03",31.190000534057617,{"date":1152,"close":801},"2025-11-04",{"date":1154,"close":867},"2025-11-05",{"date":1156,"close":1157},"2025-11-06",31.440000534057617,{"date":1159,"close":956},"2025-11-07",{"date":1161,"close":510},"2025-11-10",{"date":1163,"close":1164},"2025-11-11",32.189998626708984,{"date":1166,"close":525},"2025-11-12",{"date":1168,"close":1169},"2025-11-13",31.799999237060547,{"date":1171,"close":1145},"2025-11-14",{"date":1173,"close":1174},"2025-11-17",30.68000030517578,{"date":1176,"close":1177},"2025-11-18",30.81999969482422,{"date":1179,"close":1110},"2025-11-19",{"date":1181,"close":1182},"2025-11-20",30.649999618530273,{"date":1184,"close":1185},"2025-11-21",32.63999938964844,{"date":1187,"close":1188},"2025-11-24",32.18000030517578,{"date":1190,"close":1191},"2025-11-25",33.84000015258789,{"date":1193,"close":1194},"2025-11-26",34.209999084472656,{"date":1196,"close":991},"2025-11-28",{"date":1198,"close":1199},"2025-12-01",33.83000183105469,{"date":1201,"close":1202},"2025-12-02",34.029998779296875,{"date":1204,"close":1205},"2025-12-03",34.380001068115234,{"date":1207,"close":1208},"2025-12-04",33.68000030517578,{"date":1210,"close":1211},"2025-12-05",33.560001373291016,{"date":1213,"close":1214},"2025-12-08",33.040000915527344,{"date":1216,"close":1217},"2025-12-09",32.70000076293945,{"date":1219,"close":1220},"2025-12-10",33.689998626708984,{"date":1222,"close":1223},"2025-12-11",33.95000076293945,{"date":1225,"close":1226},"2025-12-12",33.7400016784668,{"date":1228,"close":1229},"2025-12-15",33.70000076293945,{"date":1231,"close":945},"2025-12-16",{"date":1233,"close":1234},"2025-12-17",32.83000183105469,{"date":1236,"close":912},"2025-12-18",{"date":1238,"close":1239},"2025-12-19",32.08000183105469,{"date":1241,"close":1242},"2025-12-22",31.90999984741211,{"date":1244,"close":1245},"2025-12-23",31.709999084472656,{"date":1247,"close":970},"2025-12-24",{"date":1249,"close":525},"2025-12-26",{"date":1251,"close":1145},"2025-12-29",{"date":1253,"close":1254},"2025-12-30",31.770000457763672,{"date":1256,"close":804},"2025-12-31",{"date":1258,"close":1259},"2026-01-02",31.56999969482422,{"date":1261,"close":816},"2026-01-05",{"date":1263,"close":816},"2026-01-06",{"date":1265,"close":1266},"2026-01-07",30.850000381469727,{"date":1268,"close":918},"2026-01-08",{"date":1270,"close":1271},"2026-01-09",35.41999816894531,{"date":1273,"close":1274},"2026-01-12",35.61000061035156,{"date":1276,"close":1018},"2026-01-13",{"date":1278,"close":997},"2026-01-14",{"date":1280,"close":1281},"2026-01-15",35.5,{"date":1283,"close":951},"2026-01-16",{"date":1285,"close":1286},"2026-01-20",34.439998626708984,{"date":1288,"close":1289},"2026-01-21",35.439998626708984,{"date":1291,"close":1292},"2026-01-22",34.810001373291016,{"date":1294,"close":1295},"2026-01-23",33.810001373291016,{"date":1297,"close":1191},"2026-01-26",{"date":1299,"close":1300},"2026-01-27",33.27000045776367,{"date":1302,"close":1300},"2026-01-28",{"date":1304,"close":1079},"2026-01-29",{"date":1306,"close":1307},"2026-01-30",33.349998474121094,{"date":1309,"close":1310},"2026-02-02",33.56999969482422,{"date":1312,"close":1220},"2026-02-03",{"date":1314,"close":1315},"2026-02-04",35.349998474121094,{"date":1317,"close":593},"2026-02-05",{"date":1319,"close":1320},"2026-02-06",35.459999084472656,{"date":1322,"close":1323},"2026-02-09",35.060001373291016,{"date":1325,"close":1326},"2026-02-10",36.540000915527344,{"date":1328,"close":1329},"2026-02-11",36.90999984741211,{"date":1331,"close":1332},"2026-02-12",36.56999969482422,{"date":1334,"close":1335},"2026-02-13",46.369998931884766,{"date":1337,"close":1338},"2026-02-17",46.29999923706055,{"date":1340,"close":1341},"2026-02-18",46.34000015258789,{"date":1343,"close":1344},"2026-02-19",46.310001373291016,{"date":1346,"close":1344},"2026-02-20",{"date":1348,"close":1349},"2026-02-23",46.33000183105469,{"date":1351,"close":1335},"2026-02-24",{"date":1353,"close":1354},"2026-02-25",46.380001068115234,{"date":1356,"close":1338},"2026-02-26",{"date":1358,"close":1338},"2026-02-27",{"date":1360,"close":1361},"2026-03-02",46.439998626708984,{"date":1363,"close":1364},"2026-03-03",46.36000061035156,{"date":1366,"close":1367},"2026-03-04",46.349998474121094,{"date":1369,"close":1364},"2026-03-05",{"date":1371,"close":1372},"2026-03-06",46.31999969482422,{"date":1374,"close":1338},"2026-03-09",{"date":1376,"close":1377},"2026-03-10",46.400001525878906,{"date":1379,"close":1354},"2026-03-11",{"date":1381,"close":1338},"2026-03-12",{"date":1383,"close":1338},"2026-03-13",{"date":1385,"close":1367},"2026-03-16",{"date":1387,"close":1388},"2026-03-17",46.38999938964844,{"date":1390,"close":1391},"2026-03-18",46.58000183105469,{"date":1393,"close":1394},"2026-03-19",46.599998474121094,{"date":1396,"close":1397},"2026-03-20",46.619998931884766,{"date":1399,"close":1400},"2026-03-23",46.689998626708984,{"date":1402,"close":1403},"2026-03-24",46.70000076293945,{"date":1405,"close":1406},"2026-03-25",46.720001220703125,{"date":1408,"close":1409},"2026-03-26",46.66999816894531,{"date":1411,"close":1400},"2026-03-27",{"date":1413,"close":1403},"2026-03-30",{"date":1415,"close":1416},"2026-03-31",46.72999954223633,{"date":1418,"close":1419},"2026-04-01",46.54999923706055,{"date":1421,"close":1422},"2026-04-02",46.75,{"date":1424,"close":1425},"2026-04-06",46.790000915527344,{"date":1427,"close":1428},"2026-04-07",46.709999084472656,{"date":1430,"close":1406},"2026-04-08",{"date":1432,"close":1433},"2026-04-09",46.779998779296875,{"date":1435,"close":1436},"2026-04-10",46.81999969482422,{"date":1438,"close":1439},"2026-04-13",46.83000183105469,{"date":1441,"close":1442},"2026-04-14",46.79999923706055,{"date":1444,"close":1445},"2026-04-15",46.7599983215332,{"date":1447,"close":1445},"2026-04-16",{"date":1449,"close":1450},"2026-04-17",46.86000061035156,{"date":1452,"close":1453},"2026-04-20",46.849998474121094,{"date":1455,"close":1456},"2026-04-21",46.900001525878906,{"date":1458,"close":1450},"2026-04-22",{"date":1460,"close":1461},"2026-04-23",46.88999938964844,{"date":1463,"close":1456},"2026-04-24",{"date":1465,"close":1466},"2026-04-27",46.880001068115234,{"date":1468,"close":1469},"2026-04-28",46.90999984741211,{"date":1471,"close":1436},"2026-04-29",{"date":1473,"close":1461},"2026-04-30",{"date":1475,"close":1450},"2026-05-01",{"date":1477,"close":1478},"2026-05-04",46.810001373291016,{"date":1480,"close":1439},"2026-05-05",{"date":1482,"close":1483},"2026-05-06",46.95000076293945,{"date":1485,"close":1483},"2026-05-07",{"date":1487,"close":1483},"2026-05-08",{"date":1489,"close":1490},"2026-05-11",46.959999084472656,{"date":1492,"close":1493},"2026-05-12",46.970001220703125,{"date":1495,"close":1483},"2026-05-13",{"count":151,"fetchedAt":1497,"source":146},"2026-07-25T00:15:33.954Z",1784938533849]