[{"data":1,"prerenderedAt":1125},["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-TRMK":25,"$fAehxSoxTw36YHec43wUCpgNNdJzFtCt-RQ_hCZCI20A":26,"ticker-mcap-TRMK":165,"ticker-profile-TRMK":173,"ticker-earnings-TRMK":188,"ticker-congress-TRMK":192},{"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":161},{"identity":28,"transactions":33,"sectorSlug":141,"relatedTickers":142},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"36146","TRUSTMARK CORP","Finance & Insurance","TRMK",[34,48,57,65,74,81,87,95,100,106,111,116,121,126,131,136],{"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-30T17:14:00.000Z","0000036146-26-000087-0","4","Tate Granville Jr","Secretary","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1661867\u002F000003614626000087\u002F0000036146-26-000087-index.htm",1608,62959,"A","2026-07-28","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-30T17:12:33.000Z","0000036146-26-000085-0","Wholly Owned Subsidiary","Harvey Robert B","Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1487219\u002F000003614626000085\u002F0000036146-26-000085-index.htm",2144,70181,{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-30T17:11:06.000Z","0000036146-26-000083-0","Chambers George T. Jr.","Principal Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1848708\u002F000003614626000083\u002F0000036146-26-000083-index.htm",1000,25232,{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":68,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"2026-05-04T00:00:00.000Z","0000036146-26-000081-0","Wholly-Owned Subsidiary","Owens Thomas C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587185\u002F000003614626000081\u002F0000036146-26-000081-index.htm",3349,59601,"2026-05-01",{"cik":29,"filedAt":66,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":76,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0000036146-26-000079-0","Principal Financial Officer","Bond Joseph E","Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130969\u002F000003614626000079\u002F0000036146-26-000079-index.htm",4466,{"cik":29,"filedAt":66,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":68,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0000036146-26-000077-0","Day Monica A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705393\u002F000003614626000077\u002F0000036146-26-000077-index.htm",2791,50867,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"2026-04-30T20:59:11.000Z","0000036146-26-000057-0","Collins Augustus L","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689175\u002F000003614626000057\u002Fform4.xml",1396,"2026-04-28",{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":93,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"2026-04-30T20:55:56.000Z","0000036146-26-000055-0","BAKER ADOLPHUS B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1036241\u002F000003614626000055\u002Fform4.xml",{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":93,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"2026-04-30T00:00:00.000Z","0000036146-26-000071-0","Turnipseed Lea B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2050458\u002F000003614626000071\u002F0000036146-26-000071-index.htm",4018,{"cik":29,"filedAt":101,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":93,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0000036146-26-000063-0","Hays James Clay Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705403\u002F000003614626000063\u002F0000036146-26-000063-index.htm",22978,{"cik":29,"filedAt":101,"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":32,"ownerName":113,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":93,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0000036146-26-000073-0","Yates William G III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1482583\u002F000003614626000073\u002F0000036146-26-000073-index.htm",34652,{"cik":29,"filedAt":101,"filingId":117,"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":118,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":93,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0000036146-26-000067-0","MORRISSETTE HARRIS V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1194293\u002F000003614626000067\u002F0000036146-26-000067-index.htm",37381,{"cik":29,"filedAt":101,"filingId":122,"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":123,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":93,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0000036146-26-000061-0","Eduardo Marcelo L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810992\u002F000003614626000061\u002F0000036146-26-000061-index.htm",10092,{"cik":29,"filedAt":101,"filingId":127,"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":128,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":93,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0000036146-26-000065-0","HOST GERARD R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1018994\u002F000003614626000065\u002F0000036146-26-000065-index.htm",158200,{"cik":29,"filedAt":101,"filingId":132,"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":133,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":93,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0000036146-26-000059-0","Conerly Tracy T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640990\u002F000003614626000059\u002F0000036146-26-000059-index.htm",14882,{"cik":29,"filedAt":101,"filingId":137,"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":138,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":93,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0000036146-26-000069-0","PUCKETT RICHARD H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1019086\u002F000003614626000069\u002F0000036146-26-000069-index.htm",48268,"finance-insurance",[143,146,149,152,155,158],{"ticker":144,"issuerName":145},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":147,"issuerName":148},"COIN","Coinbase Global, Inc.",{"ticker":150,"issuerName":151},"CRCL","Circle Internet Group, Inc.",{"ticker":153,"issuerName":154},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":156,"issuerName":157},"TRUP","TRUPANION, INC.",{"ticker":159,"issuerName":160},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":162,"fetchedAt":163,"source":164},16,"2026-08-04T23:46:58.499Z","sqlite",{"data":166,"meta":172},{"value":167,"quality":168,"closeDate":169,"ageDays":170,"sharesAsOf":171},2814238393.7674904,"fresh","2026-08-03",1,"2026-04-30",{"count":170,"fetchedAt":163,"source":164},{"data":174,"meta":186},{"ticker":32,"ceo":175,"industry":176,"fullTimeEmployees":177,"ipoDate":178,"country":179,"state":180,"city":181,"website":182,"exchangeShort":25,"marketCap":25,"beta":183,"range52w":184,"fetchedAt":185},"Duane Arthur Dewey","Banks - Regional",2506,"1980-03-17","US","MS","Jackson","https:\u002F\u002Fwww.trustmark.com",0.65,"33.39-45.99","2026-06-10T06:00:25.072Z",{"count":170,"fetchedAt":187,"source":164},"2026-08-04T23:46:58.500Z",{"data":189,"meta":191},{"ticker":32,"points":190},[],{"count":170,"fetchedAt":187,"source":164},{"data":193,"meta":1123},{"congressTrades":194,"insiderTrades":195,"priceHistory":212,"ticker":32},[],[196,197,198,199,200,201,202,203,204,205,206,207,208,209,210,211],{"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":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":68,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":66,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":76,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":66,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":68,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":93,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":93,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":101,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":93,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":101,"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":32,"ownerName":113,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":93,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":101,"filingId":117,"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":118,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":93,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":101,"filingId":122,"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":123,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":93,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":101,"filingId":127,"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":128,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":93,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":101,"filingId":132,"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":133,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":93,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":101,"filingId":137,"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":138,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":93,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":44,"transactionDate":94},[213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,392,395,398,401,404,407,410,413,416,419,422,425,427,430,433,436,438,441,444,447,450,453,456,459,462,465,468,470,473,476,479,482,485,488,491,494,497,500,503,506,509,511,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,614,617,620,623,626,629,632,635,638,640,643,646,649,652,655,657,659,662,665,667,670,673,676,678,680,683,686,689,692,695,697,700,702,704,707,710,712,714,716,719,722,725,728,731,734,737,740,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,861,864,866,869,872,875,878,881,883,886,889,891,894,896,899,902,905,908,911,914,917,920,923,926,929,931,934,937,939,941,943,944,947,950,953,956,958,961,964,967,970,973,976,979,982,985,988,991,994,997,999,1002,1005,1008,1011,1014,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1112,1115,1118,1121],{"date":214,"close":215},"2024-05-03",30.860000610351562,{"date":217,"close":218},"2024-05-10",30.68000030517578,{"date":220,"close":221},"2024-05-17",30.770000457763672,{"date":223,"close":224},"2024-05-24",29.540000915527344,{"date":226,"close":227},"2024-05-31",29.149999618530273,{"date":229,"close":230},"2024-06-07",28.389999389648438,{"date":232,"close":233},"2024-06-14",27.90999984741211,{"date":235,"close":236},"2024-06-21",28.549999237060547,{"date":238,"close":239},"2024-06-28",30.040000915527344,{"date":241,"close":242},"2024-07-05",29.360000610351562,{"date":244,"close":245},"2024-07-12",31.530000686645508,{"date":247,"close":248},"2024-07-19",33.7599983215332,{"date":250,"close":251},"2024-07-26",35.41999816894531,{"date":253,"close":254},"2024-08-02",31.799999237060547,{"date":256,"close":257},"2024-08-09",31.139999389648438,{"date":259,"close":260},"2024-08-16",31.8700008392334,{"date":262,"close":263},"2024-08-23",33.18000030517578,{"date":265,"close":266},"2024-08-30",33.310001373291016,{"date":268,"close":269},"2024-09-06",32,{"date":271,"close":272},"2024-09-13",32.189998626708984,{"date":274,"close":275},"2024-09-20",32.720001220703125,{"date":277,"close":278},"2024-09-27",31.549999237060547,{"date":280,"close":281},"2024-10-04",31.809999465942383,{"date":283,"close":284},"2024-10-11",32.959999084472656,{"date":286,"close":287},"2024-10-18",34.68000030517578,{"date":289,"close":290},"2024-10-25",34.08000183105469,{"date":292,"close":293},"2024-11-01",34.209999084472656,{"date":295,"close":296},"2024-11-08",38.63999938964844,{"date":298,"close":299},"2024-11-15",38.150001525878906,{"date":301,"close":302},"2024-11-22",39.279998779296875,{"date":304,"close":305},"2024-11-29",39.11000061035156,{"date":307,"close":308},"2024-12-06",38.290000915527344,{"date":310,"close":311},"2024-12-13",37.540000915527344,{"date":313,"close":314},"2024-12-20",35.709999084472656,{"date":316,"close":317},"2024-12-27",35.88999938964844,{"date":319,"close":320},"2025-01-03",35.09000015258789,{"date":322,"close":323},"2025-01-10",33.209999084472656,{"date":325,"close":326},"2025-01-17",35.2599983215332,{"date":328,"close":329},"2025-01-24",35.689998626708984,{"date":331,"close":332},"2025-01-31",37.5,{"date":334,"close":335},"2025-02-07",38.2599983215332,{"date":337,"close":338},"2025-02-14",37.66999816894531,{"date":340,"close":341},"2025-02-21",36.5,{"date":343,"close":344},"2025-02-28",36.59000015258789,{"date":346,"close":347},"2025-03-07",34.540000915527344,{"date":349,"close":350},"2025-03-14",34.11000061035156,{"date":352,"close":353},"2025-03-21",34.0099983215332,{"date":355,"close":356},"2025-03-28",34.29999923706055,{"date":358,"close":359},"2025-04-04",30.81999969482422,{"date":361,"close":362},"2025-04-11",31.219999313354492,{"date":364,"close":365},"2025-04-17",32.75,{"date":367,"close":368},"2025-04-25",33.34000015258789,{"date":370,"close":371},"2025-05-02",34.90999984741211,{"date":373,"close":374},"2025-05-09",35.119998931884766,{"date":376,"close":377},"2025-05-16",35.9900016784668,{"date":379,"close":380},"2025-05-23",34.61000061035156,{"date":382,"close":383},"2025-05-30",34.459999084472656,{"date":385,"close":386},"2025-06-06",34.810001373291016,{"date":388,"close":389},"2025-06-13",33.959999084472656,{"date":391,"close":290},"2025-06-20",{"date":393,"close":394},"2025-06-27",36.779998779296875,{"date":396,"close":397},"2025-07-03",38.59000015258789,{"date":399,"close":400},"2025-07-11",38.31999969482422,{"date":402,"close":403},"2025-07-18",38.54999923706055,{"date":405,"close":406},"2025-07-25",38.66999816894531,{"date":408,"close":409},"2025-08-01",36.560001373291016,{"date":411,"close":412},"2025-08-04",36.88999938964844,{"date":414,"close":415},"2025-08-05",37.0099983215332,{"date":417,"close":418},"2025-08-06",36.849998474121094,{"date":420,"close":421},"2025-08-07",36.459999084472656,{"date":423,"close":424},"2025-08-08",36.95000076293945,{"date":426,"close":418},"2025-08-11",{"date":428,"close":429},"2025-08-12",38.34000015258789,{"date":431,"close":432},"2025-08-13",39.290000915527344,{"date":434,"close":435},"2025-08-14",39.119998931884766,{"date":437,"close":406},"2025-08-15",{"date":439,"close":440},"2025-08-18",38.560001373291016,{"date":442,"close":443},"2025-08-19",38.529998779296875,{"date":445,"close":446},"2025-08-20",38.5099983215332,{"date":448,"close":449},"2025-08-21",38.380001068115234,{"date":451,"close":452},"2025-08-22",40.349998474121094,{"date":454,"close":455},"2025-08-25",40.13999938964844,{"date":457,"close":458},"2025-08-26",40.599998474121094,{"date":460,"close":461},"2025-08-27",40.630001068115234,{"date":463,"close":464},"2025-08-28",40.52000045776367,{"date":466,"close":467},"2025-08-29",40.27000045776367,{"date":469,"close":455},"2025-09-02",{"date":471,"close":472},"2025-09-03",40.08000183105469,{"date":474,"close":475},"2025-09-04",40.779998779296875,{"date":477,"close":478},"2025-09-05",40.25,{"date":480,"close":481},"2025-09-08",40.43000030517578,{"date":483,"close":484},"2025-09-09",39.970001220703125,{"date":486,"close":487},"2025-09-10",40.119998931884766,{"date":489,"close":490},"2025-09-11",40.38999938964844,{"date":492,"close":493},"2025-09-12",40.18000030517578,{"date":495,"close":496},"2025-09-15",39.97999954223633,{"date":498,"close":499},"2025-09-16",39.43000030517578,{"date":501,"close":502},"2025-09-17",39.77000045776367,{"date":504,"close":505},"2025-09-18",41.060001373291016,{"date":507,"close":508},"2025-09-19",40.689998626708984,{"date":510,"close":452},"2025-09-22",{"date":512,"close":490},"2025-09-23",{"date":514,"close":515},"2025-09-24",40.369998931884766,{"date":517,"close":518},"2025-09-25",40.15999984741211,{"date":520,"close":521},"2025-09-26",40.279998779296875,{"date":523,"close":524},"2025-09-29",39.75,{"date":526,"close":527},"2025-09-30",39.599998474121094,{"date":529,"close":530},"2025-10-01",39.08000183105469,{"date":532,"close":533},"2025-10-02",39.04999923706055,{"date":535,"close":536},"2025-10-03",39.650001525878906,{"date":538,"close":539},"2025-10-06",39.83000183105469,{"date":541,"close":542},"2025-10-07",39.79999923706055,{"date":544,"close":545},"2025-10-08",39.5,{"date":547,"close":548},"2025-10-09",39.36000061035156,{"date":550,"close":551},"2025-10-10",37.619998931884766,{"date":553,"close":554},"2025-10-13",38.33000183105469,{"date":556,"close":557},"2025-10-14",39.61000061035156,{"date":559,"close":560},"2025-10-15",38.93000030517578,{"date":562,"close":563},"2025-10-16",36.68000030517578,{"date":565,"close":566},"2025-10-17",37.5099983215332,{"date":568,"close":569},"2025-10-20",38.279998779296875,{"date":571,"close":572},"2025-10-21",38.15999984741211,{"date":574,"close":575},"2025-10-22",37.970001220703125,{"date":577,"close":578},"2025-10-23",38.040000915527344,{"date":580,"close":581},"2025-10-24",38.7400016784668,{"date":583,"close":584},"2025-10-27",38.72999954223633,{"date":586,"close":587},"2025-10-28",38.70000076293945,{"date":589,"close":590},"2025-10-29",37.95000076293945,{"date":592,"close":593},"2025-10-30",37.2400016784668,{"date":595,"close":596},"2025-10-31",37.220001220703125,{"date":598,"close":599},"2025-11-03",37.38999938964844,{"date":601,"close":602},"2025-11-04",37.47999954223633,{"date":604,"close":605},"2025-11-05",38.20000076293945,{"date":607,"close":608},"2025-11-06",37.720001220703125,{"date":610,"close":611},"2025-11-07",38.18000030517578,{"date":613,"close":400},"2025-11-10",{"date":615,"close":616},"2025-11-11",39.16999816894531,{"date":618,"close":619},"2025-11-12",38.65999984741211,{"date":621,"close":622},"2025-11-13",38.16999816894531,{"date":624,"close":625},"2025-11-14",38.47999954223633,{"date":627,"close":628},"2025-11-17",36.7400016784668,{"date":630,"close":631},"2025-11-18",37.29999923706055,{"date":633,"close":634},"2025-11-19",37.7400016784668,{"date":636,"close":637},"2025-11-20",37.630001068115234,{"date":639,"close":440},"2025-11-21",{"date":641,"close":642},"2025-11-24",38.43000030517578,{"date":644,"close":645},"2025-11-25",39.20000076293945,{"date":647,"close":648},"2025-11-26",39.09000015258789,{"date":650,"close":651},"2025-11-28",38.900001525878906,{"date":653,"close":654},"2025-12-01",38.81999969482422,{"date":656,"close":440},"2025-12-02",{"date":658,"close":302},"2025-12-03",{"date":660,"close":661},"2025-12-04",39.709999084472656,{"date":663,"close":664},"2025-12-05",39.22999954223633,{"date":666,"close":305},"2025-12-08",{"date":668,"close":669},"2025-12-09",39.25,{"date":671,"close":672},"2025-12-10",40.65999984741211,{"date":674,"close":675},"2025-12-11",40.900001525878906,{"date":677,"close":461},"2025-12-12",{"date":679,"close":475},"2025-12-15",{"date":681,"close":682},"2025-12-16",40.66999816894531,{"date":684,"close":685},"2025-12-17",40.880001068115234,{"date":687,"close":688},"2025-12-18",41.0099983215332,{"date":690,"close":691},"2025-12-19",40.86000061035156,{"date":693,"close":694},"2025-12-22",40.7599983215332,{"date":696,"close":452},"2025-12-23",{"date":698,"close":699},"2025-12-24",40.290000915527344,{"date":701,"close":455},"2025-12-26",{"date":703,"close":539},"2025-12-29",{"date":705,"close":706},"2025-12-30",39.27000045776367,{"date":708,"close":709},"2025-12-31",38.95000076293945,{"date":711,"close":648},"2026-01-02",{"date":713,"close":472},"2026-01-05",{"date":715,"close":478},"2026-01-06",{"date":717,"close":718},"2026-01-07",39.86000061035156,{"date":720,"close":721},"2026-01-08",40.4900016784668,{"date":723,"close":724},"2026-01-09",40.09000015258789,{"date":726,"close":727},"2026-01-12",39.900001525878906,{"date":729,"close":730},"2026-01-13",39.91999816894531,{"date":732,"close":733},"2026-01-14",40.189998626708984,{"date":735,"close":736},"2026-01-15",41.16999816894531,{"date":738,"close":739},"2026-01-16",41.310001373291016,{"date":741,"close":490},"2026-01-20",{"date":743,"close":744},"2026-01-21",42.63999938964844,{"date":746,"close":747},"2026-01-22",42.540000915527344,{"date":749,"close":750},"2026-01-23",40.81999969482422,{"date":752,"close":753},"2026-01-26",40.90999984741211,{"date":755,"close":756},"2026-01-27",41.13999938964844,{"date":758,"close":759},"2026-01-28",42.11000061035156,{"date":761,"close":762},"2026-01-29",42.31999969482422,{"date":764,"close":765},"2026-01-30",42.52000045776367,{"date":767,"close":768},"2026-02-02",43.0099983215332,{"date":770,"close":771},"2026-02-03",43.349998474121094,{"date":773,"close":774},"2026-02-04",43.84000015258789,{"date":776,"close":777},"2026-02-05",43.689998626708984,{"date":779,"close":780},"2026-02-06",44.689998626708984,{"date":782,"close":783},"2026-02-09",44.41999816894531,{"date":785,"close":786},"2026-02-10",43.849998474121094,{"date":788,"close":789},"2026-02-11",43.52000045776367,{"date":791,"close":792},"2026-02-12",43.9900016784668,{"date":794,"close":795},"2026-02-13",44.72999954223633,{"date":797,"close":798},"2026-02-17",44.81999969482422,{"date":800,"close":801},"2026-02-18",44.56999969482422,{"date":803,"close":804},"2026-02-19",44.279998779296875,{"date":806,"close":807},"2026-02-20",44.720001220703125,{"date":809,"close":810},"2026-02-23",43.02000045776367,{"date":812,"close":813},"2026-02-24",43.11000061035156,{"date":815,"close":816},"2026-02-25",44.04999923706055,{"date":818,"close":819},"2026-02-26",44.4900016784668,{"date":821,"close":822},"2026-02-27",42.59000015258789,{"date":824,"close":825},"2026-03-02",43.41999816894531,{"date":827,"close":828},"2026-03-03",43.279998779296875,{"date":830,"close":831},"2026-03-04",43.2400016784668,{"date":833,"close":834},"2026-03-05",42.790000915527344,{"date":836,"close":837},"2026-03-06",42.02000045776367,{"date":839,"close":840},"2026-03-09",41.779998779296875,{"date":842,"close":843},"2026-03-10",41.65999984741211,{"date":845,"close":846},"2026-03-11",41.220001220703125,{"date":848,"close":849},"2026-03-12",41.15999984741211,{"date":851,"close":852},"2026-03-13",40.849998474121094,{"date":854,"close":855},"2026-03-16",41.400001525878906,{"date":857,"close":858},"2026-03-17",41.189998626708984,{"date":860,"close":452},"2026-03-18",{"date":862,"close":863},"2026-03-19",40.939998626708984,{"date":865,"close":691},"2026-03-20",{"date":867,"close":868},"2026-03-23",41.81999969482422,{"date":870,"close":871},"2026-03-24",42.06999969482422,{"date":873,"close":874},"2026-03-25",42.08000183105469,{"date":876,"close":877},"2026-03-26",42.29999923706055,{"date":879,"close":880},"2026-03-27",41.810001373291016,{"date":882,"close":874},"2026-03-30",{"date":884,"close":885},"2026-03-31",42.13999938964844,{"date":887,"close":888},"2026-04-01",42.47999954223633,{"date":890,"close":822},"2026-04-02",{"date":892,"close":893},"2026-04-06",43.09000015258789,{"date":895,"close":771},"2026-04-07",{"date":897,"close":898},"2026-04-08",44.5099983215332,{"date":900,"close":901},"2026-04-09",45.349998474121094,{"date":903,"close":904},"2026-04-10",44.90999984741211,{"date":906,"close":907},"2026-04-13",44.869998931884766,{"date":909,"close":910},"2026-04-14",44.84000015258789,{"date":912,"close":913},"2026-04-15",44.209999084472656,{"date":915,"close":916},"2026-04-16",44.15999984741211,{"date":918,"close":919},"2026-04-17",45.290000915527344,{"date":921,"close":922},"2026-04-20",45.20000076293945,{"date":924,"close":925},"2026-04-21",44.68000030517578,{"date":927,"close":928},"2026-04-22",44.52000045776367,{"date":930,"close":904},"2026-04-23",{"date":932,"close":933},"2026-04-24",44.439998626708984,{"date":935,"close":936},"2026-04-27",45.08000183105469,{"date":94,"close":938},45.5,{"date":940,"close":804},"2026-04-29",{"date":171,"close":942},44.369998931884766,{"date":73,"close":904},{"date":945,"close":946},"2026-05-04",44.34000015258789,{"date":948,"close":949},"2026-05-05",44.7599983215332,{"date":951,"close":952},"2026-05-06",44.915000915527344,{"date":954,"close":955},"2026-05-07",44.91999816894531,{"date":957,"close":795},"2026-05-08",{"date":959,"close":960},"2026-05-11",44.099998474121094,{"date":962,"close":963},"2026-05-12",43.79999923706055,{"date":965,"close":966},"2026-05-13",43.459999084472656,{"date":968,"close":969},"2026-05-14",43.7599983215332,{"date":971,"close":972},"2026-05-15",43.099998474121094,{"date":974,"close":975},"2026-05-18",43.90999984741211,{"date":977,"close":978},"2026-05-19",43.810001373291016,{"date":980,"close":981},"2026-05-20",44.2599983215332,{"date":983,"close":984},"2026-05-21",44.459999084472656,{"date":986,"close":987},"2026-05-22",44.400001525878906,{"date":989,"close":990},"2026-05-26",44.779998779296875,{"date":992,"close":993},"2026-05-27",44.16999816894531,{"date":995,"close":996},"2026-05-28",44.119998931884766,{"date":998,"close":916},"2026-05-29",{"date":1000,"close":1001},"2026-06-01",43.25,{"date":1003,"close":1004},"2026-06-02",43.95000076293945,{"date":1006,"close":1007},"2026-06-03",42.869998931884766,{"date":1009,"close":1010},"2026-06-04",44.02000045776367,{"date":1012,"close":1013},"2026-06-05",44.150001525878906,{"date":1015,"close":946},"2026-06-08",{"date":1017,"close":907},"2026-06-09",{"date":1019,"close":1020},"2026-06-10",45.220001220703125,{"date":1022,"close":1023},"2026-06-11",45.40999984741211,{"date":1025,"close":1026},"2026-06-12",45.90999984741211,{"date":1028,"close":1029},"2026-06-15",45.16999816894531,{"date":1031,"close":1032},"2026-06-16",45.25,{"date":1034,"close":1035},"2026-06-17",44.310001373291016,{"date":1037,"close":1038},"2026-06-18",44.66999816894531,{"date":1040,"close":1041},"2026-06-22",45.099998474121094,{"date":1043,"close":1044},"2026-06-23",45.63999938964844,{"date":1046,"close":1047},"2026-06-24",46.029998779296875,{"date":1049,"close":1050},"2026-06-25",46.34000015258789,{"date":1052,"close":1053},"2026-06-26",46.59000015258789,{"date":1055,"close":1056},"2026-06-29",46.060001373291016,{"date":1058,"close":1059},"2026-06-30",46.0099983215332,{"date":1061,"close":1062},"2026-07-01",47.09000015258789,{"date":1064,"close":1065},"2026-07-02",46.380001068115234,{"date":1067,"close":1068},"2026-07-06",46.54999923706055,{"date":1070,"close":1071},"2026-07-07",46.22999954223633,{"date":1073,"close":1074},"2026-07-08",45.060001373291016,{"date":1076,"close":1077},"2026-07-09",45.900001525878906,{"date":1079,"close":1080},"2026-07-10",46.27000045776367,{"date":1082,"close":1083},"2026-07-13",46.38999938964844,{"date":1085,"close":1086},"2026-07-14",46.2400016784668,{"date":1088,"close":1089},"2026-07-15",46.72999954223633,{"date":1091,"close":1092},"2026-07-16",47.65999984741211,{"date":1094,"close":1095},"2026-07-17",46.880001068115234,{"date":1097,"close":1098},"2026-07-20",46.58000183105469,{"date":1100,"close":1101},"2026-07-21",46.619998931884766,{"date":1103,"close":1080},"2026-07-22",{"date":1105,"close":1106},"2026-07-23",46.119998931884766,{"date":1108,"close":1109},"2026-07-27",46.310001373291016,{"date":45,"close":1111},46.77000045776367,{"date":1113,"close":1114},"2026-07-29",46.93000030517578,{"date":1116,"close":1117},"2026-07-30",47.540000915527344,{"date":1119,"close":1120},"2026-07-31",47.45000076293945,{"date":169,"close":1122},48.02000045776367,{"count":170,"fetchedAt":1124,"source":164},"2026-08-04T23:46:58.522Z",1785887218411]