[{"data":1,"prerenderedAt":1545},["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-UCB":25,"$fzM_x-AS2XP9WMydnwap-GZ5bRo9nnMdl_ujAjPdjQ7M":26,"ticker-mcap-UCB":196,"ticker-profile-UCB":204,"ticker-earnings-UCB":218,"ticker-congress-UCB":223,"i-lucide:info":1543},{"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":192},{"identity":28,"transactions":33,"sectorSlug":172,"relatedTickers":173},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"857855","UNITED COMMUNITY BANKS INC","Finance & Insurance","UCB",[34,51,62,66,70,73,89,96,109,118,123,126,131,136,141,144,149,153,158,163],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-28T00:00:00.000Z","0001704315-26-000006-0","4","HARRALSON JEFFERSON L","EVP, CFO","D",35.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1704315\u002F000170431526000006\u002F0001704315-26-000006-index.htm",25000,37433,885249.9999999999,"S","2026-07-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001657935-26-000006-0","DANIELS KENNETH L","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1657935\u002F000165793526000006\u002F0001657935-26-000006-index.htm",2526,2330,"G","2026-07-24","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":63,"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":53,"ownerTitle":54,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001657935-26-000006-1","I",23094,{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001181672-26-000004-0","RICHLOVSKY THOMAS A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181672\u002F000118167226000004\u002F0001181672-26-000004-index.htm",{"cik":29,"filedAt":35,"filingId":71,"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":68,"ownerTitle":54,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001181672-26-000004-1",38055,{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83,"intentLabel":84,"signalQuality":85,"insiderHistory":86},"2026-07-27T00:00:00.000Z","0001608560-26-000012-0","BRADSHAW RICHARD","EVP, Chief Banking Officer",35.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608560\u002F000160856026000012\u002F0001608560-26-000012-index.htm",1422,83230,49897.98,"2026-07-27","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":87,"isFirstFiling":6,"priorFilingDate":88},90,"2026-04-28T00:00:00.000Z",{"cik":29,"filedAt":74,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":79,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":83,"intentLabel":84,"signalQuality":85,"insiderHistory":95},"0001608560-26-000012-1",35.15,2,83228,70.3,{"daysSinceLastFiling":87,"isFirstFiling":6,"priorFilingDate":88},{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":61},"2026-05-19T10:11:09.000Z","0001184728-26-000004-0","KUMLER ALAN H","SVP, Chief Accounting Officer",32.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184728\u002F000118472826000004\u002F0001184728-26-000004-index.htm",113,21094,3622.78,"F","2026-05-15","Tax withholding",{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":57,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"2026-05-14T00:00:00.000Z","0001998941-26-000002-0","JAMES JOHN MARC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998941\u002F000199894126000002\u002F0001998941-26-000002-index.htm",4856,"A","2026-05-13","Stock award",{"cik":29,"filedAt":110,"filingId":119,"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":120,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":57,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"0000857855-26-000027-0","WILKINS DAVID H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1506237\u002F000085785526000027\u002F0000857855-26-000027-index.htm",21476,{"cik":29,"filedAt":110,"filingId":124,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":57,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"0001657935-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1657935\u002F000165793526000004\u002F0001657935-26-000004-index.htm",{"cik":29,"filedAt":110,"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":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":57,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"0001184724-26-000002-0","WALLIS TIM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184724\u002F000118472426000002\u002F0001184724-26-000002-index.htm",30385,{"cik":29,"filedAt":110,"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":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":57,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"0002026030-26-000002-0","Davis Sally Pope","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026030\u002F000202603026000002\u002F0002026030-26-000002-index.htm",8120,{"cik":29,"filedAt":110,"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":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":57,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"0001818924-26-000002-0","CLEMENTS JAMES P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818924\u002F000181892426000002\u002F0001818924-26-000002-index.htm",15600,{"cik":29,"filedAt":110,"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":32,"ownerName":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":57,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"0001181672-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181672\u002F000118167226000002\u002F0001181672-26-000002-index.htm",{"cik":29,"filedAt":110,"filingId":145,"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":146,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":57,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"0001648472-26-000002-0","Drummond Lance F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1648472\u002F000164847226000002\u002F0001648472-26-000002-index.htm",18849,{"cik":29,"filedAt":110,"filingId":150,"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":151,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":57,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"0001745065-26-000002-0","Mann Jennifer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745065\u002F000174506526000002\u002F0001745065-26-000002-index.htm",{"cik":29,"filedAt":110,"filingId":154,"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":155,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":57,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"0001935869-26-000002-0","BELL GEORGE B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1935869\u002F000193586926000002\u002F0001935869-26-000002-index.htm",11393,{"cik":29,"filedAt":110,"filingId":159,"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":160,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":57,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":61},"0001875284-26-000004-0","Bazante Jennifer M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1875284\u002F000187528426000004\u002F0001875284-26-000004-index.htm",7345,{"cik":29,"filedAt":88,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":46,"transactionDate":170,"intentLabel":84,"signalQuality":85,"insiderHistory":171},"0000857855-26-000012-0",33.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608560\u002F000085785526000012\u002F0000857855-26-000012-index.htm",1510,84497,49965.90000000001,"2026-04-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[174,177,180,183,186,189],{"ticker":175,"issuerName":176},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":178,"issuerName":179},"COIN","Coinbase Global, Inc.",{"ticker":181,"issuerName":182},"CRCL","Circle Internet Group, Inc.",{"ticker":184,"issuerName":185},"TRUP","TRUPANION, INC.",{"ticker":187,"issuerName":188},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":190,"issuerName":191},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":193,"fetchedAt":194,"source":195},20,"2026-07-28T21:05:42.671Z","sqlite",{"data":197,"meta":202},{"value":198,"quality":199,"closeDate":83,"ageDays":200,"sharesAsOf":201},4209379015.1572113,"fresh",1,"2026-04-30",{"count":200,"fetchedAt":203,"source":195},"2026-07-28T21:05:42.672Z",{"data":205,"meta":217},{"ticker":32,"ceo":206,"industry":207,"fullTimeEmployees":208,"ipoDate":209,"country":210,"state":211,"city":212,"website":213,"exchangeShort":25,"marketCap":25,"beta":214,"range52w":215,"fetchedAt":216},"Herbert Lynn Harton","Banks - Regional",2982,"2000-01-04","US","GA","Blairsville","https:\u002F\u002Fwww.ucbi.com",0.84,"27.23-36.77","2026-06-11T08:00:32.995Z",{"count":200,"fetchedAt":203,"source":195},{"data":219,"meta":221},{"ticker":32,"points":220},[],{"count":200,"fetchedAt":222,"source":195},"2026-07-28T21:05:42.673Z",{"data":224,"meta":1541},{"congressTrades":225,"insiderTrades":226,"priceHistory":247,"ticker":32},[],[227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":63,"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":53,"ownerTitle":54,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":71,"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":68,"ownerTitle":54,"ownershipType":64,"pricePerShare":4,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":74,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":79,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":57,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":119,"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":120,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":57,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":124,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":57,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"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":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":57,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"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":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":57,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"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":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":57,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"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":32,"ownerName":68,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":57,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":145,"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":146,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":57,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":150,"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":151,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":57,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":154,"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":155,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":57,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":159,"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":160,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":57,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":88,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":46,"transactionDate":170},[248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,776,779,782,785,788,791,794,796,799,801,804,807,810,813,816,819,822,825,828,831,833,836,839,842,845,848,851,854,857,860,863,866,868,871,874,877,880,883,886,889,891,894,896,899,902,905,908,910,912,915,918,921,924,927,930,933,936,938,941,944,947,950,952,955,957,960,962,965,967,970,972,975,978,981,984,987,990,993,996,998,1000,1002,1005,1008,1011,1013,1016,1019,1022,1025,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1115,1117,1120,1123,1125,1128,1131,1134,1136,1138,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1177,1180,1182,1185,1188,1191,1194,1196,1199,1202,1204,1207,1210,1213,1216,1218,1221,1224,1227,1230,1233,1235,1238,1241,1243,1246,1249,1251,1254,1256,1259,1262,1265,1267,1270,1273,1276,1279,1281,1283,1286,1288,1291,1294,1297,1300,1303,1305,1307,1310,1313,1316,1319,1321,1323,1325,1327,1330,1332,1335,1338,1340,1342,1345,1347,1349,1352,1354,1356,1359,1362,1365,1368,1371,1373,1376,1378,1381,1384,1385,1387,1390,1392,1395,1398,1401,1404,1407,1409,1411,1413,1416,1419,1422,1424,1427,1430,1432,1434,1437,1439,1442,1445,1447,1450,1453,1456,1459,1461,1463,1466,1468,1471,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1519,1522,1525,1528,1531,1534,1536,1539],{"date":249,"close":250},"2021-07-30",28.809999465942383,{"date":252,"close":253},"2021-08-06",30.399999618530273,{"date":255,"close":256},"2021-08-13",31.079999923706055,{"date":258,"close":259},"2021-08-20",29.799999237060547,{"date":261,"close":262},"2021-08-27",30.68000030517578,{"date":264,"close":265},"2021-09-03",30.040000915527344,{"date":267,"close":268},"2021-09-10",28.639999389648438,{"date":270,"close":271},"2021-09-17",29,{"date":273,"close":274},"2021-09-24",30.479999542236328,{"date":276,"close":277},"2021-10-01",33.2400016784668,{"date":279,"close":280},"2021-10-08",33.880001068115234,{"date":282,"close":283},"2021-10-15",33.959999084472656,{"date":285,"close":286},"2021-10-22",35.7400016784668,{"date":288,"close":289},"2021-10-29",34.84000015258789,{"date":291,"close":292},"2021-11-05",36.720001220703125,{"date":294,"close":295},"2021-11-12",36.22999954223633,{"date":297,"close":298},"2021-11-19",36.060001373291016,{"date":300,"close":301},"2021-11-26",34.630001068115234,{"date":303,"close":304},"2021-12-03",34.560001373291016,{"date":306,"close":307},"2021-12-10",34.40999984741211,{"date":309,"close":310},"2021-12-17",33.619998931884766,{"date":312,"close":313},"2021-12-23",34.369998931884766,{"date":315,"close":316},"2021-12-31",35.939998626708984,{"date":318,"close":319},"2022-01-07",38.40999984741211,{"date":321,"close":322},"2022-01-14",39.09000015258789,{"date":324,"close":325},"2022-01-21",35.150001525878906,{"date":327,"close":328},"2022-01-28",35,{"date":330,"close":331},"2022-02-04",36.11000061035156,{"date":333,"close":295},"2022-02-11",{"date":335,"close":336},"2022-02-18",37.849998474121094,{"date":338,"close":339},"2022-02-25",38.15999984741211,{"date":341,"close":342},"2022-03-04",36.77000045776367,{"date":344,"close":345},"2022-03-11",37.810001373291016,{"date":347,"close":348},"2022-03-18",36.709999084472656,{"date":350,"close":351},"2022-03-25",36.06999969482422,{"date":353,"close":354},"2022-04-01",34.130001068115234,{"date":356,"close":357},"2022-04-08",31.3700008392334,{"date":359,"close":360},"2022-04-14",31.040000915527344,{"date":362,"close":363},"2022-04-22",31.75,{"date":365,"close":366},"2022-04-29",30.139999389648438,{"date":368,"close":369},"2022-05-06",30.100000381469727,{"date":371,"close":372},"2022-05-13",29.81999969482422,{"date":374,"close":375},"2022-05-20",29.860000610351562,{"date":377,"close":378},"2022-05-27",31.889999389648438,{"date":380,"close":381},"2022-06-03",31.600000381469727,{"date":383,"close":384},"2022-06-10",29.5,{"date":386,"close":387},"2022-06-17",28.940000534057617,{"date":389,"close":390},"2022-06-24",30.549999237060547,{"date":392,"close":393},"2022-07-01",30.979999542236328,{"date":395,"close":396},"2022-07-08",30.8700008392334,{"date":398,"close":399},"2022-07-15",31.149999618530273,{"date":401,"close":402},"2022-07-22",32.119998931884766,{"date":404,"close":405},"2022-07-29",34.029998779296875,{"date":407,"close":408},"2022-08-05",34.22999954223633,{"date":410,"close":411},"2022-08-12",35.70000076293945,{"date":413,"close":414},"2022-08-19",36.099998474121094,{"date":416,"close":417},"2022-08-26",34.29999923706055,{"date":419,"close":420},"2022-09-02",32.310001373291016,{"date":422,"close":423},"2022-09-09",33.130001068115234,{"date":425,"close":426},"2022-09-16",33.65999984741211,{"date":428,"close":429},"2022-09-23",32.849998474121094,{"date":431,"close":432},"2022-09-30",33.099998474121094,{"date":434,"close":435},"2022-10-07",34.79999923706055,{"date":437,"close":438},"2022-10-14",36.040000915527344,{"date":440,"close":441},"2022-10-21",36.16999816894531,{"date":443,"close":444},"2022-10-28",38.599998474121094,{"date":446,"close":447},"2022-11-04",38.720001220703125,{"date":449,"close":450},"2022-11-11",37.72999954223633,{"date":452,"close":453},"2022-11-18",37.689998626708984,{"date":455,"close":456},"2022-11-25",39.130001068115234,{"date":458,"close":459},"2022-12-02",38.529998779296875,{"date":461,"close":462},"2022-12-09",35.459999084472656,{"date":464,"close":402},"2022-12-16",{"date":466,"close":467},"2022-12-23",33.52000045776367,{"date":469,"close":470},"2022-12-30",33.79999923706055,{"date":472,"close":473},"2023-01-06",33.9900016784668,{"date":475,"close":476},"2023-01-13",35.099998474121094,{"date":478,"close":479},"2023-01-20",31.920000076293945,{"date":481,"close":482},"2023-01-27",31.940000534057617,{"date":484,"close":485},"2023-02-03",34.119998931884766,{"date":487,"close":488},"2023-02-10",32.5,{"date":490,"close":491},"2023-02-17",33.33000183105469,{"date":493,"close":494},"2023-02-24",33.290000915527344,{"date":496,"close":497},"2023-03-03",32.279998779296875,{"date":499,"close":500},"2023-03-10",29.360000610351562,{"date":502,"close":503},"2023-03-17",26.510000228881836,{"date":505,"close":506},"2023-03-24",28.190000534057617,{"date":508,"close":509},"2023-03-31",28.1200008392334,{"date":511,"close":512},"2023-04-06",27.829999923706055,{"date":514,"close":515},"2023-04-14",26.81999969482422,{"date":517,"close":518},"2023-04-21",26.40999984741211,{"date":520,"close":521},"2023-04-28",24.899999618530273,{"date":523,"close":524},"2023-05-05",22.40999984741211,{"date":526,"close":527},"2023-05-12",21.110000610351562,{"date":529,"close":524},"2023-05-19",{"date":531,"close":532},"2023-05-26",23.31999969482422,{"date":534,"close":535},"2023-06-02",24.93000030517578,{"date":537,"close":538},"2023-06-09",26.579999923706055,{"date":540,"close":541},"2023-06-16",26.3700008392334,{"date":543,"close":544},"2023-06-23",24.1200008392334,{"date":546,"close":547},"2023-06-30",24.989999771118164,{"date":549,"close":550},"2023-07-07",25.260000228881836,{"date":552,"close":553},"2023-07-14",26.809999465942383,{"date":555,"close":556},"2023-07-21",27.90999984741211,{"date":558,"close":559},"2023-07-28",28.989999771118164,{"date":561,"close":562},"2023-08-04",29.639999389648438,{"date":564,"close":565},"2023-08-11",29.469999313354492,{"date":567,"close":568},"2023-08-18",27.68000030517578,{"date":570,"close":571},"2023-08-25",26.8799991607666,{"date":573,"close":574},"2023-09-01",27.59000015258789,{"date":576,"close":577},"2023-09-08",25.729999542236328,{"date":579,"close":580},"2023-09-15",26.049999237060547,{"date":582,"close":583},"2023-09-22",24.709999084472656,{"date":585,"close":586},"2023-09-29",25.40999984741211,{"date":588,"close":589},"2023-10-06",25.829999923706055,{"date":591,"close":592},"2023-10-13",24.920000076293945,{"date":594,"close":595},"2023-10-20",22.770000457763672,{"date":597,"close":598},"2023-10-27",22.020000457763672,{"date":600,"close":5},"2023-11-03",{"date":602,"close":603},"2023-11-10",22.979999542236328,{"date":605,"close":606},"2023-11-17",24.950000762939453,{"date":608,"close":609},"2023-11-24",24.559999465942383,{"date":611,"close":612},"2023-12-01",26.229999542236328,{"date":614,"close":615},"2023-12-08",27.489999771118164,{"date":617,"close":618},"2023-12-15",29.959999084472656,{"date":620,"close":621},"2023-12-22",29.6299991607666,{"date":623,"close":624},"2023-12-29",29.260000228881836,{"date":626,"close":627},"2024-01-05",28.829999923706055,{"date":629,"close":630},"2024-01-12",28.8700008392334,{"date":632,"close":633},"2024-01-19",28.8799991607666,{"date":635,"close":636},"2024-01-26",28.579999923706055,{"date":638,"close":639},"2024-02-02",27.329999923706055,{"date":641,"close":642},"2024-02-09",27.239999771118164,{"date":644,"close":645},"2024-02-16",27.139999389648438,{"date":647,"close":648},"2024-02-23",26.059999465942383,{"date":650,"close":651},"2024-03-01",25.649999618530273,{"date":653,"close":654},"2024-03-08",26.219999313354492,{"date":656,"close":657},"2024-03-15",25.100000381469727,{"date":659,"close":660},"2024-03-22",24.799999237060547,{"date":662,"close":663},"2024-03-28",26.31999969482422,{"date":665,"close":666},"2024-04-05",25.309999465942383,{"date":668,"close":669},"2024-04-12",24.780000686645508,{"date":671,"close":672},"2024-04-19",25.25,{"date":674,"close":675},"2024-04-26",25.979999542236328,{"date":677,"close":663},"2024-05-03",{"date":679,"close":680},"2024-05-10",26.639999389648438,{"date":682,"close":683},"2024-05-17",26.959999084472656,{"date":685,"close":686},"2024-05-24",25.56999969482422,{"date":688,"close":689},"2024-05-31",25.65999984741211,{"date":691,"close":692},"2024-06-07",25.1200008392334,{"date":694,"close":695},"2024-06-14",24.219999313354492,{"date":697,"close":698},"2024-06-21",24.610000610351562,{"date":700,"close":701},"2024-06-28",25.459999084472656,{"date":703,"close":704},"2024-07-05",24.68000030517578,{"date":706,"close":707},"2024-07-12",27,{"date":709,"close":710},"2024-07-19",29.200000762939453,{"date":712,"close":713},"2024-07-26",31.510000228881836,{"date":715,"close":716},"2024-08-02",28.760000228881836,{"date":718,"close":719},"2024-08-09",27.780000686645508,{"date":721,"close":722},"2024-08-16",29.31999969482422,{"date":724,"close":725},"2024-08-23",30.40999984741211,{"date":727,"close":728},"2024-08-30",30.469999313354492,{"date":730,"close":731},"2024-09-06",28.670000076293945,{"date":733,"close":734},"2024-09-13",29.049999237060547,{"date":736,"close":737},"2024-09-20",29.540000915527344,{"date":739,"close":740},"2024-09-27",28.6200008392334,{"date":742,"close":743},"2024-10-04",28.40999984741211,{"date":745,"close":746},"2024-10-11",28.530000686645508,{"date":748,"close":749},"2024-10-18",29.299999237060547,{"date":751,"close":752},"2024-10-25",27.649999618530273,{"date":754,"close":755},"2024-11-01",28.219999313354492,{"date":757,"close":758},"2024-11-08",31.700000762939453,{"date":760,"close":761},"2024-11-15",32.790000915527344,{"date":763,"close":764},"2024-11-22",34.27000045776367,{"date":766,"close":767},"2024-11-29",33.810001373291016,{"date":769,"close":770},"2024-12-06",33.90999984741211,{"date":772,"close":773},"2024-12-13",33.209999084472656,{"date":775,"close":381},"2024-12-20",{"date":777,"close":778},"2024-12-27",32.349998474121094,{"date":780,"close":781},"2025-01-03",31.850000381469727,{"date":783,"close":784},"2025-01-10",29.84000015258789,{"date":786,"close":787},"2025-01-17",32.61000061035156,{"date":789,"close":790},"2025-01-24",32.970001220703125,{"date":792,"close":793},"2025-01-31",33.16999816894531,{"date":795,"close":485},"2025-02-07",{"date":797,"close":798},"2025-02-14",33.470001220703125,{"date":800,"close":378},"2025-02-21",{"date":802,"close":803},"2025-02-28",32.22999954223633,{"date":805,"close":806},"2025-03-07",29.610000610351562,{"date":808,"close":809},"2025-03-14",28.469999313354492,{"date":811,"close":812},"2025-03-21",27.979999542236328,{"date":814,"close":815},"2025-03-28",27.799999237060547,{"date":817,"close":818},"2025-04-04",24.239999771118164,{"date":820,"close":821},"2025-04-11",23.600000381469727,{"date":823,"close":824},"2025-04-17",24.790000915527344,{"date":826,"close":827},"2025-04-25",27.260000228881836,{"date":829,"close":830},"2025-05-02",28.56999969482422,{"date":832,"close":746},"2025-05-09",{"date":834,"close":835},"2025-05-16",29.68000030517578,{"date":837,"close":838},"2025-05-23",28.34000015258789,{"date":840,"close":841},"2025-05-30",28.739999771118164,{"date":843,"close":844},"2025-06-06",29.280000686645508,{"date":846,"close":847},"2025-06-13",28.229999542236328,{"date":849,"close":850},"2025-06-20",27.850000381469727,{"date":852,"close":853},"2025-06-27",29.950000762939453,{"date":855,"close":856},"2025-07-03",31.790000915527344,{"date":858,"close":859},"2025-07-11",31.200000762939453,{"date":861,"close":862},"2025-07-18",31.719999313354492,{"date":864,"close":865},"2025-07-25",31.540000915527344,{"date":867,"close":357},"2025-07-28",{"date":869,"close":870},"2025-07-29",31.239999771118164,{"date":872,"close":873},"2025-07-30",30.780000686645508,{"date":875,"close":876},"2025-07-31",30.5,{"date":878,"close":879},"2025-08-01",29.90999984741211,{"date":881,"close":882},"2025-08-04",30.229999542236328,{"date":884,"close":885},"2025-08-05",30.1299991607666,{"date":887,"close":888},"2025-08-06",29.8799991607666,{"date":890,"close":565},"2025-08-07",{"date":892,"close":893},"2025-08-08",29.700000762939453,{"date":895,"close":806},"2025-08-11",{"date":897,"close":898},"2025-08-12",30.899999618530273,{"date":900,"close":901},"2025-08-13",31.56999969482422,{"date":903,"close":904},"2025-08-14",31.559999465942383,{"date":906,"close":907},"2025-08-15",31.209999084472656,{"date":909,"close":870},"2025-08-18",{"date":911,"close":870},"2025-08-19",{"date":913,"close":914},"2025-08-20",31.270000457763672,{"date":916,"close":917},"2025-08-21",31.290000915527344,{"date":919,"close":920},"2025-08-22",32.75,{"date":922,"close":923},"2025-08-25",32.65999984741211,{"date":925,"close":926},"2025-08-26",33.119998931884766,{"date":928,"close":929},"2025-08-27",33.68000030517578,{"date":931,"close":932},"2025-08-28",33.4900016784668,{"date":934,"close":935},"2025-08-29",33.400001525878906,{"date":937,"close":432},"2025-09-02",{"date":939,"close":940},"2025-09-03",32.97999954223633,{"date":942,"close":943},"2025-09-04",33.58000183105469,{"date":945,"close":946},"2025-09-05",33.279998779296875,{"date":948,"close":949},"2025-09-08",33.060001373291016,{"date":951,"close":787},"2025-09-09",{"date":953,"close":954},"2025-09-10",32.540000915527344,{"date":956,"close":923},"2025-09-11",{"date":958,"close":959},"2025-09-12",32.40999984741211,{"date":961,"close":758},"2025-09-15",{"date":963,"close":964},"2025-09-16",31.25,{"date":966,"close":904},"2025-09-17",{"date":968,"close":969},"2025-09-18",32.38999938964844,{"date":971,"close":803},"2025-09-19",{"date":973,"close":974},"2025-09-22",31.799999237060547,{"date":976,"close":977},"2025-09-23",31.399999618530273,{"date":979,"close":980},"2025-09-24",31.420000076293945,{"date":982,"close":983},"2025-09-25",31.639999389648438,{"date":985,"close":986},"2025-09-26",31.829999923706055,{"date":988,"close":989},"2025-09-29",31.440000534057617,{"date":991,"close":992},"2025-09-30",31.350000381469727,{"date":994,"close":995},"2025-10-01",30.93000030517578,{"date":997,"close":399},"2025-10-02",{"date":999,"close":713},"2025-10-03",{"date":1001,"close":781},"2025-10-06",{"date":1003,"close":1004},"2025-10-07",32.06999969482422,{"date":1006,"close":1007},"2025-10-08",32.0099983215332,{"date":1009,"close":1010},"2025-10-09",32.02000045776367,{"date":1012,"close":876},"2025-10-10",{"date":1014,"close":1015},"2025-10-13",31.489999771118164,{"date":1017,"close":1018},"2025-10-14",32.400001525878906,{"date":1020,"close":1021},"2025-10-15",31.549999237060547,{"date":1023,"close":1024},"2025-10-16",29.479999542236328,{"date":1026,"close":618},"2025-10-17",{"date":1028,"close":1029},"2025-10-20",30.489999771118164,{"date":1031,"close":1032},"2025-10-21",30.219999313354492,{"date":1034,"close":1035},"2025-10-22",30.059999465942383,{"date":1037,"close":375},"2025-10-23",{"date":1039,"close":1040},"2025-10-24",29.93000030517578,{"date":1042,"close":1043},"2025-10-27",30.06999969482422,{"date":1045,"close":1046},"2025-10-28",29.809999465942383,{"date":1048,"close":1049},"2025-10-29",29.229999542236328,{"date":1051,"close":1052},"2025-10-30",29.270000457763672,{"date":1054,"close":710},"2025-10-31",{"date":1056,"close":1057},"2025-11-03",29.34000015258789,{"date":1059,"close":1060},"2025-11-04",29.170000076293945,{"date":1062,"close":1063},"2025-11-05",29.450000762939453,{"date":1065,"close":1066},"2025-11-06",29.489999771118164,{"date":1068,"close":1069},"2025-11-07",29.969999313354492,{"date":1071,"close":1072},"2025-11-10",30.09000015258789,{"date":1074,"close":1075},"2025-11-11",30.270000457763672,{"date":1077,"close":885},"2025-11-12",{"date":1079,"close":1080},"2025-11-13",29.979999542236328,{"date":1082,"close":1083},"2025-11-14",30.239999771118164,{"date":1085,"close":387},"2025-11-17",{"date":1087,"close":1088},"2025-11-18",29.350000381469727,{"date":1090,"close":1091},"2025-11-19",29.770000457763672,{"date":1093,"close":1094},"2025-11-20",29.75,{"date":1096,"close":1097},"2025-11-21",30.530000686645508,{"date":1099,"close":1100},"2025-11-24",30.34000015258789,{"date":1102,"close":1103},"2025-11-25",31.229999542236328,{"date":1105,"close":995},"2025-11-26",{"date":1107,"close":1108},"2025-11-28",30.559999465942383,{"date":1110,"close":1111},"2025-12-01",30.959999084472656,{"date":1113,"close":1114},"2025-12-02",30.709999084472656,{"date":1116,"close":917},"2025-12-03",{"date":1118,"close":1119},"2025-12-04",31.360000610351562,{"date":1121,"close":1122},"2025-12-05",31.110000610351562,{"date":1124,"close":907},"2025-12-08",{"date":1126,"close":1127},"2025-12-09",31.40999984741211,{"date":1129,"close":1130},"2025-12-10",32.380001068115234,{"date":1132,"close":1133},"2025-12-11",32.41999816894531,{"date":1135,"close":969},"2025-12-12",{"date":1137,"close":497},"2025-12-15",{"date":1139,"close":497},"2025-12-16",{"date":1141,"close":1142},"2025-12-17",32.459999084472656,{"date":1144,"close":1145},"2025-12-18",32.36000061035156,{"date":1147,"close":1148},"2025-12-19",32.2599983215332,{"date":1150,"close":1151},"2025-12-22",32.45000076293945,{"date":1153,"close":1154},"2025-12-23",32.439998626708984,{"date":1156,"close":1157},"2025-12-24",32.52000045776367,{"date":1159,"close":1160},"2025-12-26",32.27000045776367,{"date":1162,"close":781},"2025-12-29",{"date":1164,"close":1165},"2025-12-30",31.649999618530273,{"date":1167,"close":1168},"2025-12-31",31.219999313354492,{"date":1170,"close":1171},"2026-01-02",31.450000762939453,{"date":1173,"close":1174},"2026-01-05",32.11000061035156,{"date":1176,"close":1148},"2026-01-06",{"date":1178,"close":1179},"2026-01-07",32.529998779296875,{"date":1181,"close":946},"2026-01-08",{"date":1183,"close":1184},"2026-01-09",33.040000915527344,{"date":1186,"close":1187},"2026-01-12",32.689998626708984,{"date":1189,"close":1190},"2026-01-13",32.47999954223633,{"date":1192,"close":1193},"2026-01-14",33.38999938964844,{"date":1195,"close":770},"2026-01-15",{"date":1197,"close":1198},"2026-01-16",33.86000061035156,{"date":1200,"close":1201},"2026-01-20",33.5,{"date":1203,"close":325},"2026-01-21",{"date":1205,"close":1206},"2026-01-22",35.11000061035156,{"date":1208,"close":1209},"2026-01-23",33.869998931884766,{"date":1211,"close":1212},"2026-01-26",33.56999969482422,{"date":1214,"close":1215},"2026-01-27",34.0099983215332,{"date":1217,"close":408},"2026-01-28",{"date":1219,"close":1220},"2026-01-29",34.70000076293945,{"date":1222,"close":1223},"2026-01-30",34.43000030517578,{"date":1225,"close":1226},"2026-02-02",34.9900016784668,{"date":1228,"close":1229},"2026-02-03",35.369998931884766,{"date":1231,"close":1232},"2026-02-04",35.880001068115234,{"date":1234,"close":351},"2026-02-05",{"date":1236,"close":1237},"2026-02-06",36.5099983215332,{"date":1239,"close":1240},"2026-02-09",35.88999938964844,{"date":1242,"close":1229},"2026-02-10",{"date":1244,"close":1245},"2026-02-11",34.970001220703125,{"date":1247,"close":1248},"2026-02-12",34.540000915527344,{"date":1250,"close":304},"2026-02-13",{"date":1252,"close":1253},"2026-02-17",34.869998931884766,{"date":1255,"close":304},"2026-02-18",{"date":1257,"close":1258},"2026-02-19",34.54999923706055,{"date":1260,"close":1261},"2026-02-20",34.7400016784668,{"date":1263,"close":1264},"2026-02-23",33.310001373291016,{"date":1266,"close":432},"2026-02-24",{"date":1268,"close":1269},"2026-02-25",33.66999816894531,{"date":1271,"close":1272},"2026-02-26",34.33000183105469,{"date":1274,"close":1275},"2026-02-27",32.16999816894531,{"date":1277,"close":1278},"2026-03-02",32.5099983215332,{"date":1280,"close":1018},"2026-03-03",{"date":1282,"close":954},"2026-03-04",{"date":1284,"close":1285},"2026-03-05",32.029998779296875,{"date":1287,"close":995},"2026-03-06",{"date":1289,"close":1290},"2026-03-09",30.59000015258789,{"date":1292,"close":1293},"2026-03-10",30.610000610351562,{"date":1295,"close":1296},"2026-03-11",30.450000762939453,{"date":1298,"close":1299},"2026-03-12",30.18000030517578,{"date":1301,"close":1302},"2026-03-13",29.940000534057617,{"date":1304,"close":879},"2026-03-16",{"date":1306,"close":853},"2026-03-17",{"date":1308,"close":1309},"2026-03-18",29.709999084472656,{"date":1311,"close":1312},"2026-03-19",29.899999618530273,{"date":1314,"close":1315},"2026-03-20",30.110000610351562,{"date":1317,"close":1318},"2026-03-23",30.649999618530273,{"date":1320,"close":256},"2026-03-24",{"date":1322,"close":907},"2026-03-25",{"date":1324,"close":992},"2026-03-26",{"date":1326,"close":995},"2026-03-27",{"date":1328,"close":1329},"2026-03-30",30.84000015258789,{"date":1331,"close":1015},"2026-03-31",{"date":1333,"close":1334},"2026-04-01",31.950000762939453,{"date":1336,"close":1337},"2026-04-02",32.09000015258789,{"date":1339,"close":420},"2026-04-06",{"date":1341,"close":1142},"2026-04-07",{"date":1343,"close":1344},"2026-04-08",33.459999084472656,{"date":1346,"close":289},"2026-04-09",{"date":1348,"close":473},"2026-04-10",{"date":1350,"close":1351},"2026-04-13",34.16999816894531,{"date":1353,"close":767},"2026-04-14",{"date":1355,"close":1193},"2026-04-15",{"date":1357,"close":1358},"2026-04-16",33.43000030517578,{"date":1360,"close":1361},"2026-04-17",34.150001525878906,{"date":1363,"close":1364},"2026-04-20",34.310001373291016,{"date":1366,"close":1367},"2026-04-21",33.18000030517578,{"date":1369,"close":1370},"2026-04-22",32.88999938964844,{"date":1372,"close":1269},"2026-04-23",{"date":1374,"close":1375},"2026-04-24",33.08000183105469,{"date":170,"close":1377},33.689998626708984,{"date":1379,"close":1380},"2026-04-28",33.63999938964844,{"date":1382,"close":1383},"2026-04-29",33.150001525878906,{"date":201,"close":491},{"date":1386,"close":467},"2026-05-01",{"date":1388,"close":1389},"2026-05-04",33.189998626708984,{"date":1391,"close":943},"2026-05-05",{"date":1393,"close":1394},"2026-05-06",33.939998626708984,{"date":1396,"close":1397},"2026-05-07",33.560001373291016,{"date":1399,"close":1400},"2026-05-08",33.36000061035156,{"date":1402,"close":1403},"2026-05-11",32.72999954223633,{"date":1405,"close":1406},"2026-05-12",32.77000045776367,{"date":116,"close":1408},32.189998626708984,{"date":1410,"close":923},"2026-05-14",{"date":107,"close":1412},32.060001373291016,{"date":1414,"close":1415},"2026-05-18",32.58000183105469,{"date":1417,"close":1418},"2026-05-19",32.470001220703125,{"date":1420,"close":1421},"2026-05-20",33.29999923706055,{"date":1423,"close":946},"2026-05-21",{"date":1425,"close":1426},"2026-05-22",33.220001220703125,{"date":1428,"close":1429},"2026-05-26",33.599998474121094,{"date":1431,"close":1421},"2026-05-27",{"date":1433,"close":432},"2026-05-28",{"date":1435,"close":1436},"2026-05-29",32.95000076293945,{"date":1438,"close":420},"2026-06-01",{"date":1440,"close":1441},"2026-06-02",32.880001068115234,{"date":1443,"close":1444},"2026-06-03",32.25,{"date":1446,"close":1426},"2026-06-04",{"date":1448,"close":1449},"2026-06-05",33.34000015258789,{"date":1451,"close":1452},"2026-06-08",33.2599983215332,{"date":1454,"close":1455},"2026-06-09",33.7400016784668,{"date":1457,"close":1458},"2026-06-10",33.970001220703125,{"date":1460,"close":764},"2026-06-11",{"date":1462,"close":301},"2026-06-12",{"date":1464,"close":1465},"2026-06-15",33.45000076293945,{"date":1467,"close":1264},"2026-06-16",{"date":1469,"close":1470},"2026-06-17",32.560001373291016,{"date":1472,"close":429},"2026-06-18",{"date":1474,"close":1475},"2026-06-22",33.380001068115234,{"date":1477,"close":1478},"2026-06-23",34.040000915527344,{"date":1480,"close":1258},"2026-06-24",{"date":1482,"close":1483},"2026-06-25",35.060001373291016,{"date":1485,"close":1486},"2026-06-26",35.61000061035156,{"date":1488,"close":1489},"2026-06-29",35.36000061035156,{"date":1491,"close":1492},"2026-06-30",35.09000015258789,{"date":1494,"close":1495},"2026-07-01",36.04999923706055,{"date":1497,"close":1498},"2026-07-02",35.4900016784668,{"date":1500,"close":1501},"2026-07-06",35.650001525878906,{"date":1503,"close":1504},"2026-07-07",35.29999923706055,{"date":1506,"close":1507},"2026-07-08",34.59000015258789,{"date":1509,"close":1510},"2026-07-09",35.2599983215332,{"date":1512,"close":1513},"2026-07-10",35.54999923706055,{"date":1515,"close":1516},"2026-07-13",35.540000915527344,{"date":1518,"close":1486},"2026-07-14",{"date":1520,"close":1521},"2026-07-15",36,{"date":1523,"close":1524},"2026-07-16",37.09000015258789,{"date":1526,"close":1527},"2026-07-17",36.45000076293945,{"date":1529,"close":1530},"2026-07-20",36.029998779296875,{"date":1532,"close":1533},"2026-07-21",35.349998474121094,{"date":1535,"close":1226},"2026-07-22",{"date":1537,"close":1538},"2026-07-23",34.88999938964844,{"date":83,"close":1540},35.16999816894531,{"count":200,"fetchedAt":1542,"source":195},"2026-07-28T21:05:42.736Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1544},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785272742398]