[{"data":1,"prerenderedAt":1581},["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-AUB":25,"$fiIp1eXoeVprrHat2eThKqUDVgrBqkYahmTh3vJHZfoo":26,"ticker-mcap-AUB":209,"ticker-profile-AUB":219,"ticker-earnings-AUB":233,"ticker-congress-AUB":237,"i-lucide:info":1579},{"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":205},{"identity":28,"transactions":33,"sectorSlug":185,"relatedTickers":186},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"883948","Atlantic Union Bankshares Corp","Finance & Insurance","AUB",[34,47,54,61,66,71,76,81,86,91,96,101,106,114,127,134,138,143,147,151,155,159,163,169,173,177,181],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T18:59:26.000Z","0001774947-26-000004-0","Micklem Mark C","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774947\u002F000177494726000004\u002F0001774947-26-000004-index.htm",473,22736.0541,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T18:58:48.000Z","0001763574-26-000004-0","Engola Paul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763574\u002F000176357426000004\u002F0001763574-26-000004-index.htm",827,9133.9954,{"cik":29,"filedAt":55,"filingId":56,"formType":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":59,"shares":41,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T00:00:00.000Z","0001548685-26-000009-0","4","Delorier Rilla S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548685\u002F000154868526000009\u002F0001548685-26-000009-index.htm",9215.6001,{"cik":29,"filedAt":55,"filingId":62,"formType":57,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":41,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001786783-26-000008-0","O'Hara Michelle A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786783\u002F000178678326000008\u002F0001786783-26-000008-index.htm",5944,{"cik":29,"filedAt":55,"filingId":67,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001144925-26-000004-0","SCHREINER LINDA V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1144925\u002F000114492526000004\u002F0001144925-26-000004-index.htm",25488.252,{"cik":29,"filedAt":55,"filingId":72,"formType":57,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":41,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001471286-26-000006-0","WAMPLER KEITH L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1471286\u002F000147128626000006\u002F0001471286-26-000006-index.htm",20647,{"cik":29,"filedAt":55,"filingId":77,"formType":57,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":41,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001281076-26-000004-0","MCCANN PATRICK J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1281076\u002F000128107626000004\u002F0001281076-26-000004-index.htm",33658,{"cik":29,"filedAt":55,"filingId":82,"formType":57,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":41,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001657299-26-000004-0","Stephenson Mona Abutaleb","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1657299\u002F000165729926000004\u002F0001657299-26-000004-index.htm",14325,{"cik":29,"filedAt":55,"filingId":87,"formType":57,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":52,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001314626-26-000006-0","AGEE NANCY H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1314626\u002F000131462626000006\u002F0001314626-26-000006-index.htm",38624,{"cik":29,"filedAt":55,"filingId":92,"formType":57,"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":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":41,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001217174-26-000004-0","KIMBLE DONALD R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217174\u002F000121717426000004\u002F0001217174-26-000004-index.htm",12944,{"cik":29,"filedAt":55,"filingId":97,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":41,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001238418-26-000004-0","SCHRIDER DANIEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238418\u002F000123841826000004\u002F0001238418-26-000004-index.htm",179817,{"cik":29,"filedAt":55,"filingId":102,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":104,"shares":52,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001786815-26-000004-0","Ellett Frank Russell","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786815\u002F000178681526000004\u002F0001786815-26-000004-index.htm",81837,{"cik":29,"filedAt":107,"filingId":108,"formType":57,"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":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":43,"transactionDate":113,"intentLabel":45,"signalQuality":46},"2026-05-14T00:00:00.000Z","0002127161-26-000004-0","Dodd Alexander D","EVP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127161\u002F000212716126000004\u002F0002127161-26-000004-index.htm",16447,"2026-05-13",{"cik":29,"filedAt":115,"filingId":116,"formType":57,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":123,"intentLabel":124,"signalQuality":125,"insiderHistory":126},"2026-04-22T00:00:00.000Z","0001314626-26-000005-0",39.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1314626\u002F000131462626000005\u002F0001314626-26-000005-index.htm",650,37797,25382.499999999996,"P","2026-04-20","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":128,"filingId":129,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"2026-04-02T00:00:00.000Z","0001144925-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1144925\u002F000114492526000003\u002F0001144925-26-000003-index.htm",560,25015.252,"2026-04-01",{"cik":29,"filedAt":128,"filingId":135,"formType":57,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":136,"shares":131,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001786783-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786783\u002F000178678326000005\u002F0001786783-26-000005-index.htm",5471,{"cik":29,"filedAt":128,"filingId":139,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001786815-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786815\u002F000178681526000003\u002F0001786815-26-000003-index.htm",979,81010,{"cik":29,"filedAt":128,"filingId":144,"formType":57,"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":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":145,"shares":131,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001217174-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217174\u002F000121717426000003\u002F0001217174-26-000003-index.htm",12471,{"cik":29,"filedAt":128,"filingId":148,"formType":57,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":131,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001281076-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1281076\u002F000128107626000003\u002F0001281076-26-000003-index.htm",33185,{"cik":29,"filedAt":128,"filingId":152,"formType":57,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":153,"shares":141,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001763574-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763574\u002F000176357426000003\u002F0001763574-26-000003-index.htm",8306.9954,{"cik":29,"filedAt":128,"filingId":156,"formType":57,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":157,"shares":131,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001657299-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1657299\u002F000165729926000003\u002F0001657299-26-000003-index.htm",13852,{"cik":29,"filedAt":128,"filingId":160,"formType":57,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":161,"shares":131,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001774947-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774947\u002F000177494726000003\u002F0001774947-26-000003-index.htm",22263.0541,{"cik":29,"filedAt":128,"filingId":164,"formType":57,"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":165,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001464681-26-000004-0","Corbin Patrick E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1464681\u002F000146468126000004\u002F0001464681-26-000004-index.htm",187,18506,{"cik":29,"filedAt":128,"filingId":170,"formType":57,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":171,"shares":141,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001314626-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1314626\u002F000131462626000003\u002F0001314626-26-000003-index.htm",37147,{"cik":29,"filedAt":128,"filingId":174,"formType":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":131,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001548685-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548685\u002F000154868526000003\u002F0001548685-26-000003-index.htm",8742.6001,{"cik":29,"filedAt":128,"filingId":178,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":131,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001238418-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238418\u002F000123841826000003\u002F0001238418-26-000003-index.htm",179344,{"cik":29,"filedAt":128,"filingId":182,"formType":57,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":183,"shares":131,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":43,"transactionDate":133,"intentLabel":45,"signalQuality":46},"0001471286-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1471286\u002F000147128626000004\u002F0001471286-26-000004-index.htm",20174,"finance-insurance",[187,190,193,196,199,202],{"ticker":188,"issuerName":189},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":191,"issuerName":192},"COIN","Coinbase Global, Inc.",{"ticker":194,"issuerName":195},"CRCL","Circle Internet Group, Inc.",{"ticker":197,"issuerName":198},"TRUP","TRUPANION, INC.",{"ticker":200,"issuerName":201},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":203,"issuerName":204},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":206,"fetchedAt":207,"source":208},27,"2026-07-28T05:08:49.411Z","sqlite",{"data":210,"meta":216},{"value":211,"quality":212,"closeDate":213,"ageDays":214,"sharesAsOf":215},6033756709.6822815,"fresh","2026-07-23",5,"2026-04-28",{"count":217,"fetchedAt":218,"source":208},1,"2026-07-28T05:08:49.413Z",{"data":220,"meta":232},{"ticker":32,"ceo":221,"industry":222,"fullTimeEmployees":223,"ipoDate":224,"country":225,"state":226,"city":227,"website":228,"exchangeShort":25,"marketCap":25,"beta":229,"range52w":230,"fetchedAt":231},"John C. Asbury","Banks - Regional",2128,"1993-10-06","US","VA","Glen Allen","https:\u002F\u002Fwww.atlanticunionbank.com",0.798,"30.39-43.62","2026-07-02T19:00:53.287Z",{"count":217,"fetchedAt":218,"source":208},{"data":234,"meta":236},{"ticker":32,"points":235},[],{"count":217,"fetchedAt":218,"source":208},{"data":238,"meta":1577},{"congressTrades":239,"insiderTrades":240,"priceHistory":268,"ticker":32},[],[241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"formType":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":59,"shares":41,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":62,"formType":57,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":41,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":67,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":72,"formType":57,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":41,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":77,"formType":57,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":41,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":82,"formType":57,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":41,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":87,"formType":57,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":52,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":92,"formType":57,"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":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":41,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":97,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":41,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":102,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":104,"shares":52,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":107,"filingId":108,"formType":57,"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":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":43,"transactionDate":113},{"cik":29,"filedAt":115,"filingId":116,"formType":57,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":123},{"cik":29,"filedAt":128,"filingId":129,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":135,"formType":57,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":136,"shares":131,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":139,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":144,"formType":57,"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":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":145,"shares":131,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":148,"formType":57,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":131,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":152,"formType":57,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":153,"shares":141,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":156,"formType":57,"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":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":157,"shares":131,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":160,"formType":57,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":161,"shares":131,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":164,"formType":57,"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":165,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":170,"formType":57,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":171,"shares":141,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":174,"formType":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":131,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":178,"formType":57,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":131,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":43,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":182,"formType":57,"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":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":183,"shares":131,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":43,"transactionDate":133},[269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,648,651,654,657,660,662,665,668,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,741,744,747,750,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,882,884,887,890,893,896,899,902,905,908,911,913,916,919,922,924,927,929,932,935,937,940,942,944,946,949,952,954,956,959,962,965,968,971,974,977,979,982,985,988,990,993,996,998,1000,1003,1006,1008,1011,1014,1017,1020,1022,1025,1027,1030,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1139,1142,1144,1147,1149,1152,1155,1158,1160,1163,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1216,1219,1221,1224,1226,1229,1232,1235,1237,1240,1243,1246,1249,1252,1255,1258,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1319,1321,1323,1325,1328,1331,1334,1337,1339,1342,1344,1347,1349,1352,1354,1357,1359,1362,1365,1368,1370,1373,1375,1377,1380,1383,1386,1388,1390,1392,1395,1397,1399,1402,1404,1407,1410,1413,1415,1418,1421,1423,1425,1427,1429,1432,1435,1438,1441,1443,1446,1448,1451,1454,1457,1459,1461,1464,1466,1469,1471,1474,1476,1479,1482,1484,1487,1490,1493,1496,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575],{"date":270,"close":271},"2021-07-30",35.470001220703125,{"date":273,"close":274},"2021-08-06",37.189998626708984,{"date":276,"close":277},"2021-08-13",37.66999816894531,{"date":279,"close":280},"2021-08-20",37.4900016784668,{"date":282,"close":283},"2021-08-27",37.97999954223633,{"date":285,"close":286},"2021-09-03",36.189998626708984,{"date":288,"close":289},"2021-09-10",34.5,{"date":291,"close":292},"2021-09-17",34.150001525878906,{"date":294,"close":295},"2021-09-24",35.77000045776367,{"date":297,"close":298},"2021-10-01",37.790000915527344,{"date":300,"close":301},"2021-10-08",38.36000061035156,{"date":303,"close":304},"2021-10-15",37.380001068115234,{"date":306,"close":307},"2021-10-22",36.900001525878906,{"date":309,"close":310},"2021-10-29",35.869998931884766,{"date":312,"close":313},"2021-11-05",36.79999923706055,{"date":315,"close":316},"2021-11-12",36.52000045776367,{"date":318,"close":319},"2021-11-19",34.86000061035156,{"date":321,"close":322},"2021-11-26",33.630001068115234,{"date":324,"close":325},"2021-12-03",34.11000061035156,{"date":327,"close":328},"2021-12-10",35.459999084472656,{"date":330,"close":331},"2021-12-17",36.27000045776367,{"date":333,"close":334},"2021-12-23",37.439998626708984,{"date":336,"close":337},"2021-12-31",37.290000915527344,{"date":339,"close":340},"2022-01-07",41.189998626708984,{"date":342,"close":343},"2022-01-14",42.119998931884766,{"date":345,"close":346},"2022-01-21",39.369998931884766,{"date":348,"close":349},"2022-01-28",40.540000915527344,{"date":351,"close":352},"2022-02-04",40.439998626708984,{"date":354,"close":355},"2022-02-11",40.52000045776367,{"date":357,"close":358},"2022-02-18",40.9900016784668,{"date":360,"close":361},"2022-02-25",41.369998931884766,{"date":363,"close":364},"2022-03-04",39.0099983215332,{"date":366,"close":367},"2022-03-11",39.66999816894531,{"date":369,"close":370},"2022-03-18",39.099998474121094,{"date":372,"close":373},"2022-03-25",38.58000183105469,{"date":375,"close":376},"2022-04-01",36.619998931884766,{"date":378,"close":379},"2022-04-08",35.68000030517578,{"date":381,"close":382},"2022-04-14",35.849998474121094,{"date":384,"close":385},"2022-04-22",36.099998474121094,{"date":387,"close":388},"2022-04-29",33.779998779296875,{"date":390,"close":391},"2022-05-06",34.40999984741211,{"date":393,"close":394},"2022-05-13",34.18000030517578,{"date":396,"close":397},"2022-05-20",34.06999969482422,{"date":399,"close":400},"2022-05-27",35.130001068115234,{"date":402,"close":403},"2022-06-03",34.2400016784668,{"date":405,"close":406},"2022-06-10",32.619998931884766,{"date":408,"close":409},"2022-06-17",32.63999938964844,{"date":411,"close":412},"2022-06-24",33.869998931884766,{"date":414,"close":415},"2022-07-01",34.52000045776367,{"date":417,"close":418},"2022-07-08",34.189998626708984,{"date":420,"close":421},"2022-07-15",33.689998626708984,{"date":423,"close":424},"2022-07-22",34.310001373291016,{"date":426,"close":427},"2022-07-29",34.59000015258789,{"date":429,"close":430},"2022-08-05",33.31999969482422,{"date":432,"close":433},"2022-08-12",34.93000030517578,{"date":435,"close":436},"2022-08-19",35.150001525878906,{"date":438,"close":439},"2022-08-26",33.36000061035156,{"date":441,"close":442},"2022-09-02",32.189998626708984,{"date":444,"close":445},"2022-09-09",33.810001373291016,{"date":447,"close":448},"2022-09-16",33.33000183105469,{"date":450,"close":451},"2022-09-23",32.47999954223633,{"date":453,"close":454},"2022-09-30",30.3799991607666,{"date":456,"close":457},"2022-10-07",31.229999542236328,{"date":459,"close":460},"2022-10-14",32.560001373291016,{"date":462,"close":463},"2022-10-21",32.41999816894531,{"date":465,"close":466},"2022-10-28",34.599998474121094,{"date":468,"close":469},"2022-11-04",34.66999816894531,{"date":471,"close":472},"2022-11-11",34.47999954223633,{"date":474,"close":475},"2022-11-18",34.290000915527344,{"date":477,"close":478},"2022-11-25",35.43000030517578,{"date":480,"close":481},"2022-12-02",36.2599983215332,{"date":483,"close":484},"2022-12-09",36.279998779296875,{"date":486,"close":487},"2022-12-16",34.04999923706055,{"date":489,"close":490},"2022-12-23",34.939998626708984,{"date":492,"close":493},"2022-12-30",35.13999938964844,{"date":495,"close":496},"2023-01-06",36.540000915527344,{"date":498,"close":499},"2023-01-13",36.709999084472656,{"date":501,"close":502},"2023-01-20",36.380001068115234,{"date":504,"close":505},"2023-01-27",38.209999084472656,{"date":507,"close":508},"2023-02-03",40.16999816894531,{"date":510,"close":511},"2023-02-10",38.59000015258789,{"date":513,"close":514},"2023-02-17",38.119998931884766,{"date":516,"close":517},"2023-02-24",37.529998779296875,{"date":519,"close":520},"2023-03-03",37.209999084472656,{"date":522,"close":523},"2023-03-10",36.15999984741211,{"date":525,"close":490},"2023-03-17",{"date":527,"close":528},"2023-03-24",35.0099983215332,{"date":530,"close":531},"2023-03-31",35.04999923706055,{"date":533,"close":534},"2023-04-06",33.209999084472656,{"date":536,"close":537},"2023-04-14",32.88999938964844,{"date":539,"close":540},"2023-04-21",32.400001525878906,{"date":542,"close":543},"2023-04-28",28.6200008392334,{"date":545,"close":546},"2023-05-05",25.40999984741211,{"date":548,"close":549},"2023-05-12",23.600000381469727,{"date":551,"close":552},"2023-05-19",24.799999237060547,{"date":554,"close":555},"2023-05-26",25.829999923706055,{"date":557,"close":558},"2023-06-02",27.850000381469727,{"date":560,"close":561},"2023-06-09",28.860000610351562,{"date":563,"close":564},"2023-06-16",29.010000228881836,{"date":566,"close":567},"2023-06-23",26.290000915527344,{"date":569,"close":570},"2023-06-30",25.950000762939453,{"date":572,"close":573},"2023-07-07",26.34000015258789,{"date":575,"close":576},"2023-07-14",27.649999618530273,{"date":578,"close":579},"2023-07-21",30.040000915527344,{"date":581,"close":582},"2023-07-28",31.200000762939453,{"date":584,"close":585},"2023-08-04",32.58000183105469,{"date":587,"close":588},"2023-08-11",32.529998779296875,{"date":590,"close":591},"2023-08-18",30.389999389648438,{"date":593,"close":594},"2023-08-25",29.06999969482422,{"date":596,"close":597},"2023-09-01",30.440000534057617,{"date":599,"close":600},"2023-09-08",29.190000534057617,{"date":602,"close":603},"2023-09-15",29.950000762939453,{"date":605,"close":606},"2023-09-22",28.100000381469727,{"date":608,"close":609},"2023-09-29",28.780000686645508,{"date":611,"close":612},"2023-10-06",28.90999984741211,{"date":614,"close":615},"2023-10-13",28.649999618530273,{"date":617,"close":618},"2023-10-20",27.809999465942383,{"date":620,"close":621},"2023-10-27",28.06999969482422,{"date":623,"close":624},"2023-11-03",31.989999771118164,{"date":626,"close":627},"2023-11-10",29.780000686645508,{"date":629,"close":630},"2023-11-17",32.040000915527344,{"date":632,"close":633},"2023-11-24",31.559999465942383,{"date":635,"close":636},"2023-12-01",32,{"date":638,"close":639},"2023-12-08",33.83000183105469,{"date":641,"close":642},"2023-12-15",36.4900016784668,{"date":644,"close":645},"2023-12-22",36.56999969482422,{"date":647,"close":496},"2023-12-29",{"date":649,"close":650},"2024-01-05",35.93000030517578,{"date":652,"close":653},"2024-01-12",35.189998626708984,{"date":655,"close":656},"2024-01-19",35.02000045776367,{"date":658,"close":659},"2024-01-26",35.4900016784668,{"date":661,"close":394},"2024-02-02",{"date":663,"close":664},"2024-02-09",33.599998474121094,{"date":666,"close":667},"2024-02-16",33.91999816894531,{"date":669,"close":670},"2024-02-23",33.400001525878906,{"date":672,"close":673},"2024-03-01",33.13999938964844,{"date":675,"close":531},"2024-03-08",{"date":677,"close":678},"2024-03-15",33.650001525878906,{"date":680,"close":681},"2024-03-22",34.72999954223633,{"date":683,"close":684},"2024-03-28",35.310001373291016,{"date":686,"close":687},"2024-04-05",33.470001220703125,{"date":689,"close":690},"2024-04-12",32.060001373291016,{"date":692,"close":693},"2024-04-19",33.220001220703125,{"date":695,"close":696},"2024-04-26",32.279998779296875,{"date":698,"close":699},"2024-05-03",33.47999954223633,{"date":701,"close":702},"2024-05-10",33.790000915527344,{"date":704,"close":705},"2024-05-17",34.369998931884766,{"date":707,"close":708},"2024-05-24",32.33000183105469,{"date":710,"close":711},"2024-05-31",32.630001068115234,{"date":713,"close":714},"2024-06-07",31.600000381469727,{"date":716,"close":717},"2024-06-14",30.899999618530273,{"date":719,"close":720},"2024-06-21",31.1299991607666,{"date":722,"close":723},"2024-06-28",32.849998474121094,{"date":725,"close":726},"2024-07-05",32.43000030517578,{"date":728,"close":729},"2024-07-12",35.779998779296875,{"date":731,"close":732},"2024-07-19",38.93000030517578,{"date":734,"close":735},"2024-07-26",41.88999938964844,{"date":737,"close":738},"2024-08-02",37.63999938964844,{"date":740,"close":376},"2024-08-09",{"date":742,"close":743},"2024-08-16",37.470001220703125,{"date":745,"close":746},"2024-08-23",39.560001373291016,{"date":748,"close":749},"2024-08-30",39.68000030517578,{"date":751,"close":520},"2024-09-06",{"date":753,"close":754},"2024-09-13",37.72999954223633,{"date":756,"close":757},"2024-09-20",38.61000061035156,{"date":759,"close":760},"2024-09-27",37.11000061035156,{"date":762,"close":763},"2024-10-04",37,{"date":765,"close":766},"2024-10-11",37.880001068115234,{"date":768,"close":769},"2024-10-18",38.810001373291016,{"date":771,"close":772},"2024-10-25",36.810001373291016,{"date":774,"close":775},"2024-11-01",37.61000061035156,{"date":777,"close":778},"2024-11-08",41.65999984741211,{"date":780,"close":781},"2024-11-15",42.47999954223633,{"date":783,"close":784},"2024-11-22",42.630001068115234,{"date":786,"close":787},"2024-11-29",42.43000030517578,{"date":789,"close":790},"2024-12-06",42.38999938964844,{"date":792,"close":793},"2024-12-13",40.95000076293945,{"date":795,"close":796},"2024-12-20",37.84000015258789,{"date":798,"close":799},"2024-12-27",38.08000183105469,{"date":801,"close":802},"2025-01-03",37.220001220703125,{"date":804,"close":805},"2025-01-10",34.959999084472656,{"date":807,"close":808},"2025-01-17",37.869998931884766,{"date":810,"close":811},"2025-01-24",36.560001373291016,{"date":813,"close":814},"2025-01-31",37.77000045776367,{"date":816,"close":817},"2025-02-07",38.38999938964844,{"date":819,"close":820},"2025-02-14",37.45000076293945,{"date":822,"close":823},"2025-02-21",35.2599983215332,{"date":825,"close":826},"2025-02-28",35.66999816894531,{"date":828,"close":673},"2025-03-07",{"date":830,"close":831},"2025-03-14",32.369998931884766,{"date":833,"close":834},"2025-03-21",32.0099983215332,{"date":836,"close":837},"2025-03-28",30.68000030517578,{"date":839,"close":840},"2025-04-04",25.5,{"date":842,"close":843},"2025-04-11",23.850000381469727,{"date":845,"close":846},"2025-04-17",24.719999313354492,{"date":848,"close":849},"2025-04-25",26.899999618530273,{"date":851,"close":852},"2025-05-02",29.059999465942383,{"date":854,"close":855},"2025-05-09",29.290000915527344,{"date":857,"close":858},"2025-05-16",30.959999084472656,{"date":860,"close":861},"2025-05-23",28.809999465942383,{"date":863,"close":864},"2025-05-30",30.020000457763672,{"date":866,"close":867},"2025-06-06",30.600000381469727,{"date":869,"close":870},"2025-06-13",30.75,{"date":872,"close":873},"2025-06-20",29.860000610351562,{"date":875,"close":876},"2025-06-27",31.270000457763672,{"date":878,"close":879},"2025-07-03",33.540000915527344,{"date":881,"close":673},"2025-07-11",{"date":883,"close":693},"2025-07-18",{"date":885,"close":886},"2025-07-22",33.16999816894531,{"date":888,"close":889},"2025-07-23",33.68000030517578,{"date":891,"close":892},"2025-07-24",33.09000015258789,{"date":894,"close":895},"2025-07-25",33.08000183105469,{"date":897,"close":898},"2025-07-28",32.86000061035156,{"date":900,"close":901},"2025-07-29",32.939998626708984,{"date":903,"close":904},"2025-07-30",32.22999954223633,{"date":906,"close":907},"2025-07-31",31.700000762939453,{"date":909,"close":910},"2025-08-01",31.299999237060547,{"date":912,"close":457},"2025-08-04",{"date":914,"close":915},"2025-08-05",31.68000030517578,{"date":917,"close":918},"2025-08-06",31.690000534057617,{"date":920,"close":921},"2025-08-07",31.389999389648438,{"date":923,"close":630},"2025-08-08",{"date":925,"close":926},"2025-08-11",31.899999618530273,{"date":928,"close":670},"2025-08-12",{"date":930,"close":931},"2025-08-13",34.27000045776367,{"date":933,"close":934},"2025-08-14",34.20000076293945,{"date":936,"close":664},"2025-08-15",{"date":938,"close":939},"2025-08-18",33.61000061035156,{"date":941,"close":702},"2025-08-19",{"date":943,"close":678},"2025-08-20",{"date":945,"close":430},"2025-08-21",{"date":947,"close":948},"2025-08-22",35.25,{"date":950,"close":951},"2025-08-25",34.90999984741211,{"date":953,"close":436},"2025-08-26",{"date":955,"close":379},"2025-08-27",{"date":957,"close":958},"2025-08-28",35.5099983215332,{"date":960,"close":961},"2025-08-29",35.72999954223633,{"date":963,"close":964},"2025-09-02",35.45000076293945,{"date":966,"close":967},"2025-09-03",35.56999969482422,{"date":969,"close":970},"2025-09-04",36.02000045776367,{"date":972,"close":973},"2025-09-05",35.75,{"date":975,"close":976},"2025-09-08",35.5,{"date":978,"close":400},"2025-09-09",{"date":980,"close":981},"2025-09-10",35.209999084472656,{"date":983,"close":984},"2025-09-11",35.380001068115234,{"date":986,"close":987},"2025-09-12",35.41999816894531,{"date":989,"close":805},"2025-09-15",{"date":991,"close":992},"2025-09-16",34.720001220703125,{"date":994,"close":995},"2025-09-17",35.220001220703125,{"date":997,"close":811},"2025-09-18",{"date":999,"close":496},"2025-09-19",{"date":1001,"close":1002},"2025-09-22",36.04999923706055,{"date":1004,"close":1005},"2025-09-23",35.790000915527344,{"date":1007,"close":826},"2025-09-24",{"date":1009,"close":1010},"2025-09-25",35.630001068115234,{"date":1012,"close":1013},"2025-09-26",35.970001220703125,{"date":1015,"close":1016},"2025-09-29",35.599998474121094,{"date":1018,"close":1019},"2025-09-30",35.290000915527344,{"date":1021,"close":653},"2025-10-01",{"date":1023,"close":1024},"2025-10-02",35.119998931884766,{"date":1026,"close":379},"2025-10-03",{"date":1028,"close":1029},"2025-10-06",36.130001068115234,{"date":1031,"close":1013},"2025-10-07",{"date":1033,"close":385},"2025-10-08",{"date":1035,"close":1036},"2025-10-09",36.08000183105469,{"date":1038,"close":1039},"2025-10-10",33.56999969482422,{"date":1041,"close":1042},"2025-10-13",34.54999923706055,{"date":1044,"close":1045},"2025-10-14",36,{"date":1047,"close":1048},"2025-10-15",34.970001220703125,{"date":1050,"close":1051},"2025-10-16",32.90999984741211,{"date":1053,"close":1054},"2025-10-17",33.90999984741211,{"date":1056,"close":1057},"2025-10-20",34.31999969482422,{"date":1059,"close":1060},"2025-10-21",34.130001068115234,{"date":1062,"close":1063},"2025-10-22",34.02000045776367,{"date":1065,"close":1066},"2025-10-23",32.93000030517578,{"date":1068,"close":1069},"2025-10-24",34.09000015258789,{"date":1071,"close":1072},"2025-10-27",33.7599983215332,{"date":1074,"close":670},"2025-10-28",{"date":1076,"close":1077},"2025-10-29",32.81999969482422,{"date":1079,"close":1080},"2025-10-30",32.470001220703125,{"date":1082,"close":1083},"2025-10-31",32.52000045776367,{"date":1085,"close":1086},"2025-11-03",32.9900016784668,{"date":1088,"close":831},"2025-11-04",{"date":1090,"close":1091},"2025-11-05",32.79999923706055,{"date":1093,"close":1094},"2025-11-06",32.36000061035156,{"date":1096,"close":1097},"2025-11-07",32.7400016784668,{"date":1099,"close":1100},"2025-11-10",32.65999984741211,{"date":1102,"close":1103},"2025-11-11",32.720001220703125,{"date":1105,"close":1106},"2025-11-12",32.709999084472656,{"date":1108,"close":1109},"2025-11-13",32.72999954223633,{"date":1111,"close":1112},"2025-11-14",32.5,{"date":1114,"close":1115},"2025-11-17",31.290000915527344,{"date":1117,"close":1118},"2025-11-18",31.43000030517578,{"date":1120,"close":1121},"2025-11-19",32.2599983215332,{"date":1123,"close":1124},"2025-11-20",31.670000076293945,{"date":1126,"close":1127},"2025-11-21",32.869998931884766,{"date":1129,"close":1130},"2025-11-24",32.790000915527344,{"date":1132,"close":1133},"2025-11-25",34.2599983215332,{"date":1135,"close":1136},"2025-11-26",34.029998779296875,{"date":1138,"close":639},"2025-11-28",{"date":1140,"close":1141},"2025-12-01",34.45000076293945,{"date":1143,"close":1060},"2025-12-02",{"date":1145,"close":1146},"2025-12-03",34.97999954223633,{"date":1148,"close":1146},"2025-12-04",{"date":1150,"close":1151},"2025-12-05",34.38999938964844,{"date":1153,"close":1154},"2025-12-08",34.279998779296875,{"date":1156,"close":1157},"2025-12-09",34.540000915527344,{"date":1159,"close":1045},"2025-12-10",{"date":1161,"close":1162},"2025-12-11",36.650001525878906,{"date":1164,"close":1162},"2025-12-12",{"date":1166,"close":1167},"2025-12-15",36.849998474121094,{"date":1169,"close":376},"2025-12-16",{"date":1171,"close":1172},"2025-12-17",36.88999938964844,{"date":1174,"close":1175},"2025-12-18",36.77000045776367,{"date":1177,"close":1178},"2025-12-19",36.599998474121094,{"date":1180,"close":1181},"2025-12-22",36.529998779296875,{"date":1183,"close":1184},"2025-12-23",36.33000183105469,{"date":1186,"close":1187},"2025-12-24",36.58000183105469,{"date":1189,"close":1190},"2025-12-26",36.400001525878906,{"date":1192,"close":523},"2025-12-29",{"date":1194,"close":1195},"2025-12-30",35.540000915527344,{"date":1197,"close":1198},"2025-12-31",35.29999923706055,{"date":1200,"close":1201},"2026-01-02",35.52000045776367,{"date":1203,"close":1204},"2026-01-05",36.150001525878906,{"date":1206,"close":1207},"2026-01-06",36.90999984741211,{"date":1209,"close":1210},"2026-01-07",36.7400016784668,{"date":1212,"close":1213},"2026-01-08",37.47999954223633,{"date":1215,"close":334},"2026-01-09",{"date":1217,"close":1218},"2026-01-12",36.75,{"date":1220,"close":1162},"2026-01-13",{"date":1222,"close":1223},"2026-01-14",37.29999923706055,{"date":1225,"close":301},"2026-01-15",{"date":1227,"close":1228},"2026-01-16",38.34000015258789,{"date":1230,"close":1231},"2026-01-20",37.36000061035156,{"date":1233,"close":1234},"2026-01-21",39.9900016784668,{"date":1236,"close":367},"2026-01-22",{"date":1238,"close":1239},"2026-01-23",38.869998931884766,{"date":1241,"close":1242},"2026-01-26",38.95000076293945,{"date":1244,"close":1245},"2026-01-27",39.31999969482422,{"date":1247,"close":1248},"2026-01-28",38.900001525878906,{"date":1250,"close":1251},"2026-01-29",39.20000076293945,{"date":1253,"close":1254},"2026-01-30",38.84000015258789,{"date":1256,"close":1257},"2026-02-02",39.56999969482422,{"date":1259,"close":355},"2026-02-03",{"date":1261,"close":1262},"2026-02-04",41.18000030517578,{"date":1264,"close":1265},"2026-02-05",41.27000045776367,{"date":1267,"close":1268},"2026-02-06",41.779998779296875,{"date":1270,"close":1271},"2026-02-09",41.7599983215332,{"date":1273,"close":1274},"2026-02-10",41.25,{"date":1276,"close":1277},"2026-02-11",41,{"date":1279,"close":1280},"2026-02-12",40.29999923706055,{"date":1282,"close":1283},"2026-02-13",40.22999954223633,{"date":1285,"close":1286},"2026-02-17",40.290000915527344,{"date":1288,"close":1289},"2026-02-18",39.959999084472656,{"date":1291,"close":1292},"2026-02-19",39.91999816894531,{"date":1294,"close":1295},"2026-02-20",40.650001525878906,{"date":1297,"close":1239},"2026-02-23",{"date":1299,"close":1300},"2026-02-24",38.459999084472656,{"date":1302,"close":1303},"2026-02-25",39.09000015258789,{"date":1305,"close":1306},"2026-02-26",39.5099983215332,{"date":1308,"close":1309},"2026-02-27",37.060001373291016,{"date":1311,"close":1312},"2026-03-02",37.619998931884766,{"date":1314,"close":1315},"2026-03-03",37.54999923706055,{"date":1317,"close":1318},"2026-03-04",37.34000015258789,{"date":1320,"close":811},"2026-03-05",{"date":1322,"close":659},"2026-03-06",{"date":1324,"close":436},"2026-03-09",{"date":1326,"close":1327},"2026-03-10",35.400001525878906,{"date":1329,"close":1330},"2026-03-11",34.900001525878906,{"date":1332,"close":1333},"2026-03-12",34.41999816894531,{"date":1335,"close":1336},"2026-03-13",34.29999923706055,{"date":1338,"close":934},"2026-03-16",{"date":1340,"close":1341},"2026-03-17",34.5099983215332,{"date":1343,"close":445},"2026-03-18",{"date":1345,"close":1346},"2026-03-19",34.16999816894531,{"date":1348,"close":931},"2026-03-20",{"date":1350,"close":1351},"2026-03-23",34.689998626708984,{"date":1353,"close":490},"2026-03-24",{"date":1355,"close":1356},"2026-03-25",35.33000183105469,{"date":1358,"close":1201},"2026-03-26",{"date":1360,"close":1361},"2026-03-27",34.790000915527344,{"date":1363,"close":1364},"2026-03-30",34.65999984741211,{"date":1366,"close":1367},"2026-03-31",35.7400016784668,{"date":133,"close":1369},35.9900016784668,{"date":1371,"close":1372},"2026-04-02",36.09000015258789,{"date":1374,"close":1184},"2026-04-06",{"date":1376,"close":642},"2026-04-07",{"date":1378,"close":1379},"2026-04-08",37.720001220703125,{"date":1381,"close":1382},"2026-04-09",38.779998779296875,{"date":1384,"close":1385},"2026-04-10",38.029998779296875,{"date":1387,"close":1228},"2026-04-13",{"date":1389,"close":1385},"2026-04-14",{"date":1391,"close":1385},"2026-04-15",{"date":1393,"close":1394},"2026-04-16",37.83000183105469,{"date":1396,"close":1239},"2026-04-17",{"date":123,"close":1398},38.72999954223633,{"date":1400,"close":1401},"2026-04-21",37.560001373291016,{"date":1403,"close":802},"2026-04-22",{"date":1405,"close":1406},"2026-04-23",37.90999984741211,{"date":1408,"close":1409},"2026-04-24",37.400001525878906,{"date":1411,"close":1412},"2026-04-27",38.0099983215332,{"date":215,"close":1414},38.099998474121094,{"date":1416,"close":1417},"2026-04-29",37.16999816894531,{"date":1419,"close":1420},"2026-04-30",37.650001525878906,{"date":1422,"close":1406},"2026-05-01",{"date":1424,"close":520},"2026-05-04",{"date":1426,"close":796},"2026-05-05",{"date":1428,"close":817},"2026-05-06",{"date":1430,"close":1431},"2026-05-07",37.81999969482422,{"date":1433,"close":1434},"2026-05-08",37.959999084472656,{"date":1436,"close":1437},"2026-05-11",36.9900016784668,{"date":1439,"close":1440},"2026-05-12",37.040000915527344,{"date":113,"close":1442},36.47999954223633,{"date":1444,"close":1445},"2026-05-14",36.84000015258789,{"date":1447,"close":1184},"2026-05-15",{"date":1449,"close":1450},"2026-05-18",36.790000915527344,{"date":1452,"close":1453},"2026-05-19",36.66999816894531,{"date":1455,"close":1456},"2026-05-20",37.68000030517578,{"date":1458,"close":277},"2026-05-21",{"date":1460,"close":1401},"2026-05-22",{"date":1462,"close":1463},"2026-05-26",38.20000076293945,{"date":1465,"close":738},"2026-05-27",{"date":1467,"close":1468},"2026-05-28",37.7400016784668,{"date":1470,"close":1312},"2026-05-29",{"date":1472,"close":1473},"2026-06-01",36.880001068115234,{"date":1475,"close":1420},"2026-06-02",{"date":1477,"close":1478},"2026-06-03",36.34000015258789,{"date":1480,"close":1481},"2026-06-04",37.7599983215332,{"date":1483,"close":1434},"2026-06-05",{"date":1485,"close":1486},"2026-06-08",37.91999816894531,{"date":1488,"close":1489},"2026-06-09",38.630001068115234,{"date":1491,"close":1492},"2026-06-10",38.77000045776367,{"date":1494,"close":1495},"2026-06-11",39.5,{"date":1497,"close":1280},"2026-06-12",{"date":1499,"close":1500},"2026-06-15",39.54999923706055,{"date":1502,"close":1503},"2026-06-16",39.61000061035156,{"date":1505,"close":1506},"2026-06-17",38.68000030517578,{"date":1508,"close":1509},"2026-06-18",39.15999984741211,{"date":1511,"close":1512},"2026-06-22",39.619998931884766,{"date":1514,"close":1515},"2026-06-23",40.36000061035156,{"date":1517,"close":1518},"2026-06-24",40.810001373291016,{"date":1520,"close":1521},"2026-06-25",41.66999816894531,{"date":1523,"close":1524},"2026-06-26",41.86000061035156,{"date":1526,"close":1527},"2026-06-29",42.27000045776367,{"date":1529,"close":1530},"2026-06-30",42.310001373291016,{"date":44,"close":1532},43.189998626708984,{"date":1534,"close":1535},"2026-07-02",42.2599983215332,{"date":1537,"close":1538},"2026-07-06",42.20000076293945,{"date":1540,"close":1541},"2026-07-07",41.56999969482422,{"date":1543,"close":1544},"2026-07-08",40.68000030517578,{"date":1546,"close":1547},"2026-07-09",41.560001373291016,{"date":1549,"close":1550},"2026-07-10",42.060001373291016,{"date":1552,"close":1553},"2026-07-13",42.02000045776367,{"date":1555,"close":1556},"2026-07-14",41.81999969482422,{"date":1558,"close":1559},"2026-07-15",42.349998474121094,{"date":1561,"close":1562},"2026-07-16",43.25,{"date":1564,"close":1565},"2026-07-17",42.650001525878906,{"date":1567,"close":1568},"2026-07-20",42.029998779296875,{"date":1570,"close":1571},"2026-07-21",42.810001373291016,{"date":1573,"close":1574},"2026-07-22",42.34000015258789,{"date":213,"close":1576},42.15999984741211,{"count":217,"fetchedAt":1578,"source":208},"2026-07-28T05:08:49.417Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1580},"\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>",1785215329380]