[{"data":1,"prerenderedAt":1489},["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-EFSI":25,"$fhaaa2y3r8lAtzb2UXUbmtk7G5rt83N-p7PVeCev7kvI":26,"ticker-mcap-EFSI":191,"ticker-profile-EFSI":201,"ticker-earnings-EFSI":215,"ticker-congress-EFSI":219,"i-lucide:info":1487},{"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":187},{"identity":28,"transactions":33,"sectorSlug":167,"relatedTickers":168},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"880641","EAGLE FINANCIAL SERVICES INC","Finance & Insurance","EFSI",[34,47,62,78,84,88,99,109,120,130,138,144,153,163],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":40,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-20T00:00:00.000Z","0001231997-26-000002-0","4","SMALLEY ROBERT W JR","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1231997\u002F000123199726000002\u002F0001231997-26-000002-index.htm",761,24379.064,"2026-05-19","Disposition","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"2026-05-01T00:00:00.000Z","0001920941-26-000002-0","SCHMIDT MARIANNE","EXECUTIVE OFFICER",37.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1920941\u002F000192094126000002\u002F0001920941-26-000002-index.htm",388,3757,14724.6,"S","2026-04-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":75},"2026-03-12T00:00:00.000Z","0001663933-26-000004-0","HAMBERGER SCOTT M",33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663933\u002F000166393326000004\u002F0001663933-26-000004-index.htm",909,2549.508,29997,"P","2026-03-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":76,"isFirstFiling":6,"priorFilingDate":77},9,"2026-03-03T00:00:00.000Z",{"cik":29,"filedAt":63,"filingId":79,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":72,"intentLabel":83,"signalQuality":46},"0001663933-26-000004-1",600,1949.508,"G","Gift",{"cik":29,"filedAt":63,"filingId":85,"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":65,"ownerTitle":39,"ownershipType":86,"pricePerShare":4,"rawFilingUrl":67,"shares":80,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":82,"transactionDate":72,"intentLabel":83,"signalQuality":46},"0001663933-26-000004-2","I",11609,{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":71,"transactionDate":97,"intentLabel":73,"signalQuality":74,"insiderHistory":98},"2026-03-06T00:00:00.000Z","0001910443-26-000002-0","HILL EDWARD III",34.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1910443\u002F000191044326000002\u002F0001910443-26-000002-index.htm",939,5600,32508.179999999997,"2026-03-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":77,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":51,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":71,"transactionDate":107,"intentLabel":73,"signalQuality":74,"insiderHistory":108},"0001570321-26-000002-0","Lorey Brandon Craig",34.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570321\u002F000157032126000002\u002F0001570321-26-000002-index.htm",350,44204,12085.5,"2026-03-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":77,"filingId":110,"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":65,"ownerTitle":39,"ownershipType":86,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":71,"transactionDate":116,"intentLabel":73,"signalQuality":74,"insiderHistory":117},"0001663933-26-000002-0",36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663933\u002F000166393326000002\u002F0001663933-26-000002-index.htm",945,11009,34020,"2026-02-27",{"daysSinceLastFiling":118,"isFirstFiling":6,"priorFilingDate":119},28,"2026-02-03T00:00:00.000Z",{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":46},"2026-02-12T00:00:00.000Z","0001193125-26-048910-0","Yamini Yasaman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2108819\u002F000119312526048910\u002F0001193125-26-048910-index.htm",1363,2558,"A","2026-01-02","Stock award",{"cik":29,"filedAt":121,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":51,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":124,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":136,"transactionDate":128,"intentLabel":137,"signalQuality":46},"0001193125-26-048910-1",39.44,95,2463,3746.7999999999997,"F","Tax withholding",{"cik":29,"filedAt":121,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":51,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":124,"shares":111,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":136,"transactionDate":143,"intentLabel":137,"signalQuality":46},"0001193125-26-048910-2",39.35,2427,1416.6000000000001,"2026-01-05",{"cik":29,"filedAt":119,"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":65,"ownerTitle":39,"ownershipType":86,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":71,"transactionDate":151,"intentLabel":73,"signalQuality":74,"insiderHistory":152},"0001193125-26-034966-0",37.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663933\u002F000119312526034966\u002F0001193125-26-034966-index.htm",597,10064,22680.030000000002,"2026-01-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":154,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":51,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":136,"transactionDate":162,"intentLabel":137,"signalQuality":46},"2026-01-05T00:00:00.000Z","0001193125-26-001657-0","GEORGE JAMES S II",39.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1864102\u002F000119312526001657\u002F0001193125-26-001657-index.htm",818,5807,32556.399999999998,"2025-12-31",{"cik":29,"filedAt":154,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":40,"transactionDate":162,"intentLabel":45,"signalQuality":46},"0001193125-26-001657-1",798,5009,"finance-insurance",[169,172,175,178,181,184],{"ticker":170,"issuerName":171},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":173,"issuerName":174},"CRCL","Circle Internet Group, Inc.",{"ticker":176,"issuerName":177},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":179,"issuerName":180},"COIN","Coinbase Global, Inc.",{"ticker":182,"issuerName":183},"TRUP","TRUPANION, INC.",{"ticker":185,"issuerName":186},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":188,"fetchedAt":189,"source":190},14,"2026-08-12T08:12:00.798Z","sqlite",{"data":192,"meta":198},{"value":193,"quality":194,"closeDate":195,"ageDays":196,"sharesAsOf":197},232028553.33895874,"fresh","2026-08-10",2,"2026-05-06",{"count":199,"fetchedAt":200,"source":190},1,"2026-08-12T08:12:00.799Z",{"data":202,"meta":214},{"ticker":32,"ceo":203,"industry":204,"fullTimeEmployees":205,"ipoDate":206,"country":207,"state":208,"city":209,"website":210,"exchangeShort":25,"marketCap":25,"beta":211,"range52w":212,"fetchedAt":213},"Brandon Craig Lorey","Banks - Regional",253,"2001-07-05","US","VA","Berryville","https:\u002F\u002Fwww.bankofclarke.bank",0.209,"31.44-44","2026-07-22T23:01:01.125Z",{"count":199,"fetchedAt":200,"source":190},{"data":216,"meta":218},{"ticker":32,"points":217},[],{"count":199,"fetchedAt":200,"source":190},{"data":220,"meta":1485},{"congressTrades":221,"insiderTrades":222,"priceHistory":237,"ticker":32},[],[223,224,225,226,227,228,229,230,231,232,233,234,235,236],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":40,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":63,"filingId":79,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":72},{"cik":29,"filedAt":63,"filingId":85,"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":65,"ownerTitle":39,"ownershipType":86,"pricePerShare":4,"rawFilingUrl":67,"shares":80,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":82,"transactionDate":72},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":71,"transactionDate":97},{"cik":29,"filedAt":77,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":51,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":71,"transactionDate":107},{"cik":29,"filedAt":77,"filingId":110,"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":65,"ownerTitle":39,"ownershipType":86,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":71,"transactionDate":116},{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":121,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":51,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":124,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":136,"transactionDate":128},{"cik":29,"filedAt":121,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":51,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":124,"shares":111,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":136,"transactionDate":143},{"cik":29,"filedAt":119,"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":65,"ownerTitle":39,"ownershipType":86,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":71,"transactionDate":151},{"cik":29,"filedAt":154,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":51,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":136,"transactionDate":162},{"cik":29,"filedAt":154,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":40,"transactionDate":162},[238,241,244,247,249,251,254,257,259,262,265,267,270,273,276,279,282,285,287,289,292,295,297,300,302,305,307,309,311,313,316,319,322,324,327,329,332,334,337,340,342,345,348,351,353,356,359,361,363,365,368,370,373,376,379,382,385,388,391,393,396,398,401,404,407,410,412,415,418,421,424,427,430,433,436,439,441,443,446,449,451,453,456,459,462,465,467,470,472,474,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,532,535,538,540,542,544,547,550,553,556,558,561,564,567,570,573,576,578,581,584,587,590,592,594,596,598,600,602,604,606,609,612,615,618,621,624,627,629,631,633,636,639,642,644,647,650,653,656,659,661,664,666,668,671,673,676,678,680,682,684,687,690,693,696,698,701,704,707,709,711,713,715,718,720,722,725,728,731,733,736,739,742,745,748,750,752,755,758,761,763,766,769,771,774,777,780,783,786,789,792,795,798,801,804,807,810,812,814,817,820,823,825,828,831,834,837,840,842,845,848,851,854,857,860,863,866,869,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,915,918,920,922,924,927,930,933,936,939,941,944,947,950,952,955,958,961,964,967,970,973,976,978,980,982,984,987,990,992,995,997,999,1002,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1042,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1072,1074,1076,1079,1082,1085,1088,1091,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1172,1174,1177,1180,1182,1183,1186,1188,1190,1193,1196,1199,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1277,1280,1282,1285,1288,1290,1293,1294,1297,1300,1302,1304,1306,1309,1312,1314,1316,1319,1322,1325,1327,1328,1331,1334,1336,1338,1341,1344,1347,1349,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1422,1425,1428,1431,1434,1437,1440,1443,1446,1448,1451,1454,1457,1459,1462,1465,1468,1471,1474,1477,1480,1483],{"date":239,"close":240},"2021-08-13",34,{"date":242,"close":243},"2021-08-20",34.5,{"date":245,"close":246},"2021-08-27",34.439998626708984,{"date":248,"close":243},"2021-09-03",{"date":250,"close":240},"2021-09-10",{"date":252,"close":253},"2021-09-17",33.97999954223633,{"date":255,"close":256},"2021-09-24",34.20000076293945,{"date":258,"close":256},"2021-10-01",{"date":260,"close":261},"2021-10-08",33.75,{"date":263,"close":264},"2021-10-15",33.70000076293945,{"date":266,"close":261},"2021-10-22",{"date":268,"close":269},"2021-10-29",34.9900016784668,{"date":271,"close":272},"2021-11-05",35,{"date":274,"close":275},"2021-11-12",35.439998626708984,{"date":277,"close":278},"2021-11-19",35.5,{"date":280,"close":281},"2021-11-26",35.349998474121094,{"date":283,"close":284},"2021-12-03",35.869998931884766,{"date":286,"close":278},"2021-12-10",{"date":288,"close":284},"2021-12-17",{"date":290,"close":291},"2021-12-23",34.61000061035156,{"date":293,"close":294},"2021-12-31",34.650001525878906,{"date":296,"close":269},"2022-01-07",{"date":298,"close":299},"2022-01-14",35.75,{"date":301,"close":272},"2022-01-21",{"date":303,"close":304},"2022-01-28",34.86000061035156,{"date":306,"close":272},"2022-02-04",{"date":308,"close":272},"2022-02-11",{"date":310,"close":299},"2022-02-18",{"date":312,"close":111},"2022-02-25",{"date":314,"close":315},"2022-03-04",34.95000076293945,{"date":317,"close":318},"2022-03-11",35.9900016784668,{"date":320,"close":321},"2022-03-18",35.400001525878906,{"date":323,"close":321},"2022-03-25",{"date":325,"close":326},"2022-04-01",35.45000076293945,{"date":328,"close":326},"2022-04-08",{"date":330,"close":331},"2022-04-14",35.470001220703125,{"date":333,"close":272},"2022-04-22",{"date":335,"close":336},"2022-04-29",34.900001525878906,{"date":338,"close":339},"2022-05-06",34.65999984741211,{"date":341,"close":336},"2022-05-13",{"date":343,"close":344},"2022-05-20",36.04999923706055,{"date":346,"close":347},"2022-05-27",35.34000015258789,{"date":349,"close":350},"2022-06-03",35.97999954223633,{"date":352,"close":278},"2022-06-10",{"date":354,"close":355},"2022-06-17",35.4900016784668,{"date":357,"close":358},"2022-06-24",35.33000183105469,{"date":360,"close":275},"2022-07-01",{"date":362,"close":275},"2022-07-08",{"date":364,"close":321},"2022-07-15",{"date":366,"close":367},"2022-07-22",35.189998626708984,{"date":369,"close":111},"2022-07-29",{"date":371,"close":372},"2022-08-05",36.20000076293945,{"date":374,"close":375},"2022-08-12",37.790000915527344,{"date":377,"close":378},"2022-08-19",37.9900016784668,{"date":380,"close":381},"2022-08-26",37.900001525878906,{"date":383,"close":384},"2022-09-02",36.970001220703125,{"date":386,"close":387},"2022-09-09",36.95000076293945,{"date":389,"close":390},"2022-09-16",36.97999954223633,{"date":392,"close":390},"2022-09-23",{"date":394,"close":395},"2022-09-30",36.91999816894531,{"date":397,"close":350},"2022-10-07",{"date":399,"close":400},"2022-10-14",36.400001525878906,{"date":402,"close":403},"2022-10-21",36.380001068115234,{"date":405,"close":406},"2022-10-28",36.43000030517578,{"date":408,"close":409},"2022-11-04",37.0099983215332,{"date":411,"close":409},"2022-11-11",{"date":413,"close":414},"2022-11-18",37.54999923706055,{"date":416,"close":417},"2022-11-25",37.5,{"date":419,"close":420},"2022-12-02",37,{"date":422,"close":423},"2022-12-09",36.79999923706055,{"date":425,"close":426},"2022-12-16",36.70000076293945,{"date":428,"close":429},"2022-12-23",36.02000045776367,{"date":431,"close":432},"2022-12-30",35.95000076293945,{"date":434,"close":435},"2023-01-06",35.900001525878906,{"date":437,"close":438},"2023-01-13",35.72999954223633,{"date":440,"close":355},"2023-01-20",{"date":442,"close":278},"2023-01-27",{"date":444,"close":445},"2023-02-03",35.79999923706055,{"date":447,"close":448},"2023-02-10",36.25,{"date":450,"close":448},"2023-02-17",{"date":452,"close":299},"2023-02-24",{"date":454,"close":455},"2023-03-03",35.310001373291016,{"date":457,"close":458},"2023-03-10",34.84000015258789,{"date":460,"close":461},"2023-03-17",34.209999084472656,{"date":463,"close":464},"2023-03-24",33.959999084472656,{"date":466,"close":464},"2023-03-31",{"date":468,"close":469},"2023-04-06",33.900001525878906,{"date":471,"close":261},"2023-04-14",{"date":473,"close":261},"2023-04-21",{"date":475,"close":261},"2023-04-28",{"date":477,"close":478},"2023-05-05",32.5,{"date":480,"close":481},"2023-05-12",32.400001525878906,{"date":483,"close":484},"2023-05-19",34.25,{"date":486,"close":487},"2023-05-26",32.29999923706055,{"date":489,"close":490},"2023-06-02",31.100000381469727,{"date":492,"close":493},"2023-06-09",31.350000381469727,{"date":495,"close":496},"2023-06-16",30.899999618530273,{"date":498,"close":499},"2023-06-23",31.25,{"date":501,"close":502},"2023-06-30",30.5,{"date":504,"close":505},"2023-07-07",30.799999237060547,{"date":507,"close":508},"2023-07-14",31.190000534057617,{"date":510,"close":511},"2023-07-21",31.200000762939453,{"date":513,"close":514},"2023-07-28",31.700000762939453,{"date":516,"close":517},"2023-08-04",31.760000228881836,{"date":519,"close":520},"2023-08-11",31.479999542236328,{"date":522,"close":523},"2023-08-18",31.979999542236328,{"date":525,"close":526},"2023-08-25",31.989999771118164,{"date":528,"close":529},"2023-09-01",32,{"date":531,"close":529},"2023-09-08",{"date":533,"close":534},"2023-09-15",32.150001525878906,{"date":536,"close":537},"2023-09-22",31.899999618530273,{"date":539,"close":537},"2023-09-29",{"date":541,"close":537},"2023-10-06",{"date":543,"close":537},"2023-10-13",{"date":545,"close":546},"2023-10-20",31.09000015258789,{"date":548,"close":549},"2023-10-27",31,{"date":551,"close":552},"2023-11-03",30.520000457763672,{"date":554,"close":555},"2023-11-10",30.350000381469727,{"date":557,"close":496},"2023-11-17",{"date":559,"close":560},"2023-11-24",30.299999237060547,{"date":562,"close":563},"2023-12-01",30.479999542236328,{"date":565,"close":566},"2023-12-08",30.190000534057617,{"date":568,"close":569},"2023-12-15",29.950000762939453,{"date":571,"close":572},"2023-12-22",29.850000381469727,{"date":574,"close":575},"2023-12-29",30,{"date":577,"close":569},"2024-01-05",{"date":579,"close":580},"2024-01-12",29.959999084472656,{"date":582,"close":583},"2024-01-19",29.989999771118164,{"date":585,"close":586},"2024-01-26",29.559999465942383,{"date":588,"close":589},"2024-02-02",29.799999237060547,{"date":591,"close":589},"2024-02-09",{"date":593,"close":575},"2024-02-16",{"date":595,"close":575},"2024-02-23",{"date":597,"close":575},"2024-03-01",{"date":599,"close":575},"2024-03-08",{"date":601,"close":575},"2024-03-15",{"date":603,"close":575},"2024-03-22",{"date":605,"close":572},"2024-03-28",{"date":607,"close":608},"2024-04-05",29.649999618530273,{"date":610,"close":611},"2024-04-12",29,{"date":613,"close":614},"2024-04-19",28.299999237060547,{"date":616,"close":617},"2024-04-26",28.389999389648438,{"date":619,"close":620},"2024-05-03",28.979999542236328,{"date":622,"close":623},"2024-05-10",28.5,{"date":625,"close":626},"2024-05-17",29.81999969482422,{"date":628,"close":626},"2024-05-24",{"date":630,"close":575},"2024-05-31",{"date":632,"close":575},"2024-06-07",{"date":634,"close":635},"2024-06-14",33.29999923706055,{"date":637,"close":638},"2024-06-21",32.099998474121094,{"date":640,"close":641},"2024-06-28",32.9900016784668,{"date":643,"close":481},"2024-07-05",{"date":645,"close":646},"2024-07-12",32.20000076293945,{"date":648,"close":649},"2024-07-19",33.099998474121094,{"date":651,"close":652},"2024-07-26",33.88999938964844,{"date":654,"close":655},"2024-08-02",33.81999969482422,{"date":657,"close":658},"2024-08-09",32.88999938964844,{"date":660,"close":66},"2024-08-16",{"date":662,"close":663},"2024-08-23",32.779998779296875,{"date":665,"close":66},"2024-08-30",{"date":667,"close":66},"2024-09-06",{"date":669,"close":670},"2024-09-13",33.400001525878906,{"date":672,"close":66},"2024-09-20",{"date":674,"close":675},"2024-09-27",32.4900016784668,{"date":677,"close":529},"2024-10-04",{"date":679,"close":526},"2024-10-11",{"date":681,"close":529},"2024-10-18",{"date":683,"close":66},"2024-10-25",{"date":685,"close":686},"2024-11-01",32.7400016784668,{"date":688,"close":689},"2024-11-08",33.20000076293945,{"date":691,"close":692},"2024-11-15",34.599998474121094,{"date":694,"close":695},"2024-11-22",34.70000076293945,{"date":697,"close":278},"2024-11-29",{"date":699,"close":700},"2024-12-06",35.650001525878906,{"date":702,"close":703},"2024-12-13",35.599998474121094,{"date":705,"close":706},"2024-12-20",36.4900016784668,{"date":708,"close":400},"2024-12-27",{"date":710,"close":448},"2025-01-03",{"date":712,"close":372},"2025-01-10",{"date":714,"close":372},"2025-01-17",{"date":716,"close":717},"2025-01-24",36.150001525878906,{"date":719,"close":448},"2025-01-31",{"date":721,"close":469},"2025-02-07",{"date":723,"close":724},"2025-02-14",32.77000045776367,{"date":726,"close":727},"2025-02-21",32.75,{"date":729,"close":730},"2025-02-28",32.70000076293945,{"date":732,"close":487},"2025-03-07",{"date":734,"close":735},"2025-03-14",32.59000015258789,{"date":737,"close":738},"2025-03-21",32.65999984741211,{"date":740,"close":741},"2025-03-28",32.810001373291016,{"date":743,"close":744},"2025-04-04",31.5,{"date":746,"close":747},"2025-04-11",30.56999969482422,{"date":749,"close":511},"2025-04-17",{"date":751,"close":481},"2025-04-25",{"date":753,"close":754},"2025-05-02",30.579999923706055,{"date":756,"close":757},"2025-05-09",31.18000030517578,{"date":759,"close":760},"2025-05-16",31.950000762939453,{"date":762,"close":549},"2025-05-23",{"date":764,"close":765},"2025-05-30",31.489999771118164,{"date":767,"close":768},"2025-06-06",30.559999465942383,{"date":770,"close":589},"2025-06-13",{"date":772,"close":773},"2025-06-20",29.260000228881836,{"date":775,"close":776},"2025-06-27",30.43000030517578,{"date":778,"close":779},"2025-07-03",33.15999984741211,{"date":781,"close":782},"2025-07-11",33.349998474121094,{"date":784,"close":785},"2025-07-18",33.540000915527344,{"date":787,"close":788},"2025-07-25",33.36000061035156,{"date":790,"close":791},"2025-08-01",33.02000045776367,{"date":793,"close":794},"2025-08-08",33.09000015258789,{"date":796,"close":797},"2025-08-11",32.970001220703125,{"date":799,"close":800},"2025-08-12",33.54999923706055,{"date":802,"close":803},"2025-08-13",34.689998626708984,{"date":805,"close":806},"2025-08-14",34.90999984741211,{"date":808,"close":809},"2025-08-15",34.81999969482422,{"date":811,"close":806},"2025-08-18",{"date":813,"close":806},"2025-08-19",{"date":815,"close":816},"2025-08-20",35.0099983215332,{"date":818,"close":819},"2025-08-21",34.959999084472656,{"date":821,"close":822},"2025-08-22",36.119998931884766,{"date":824,"close":372},"2025-08-25",{"date":826,"close":827},"2025-08-26",36.52000045776367,{"date":829,"close":830},"2025-08-27",36.56999969482422,{"date":832,"close":833},"2025-08-28",36.560001373291016,{"date":835,"close":836},"2025-08-29",37.43000030517578,{"date":838,"close":839},"2025-09-02",36.54999923706055,{"date":841,"close":839},"2025-09-03",{"date":843,"close":844},"2025-09-04",36.93000030517578,{"date":846,"close":847},"2025-09-05",37.29999923706055,{"date":849,"close":850},"2025-09-08",37.22999954223633,{"date":852,"close":853},"2025-09-09",37.099998474121094,{"date":855,"close":856},"2025-09-10",36.880001068115234,{"date":858,"close":859},"2025-09-11",37.15999984741211,{"date":861,"close":862},"2025-09-12",36.9900016784668,{"date":864,"close":865},"2025-09-15",36.7599983215332,{"date":867,"close":868},"2025-09-16",36.75,{"date":870,"close":847},"2025-09-17",{"date":872,"close":873},"2025-09-18",39.599998474121094,{"date":875,"close":876},"2025-09-19",39.369998931884766,{"date":878,"close":879},"2025-09-22",39.29999923706055,{"date":881,"close":882},"2025-09-23",39.70000076293945,{"date":884,"close":885},"2025-09-24",39.59000015258789,{"date":887,"close":888},"2025-09-25",39.4900016784668,{"date":890,"close":891},"2025-09-26",38.9900016784668,{"date":893,"close":894},"2025-09-29",38.209999084472656,{"date":896,"close":897},"2025-09-30",37.83000183105469,{"date":899,"close":900},"2025-10-01",37.439998626708984,{"date":902,"close":903},"2025-10-02",37.209999084472656,{"date":905,"close":906},"2025-10-03",37.16999816894531,{"date":908,"close":909},"2025-10-06",37.31999969482422,{"date":911,"close":912},"2025-10-07",37.20000076293945,{"date":914,"close":859},"2025-10-08",{"date":916,"close":917},"2025-10-09",37.04999923706055,{"date":919,"close":318},"2025-10-10",{"date":921,"close":406},"2025-10-13",{"date":923,"close":856},"2025-10-14",{"date":925,"close":926},"2025-10-15",37.18000030517578,{"date":928,"close":929},"2025-10-16",35.54999923706055,{"date":931,"close":932},"2025-10-17",36.40999984741211,{"date":934,"close":935},"2025-10-20",36.709999084472656,{"date":937,"close":938},"2025-10-21",36.72999954223633,{"date":940,"close":850},"2025-10-22",{"date":942,"close":943},"2025-10-23",37.040000915527344,{"date":945,"close":946},"2025-10-24",37.380001068115234,{"date":948,"close":949},"2025-10-27",37.349998474121094,{"date":951,"close":859},"2025-10-28",{"date":953,"close":954},"2025-10-29",36.279998779296875,{"date":956,"close":957},"2025-10-30",36.59000015258789,{"date":959,"close":960},"2025-10-31",36.209999084472656,{"date":962,"close":963},"2025-11-03",35.709999084472656,{"date":965,"close":966},"2025-11-04",35.58000183105469,{"date":968,"close":969},"2025-11-05",35.93000030517578,{"date":971,"close":972},"2025-11-06",35.459999084472656,{"date":974,"close":975},"2025-11-07",35.529998779296875,{"date":977,"close":969},"2025-11-10",{"date":979,"close":432},"2025-11-11",{"date":981,"close":822},"2025-11-12",{"date":983,"close":111},"2025-11-13",{"date":985,"close":986},"2025-11-14",36.099998474121094,{"date":988,"close":989},"2025-11-17",34.869998931884766,{"date":991,"close":989},"2025-11-18",{"date":993,"close":994},"2025-11-19",34.720001220703125,{"date":996,"close":994},"2025-11-20",{"date":998,"close":111},"2025-11-21",{"date":1000,"close":1001},"2025-11-24",35.70000076293945,{"date":1003,"close":420},"2025-11-25",{"date":1005,"close":1006},"2025-11-26",37.2599983215332,{"date":1008,"close":1009},"2025-11-28",37.56999969482422,{"date":1011,"close":1012},"2025-12-01",37.939998626708984,{"date":1014,"close":1015},"2025-12-02",37.36000061035156,{"date":1017,"close":1018},"2025-12-03",38.2400016784668,{"date":1020,"close":1021},"2025-12-04",38.029998779296875,{"date":1023,"close":1024},"2025-12-05",38.189998626708984,{"date":1026,"close":1027},"2025-12-08",38.11000061035156,{"date":1029,"close":1030},"2025-12-09",38.5,{"date":1032,"close":1033},"2025-12-10",39.86000061035156,{"date":1035,"close":1036},"2025-12-11",39.75,{"date":1038,"close":1039},"2025-12-12",39.63999938964844,{"date":1041,"close":1036},"2025-12-15",{"date":1043,"close":1036},"2025-12-16",{"date":1045,"close":1046},"2025-12-17",40.150001525878906,{"date":1048,"close":1049},"2025-12-18",40.970001220703125,{"date":1051,"close":1052},"2025-12-19",40.75,{"date":1054,"close":1046},"2025-12-22",{"date":1056,"close":1057},"2025-12-23",39.880001068115234,{"date":1059,"close":1060},"2025-12-24",39.93000030517578,{"date":1062,"close":1063},"2025-12-26",40.33000183105469,{"date":1065,"close":1066},"2025-12-29",39.970001220703125,{"date":1068,"close":1069},"2025-12-30",39.709999084472656,{"date":162,"close":1071},39.79999923706055,{"date":128,"close":1073},39.439998626708984,{"date":143,"close":1075},39.349998474121094,{"date":1077,"close":1078},"2026-01-06",39.11000061035156,{"date":1080,"close":1081},"2026-01-07",39.0099983215332,{"date":1083,"close":1084},"2026-01-08",39.83000183105469,{"date":1086,"close":1087},"2026-01-09",39.5,{"date":1089,"close":1090},"2026-01-12",39.40999984741211,{"date":1092,"close":882},"2026-01-13",{"date":1094,"close":1095},"2026-01-14",39.630001068115234,{"date":1097,"close":1098},"2026-01-15",39.9900016784668,{"date":1100,"close":1101},"2026-01-16",39.7599983215332,{"date":1103,"close":1104},"2026-01-20",39.36000061035156,{"date":1106,"close":1107},"2026-01-21",40.16999816894531,{"date":1109,"close":1110},"2026-01-22",40.560001373291016,{"date":1112,"close":1113},"2026-01-23",40.029998779296875,{"date":1115,"close":1116},"2026-01-26",39.900001525878906,{"date":1118,"close":1119},"2026-01-27",39.650001525878906,{"date":1121,"close":1122},"2026-01-28",38.79999923706055,{"date":1124,"close":1125},"2026-01-29",38.15999984741211,{"date":151,"close":1127},38.310001373291016,{"date":1129,"close":1130},"2026-02-02",38.220001220703125,{"date":1132,"close":1133},"2026-02-03",38.720001220703125,{"date":1135,"close":1136},"2026-02-04",39.25,{"date":1138,"close":1139},"2026-02-05",39.15999984741211,{"date":1141,"close":1142},"2026-02-06",39.09000015258789,{"date":1144,"close":1145},"2026-02-09",39,{"date":1147,"close":1148},"2026-02-10",38.900001525878906,{"date":1150,"close":1151},"2026-02-11",38.540000915527344,{"date":1153,"close":1154},"2026-02-12",38.4900016784668,{"date":1156,"close":1157},"2026-02-13",38.81999969482422,{"date":1159,"close":1160},"2026-02-17",39.119998931884766,{"date":1162,"close":1163},"2026-02-18",38.77000045776367,{"date":1165,"close":1166},"2026-02-19",38.40999984741211,{"date":1168,"close":1169},"2026-02-20",38.619998931884766,{"date":1171,"close":847},"2026-02-23",{"date":1173,"close":926},"2026-02-24",{"date":1175,"close":1176},"2026-02-25",37.189998626708984,{"date":1178,"close":1179},"2026-02-26",36.779998779296875,{"date":116,"close":1181},34.709999084472656,{"date":107,"close":1181},{"date":1184,"close":1185},"2026-03-03",34.560001373291016,{"date":1187,"close":806},"2026-03-04",{"date":97,"close":1189},34.54999923706055,{"date":1191,"close":1192},"2026-03-06",34.52000045776367,{"date":1194,"close":1195},"2026-03-09",34.43000030517578,{"date":1197,"close":1198},"2026-03-10",33.83000183105469,{"date":72,"close":738},{"date":1201,"close":1202},"2026-03-12",32.43000030517578,{"date":1204,"close":478},"2026-03-13",{"date":1206,"close":1207},"2026-03-16",32.5099983215332,{"date":1209,"close":1210},"2026-03-17",32.25,{"date":1212,"close":1213},"2026-03-18",32.029998779296875,{"date":1215,"close":1216},"2026-03-19",32.33000183105469,{"date":1218,"close":1219},"2026-03-20",32.0099983215332,{"date":1221,"close":1222},"2026-03-23",33.310001373291016,{"date":1224,"close":1225},"2026-03-24",34.31999969482422,{"date":1227,"close":1228},"2026-03-25",34.220001220703125,{"date":1230,"close":1192},"2026-03-26",{"date":1232,"close":1233},"2026-03-27",33.869998931884766,{"date":1235,"close":1236},"2026-03-30",34.36000061035156,{"date":1238,"close":1239},"2026-03-31",34.97999954223633,{"date":1241,"close":1242},"2026-04-01",35.20000076293945,{"date":1244,"close":1245},"2026-04-02",35.77000045776367,{"date":1247,"close":1248},"2026-04-06",36.15999984741211,{"date":1250,"close":1251},"2026-04-07",36.16999816894531,{"date":1253,"close":1254},"2026-04-08",37.5099983215332,{"date":1256,"close":1257},"2026-04-09",38.7599983215332,{"date":1259,"close":1260},"2026-04-10",38.689998626708984,{"date":1262,"close":1263},"2026-04-13",38.75,{"date":1265,"close":1266},"2026-04-14",38.810001373291016,{"date":1268,"close":1122},"2026-04-15",{"date":1270,"close":1271},"2026-04-16",38.27000045776367,{"date":1273,"close":1274},"2026-04-17",39.209999084472656,{"date":1276,"close":1090},"2026-04-20",{"date":1278,"close":1279},"2026-04-21",39.06999969482422,{"date":1281,"close":1160},"2026-04-22",{"date":1283,"close":1284},"2026-04-23",39.290000915527344,{"date":1286,"close":1287},"2026-04-24",38.060001373291016,{"date":1289,"close":1287},"2026-04-27",{"date":1291,"close":1292},"2026-04-28",38.599998474121094,{"date":58,"close":381},{"date":1295,"close":1296},"2026-04-30",37.68000030517578,{"date":1298,"close":1299},"2026-05-01",37.959999084472656,{"date":1301,"close":438},"2026-05-04",{"date":1303,"close":350},"2026-05-05",{"date":197,"close":1305},37.47999954223633,{"date":1307,"close":1308},"2026-05-07",38.06999969482422,{"date":1310,"close":1311},"2026-05-08",37.90999984741211,{"date":1313,"close":1015},"2026-05-11",{"date":1315,"close":853},"2026-05-12",{"date":1317,"close":1318},"2026-05-13",36.790000915527344,{"date":1320,"close":1321},"2026-05-14",37.40999984741211,{"date":1323,"close":1324},"2026-05-15",37.2400016784668,{"date":1326,"close":850},"2026-05-18",{"date":44,"close":1176},{"date":1329,"close":1330},"2026-05-20",37.310001373291016,{"date":1332,"close":1333},"2026-05-21",39.47999954223633,{"date":1335,"close":1160},"2026-05-22",{"date":1337,"close":1274},"2026-05-26",{"date":1339,"close":1340},"2026-05-27",39.619998931884766,{"date":1342,"close":1343},"2026-05-28",39.54999923706055,{"date":1345,"close":1346},"2026-05-29",39.459999084472656,{"date":1348,"close":1346},"2026-06-01",{"date":1350,"close":1113},"2026-06-02",{"date":1352,"close":1353},"2026-06-03",39.90999984741211,{"date":1355,"close":1356},"2026-06-04",40.77000045776367,{"date":1358,"close":1359},"2026-06-05",41.0099983215332,{"date":1361,"close":1362},"2026-06-08",41.5099983215332,{"date":1364,"close":1365},"2026-06-09",41.959999084472656,{"date":1367,"close":1368},"2026-06-10",42.41999816894531,{"date":1370,"close":1371},"2026-06-11",42.7599983215332,{"date":1373,"close":1374},"2026-06-12",43.130001068115234,{"date":1376,"close":1377},"2026-06-15",42.18000030517578,{"date":1379,"close":1380},"2026-06-16",41.75,{"date":1382,"close":1383},"2026-06-17",41.209999084472656,{"date":1385,"close":1386},"2026-06-18",41.7400016784668,{"date":1388,"close":1389},"2026-06-22",42.0099983215332,{"date":1391,"close":1392},"2026-06-23",42.79999923706055,{"date":1394,"close":1395},"2026-06-24",42.709999084472656,{"date":1397,"close":1398},"2026-06-25",41.630001068115234,{"date":1400,"close":1401},"2026-06-26",41.2599983215332,{"date":1403,"close":1404},"2026-06-29",41.060001373291016,{"date":1406,"close":1407},"2026-06-30",41.459999084472656,{"date":1409,"close":1410},"2026-07-01",42.209999084472656,{"date":1412,"close":1413},"2026-07-02",40.90999984741211,{"date":1415,"close":1416},"2026-07-06",40.56999969482422,{"date":1418,"close":1419},"2026-07-07",40.29999923706055,{"date":1421,"close":1419},"2026-07-08",{"date":1423,"close":1424},"2026-07-09",40.209999084472656,{"date":1426,"close":1427},"2026-07-10",40.5099983215332,{"date":1429,"close":1430},"2026-07-13",41.61000061035156,{"date":1432,"close":1433},"2026-07-14",41.90999984741211,{"date":1435,"close":1436},"2026-07-15",41.900001525878906,{"date":1438,"close":1439},"2026-07-16",42.86000061035156,{"date":1441,"close":1442},"2026-07-17",42.33000183105469,{"date":1444,"close":1445},"2026-07-20",41.33000183105469,{"date":1447,"close":1362},"2026-07-21",{"date":1449,"close":1450},"2026-07-22",41.29999923706055,{"date":1452,"close":1453},"2026-07-23",41.45000076293945,{"date":1455,"close":1456},"2026-07-27",40.13999938964844,{"date":1458,"close":1401},"2026-07-28",{"date":1460,"close":1461},"2026-07-29",41.47999954223633,{"date":1463,"close":1464},"2026-07-30",41.02000045776367,{"date":1466,"close":1467},"2026-07-31",40.54999923706055,{"date":1469,"close":1470},"2026-08-03",40.189998626708984,{"date":1472,"close":1473},"2026-08-04",40.40999984741211,{"date":1475,"close":1476},"2026-08-05",40.27000045776367,{"date":1478,"close":1479},"2026-08-06",41.95000076293945,{"date":1481,"close":1482},"2026-08-07",41.720001220703125,{"date":195,"close":1484},42.869998931884766,{"count":199,"fetchedAt":1486,"source":190},"2026-08-12T08:12:00.808Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1488},"\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>",1786522320713]