[{"data":1,"prerenderedAt":1577},["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-FCBC":25,"$fyE8JlxiQnaF7CK5pJUfCxnFCVGHaCFcMdbG-yktbZKA":26,"ticker-mcap-FCBC":206,"ticker-profile-FCBC":215,"ticker-earnings-FCBC":229,"ticker-congress-FCBC":233,"i-lucide:info":1575},{"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":202},{"identity":28,"transactions":33,"sectorSlug":182,"relatedTickers":183},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"859070","FIRST COMMUNITY BANKSHARES INC","Finance & Insurance","FCBC",[34,50,56,66,75,82,87,92,97,102,107,116,124,130,135,143,147,153,158,165,170,177],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T00:00:00.000Z","0001463305-26-000004-0","4","Mills Gary R","President","D",24.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463305\u002F000146330526000004\u002F0001463305-26-000004-index.htm",865,13642,21322.25,"M","2026-07-28","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001463305-26-000004-1",33,3500,17142,115500,{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64,"insiderHistory":65},"0001463305-26-000004-2",47.671,5798,166848.5,"S","2026-07-30","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":46,"transactionDate":74,"intentLabel":48,"signalQuality":49},"2026-05-29T00:00:00.000Z","0001903388-26-000002-0","Taylor Beth Ann","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903388\u002F000190338826000002\u002F0001903388-26-000002-index.htm",928,3712,"2026-05-28",{"cik":29,"filedAt":67,"filingId":76,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":40,"transactionDate":74,"intentLabel":80,"signalQuality":81},"0001903388-26-000002-1",42.5,2784,39440,"Disposition","non-discretionary",{"cik":29,"filedAt":67,"filingId":83,"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":84,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":72,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":46,"transactionDate":74,"intentLabel":48,"signalQuality":49},"0001449542-26-000002-0","Johnson Richard Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1449542\u002F000144954226000002\u002F0001449542-26-000002-index.htm",56309,{"cik":29,"filedAt":67,"filingId":88,"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":89,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":90,"shares":72,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":46,"transactionDate":74,"intentLabel":48,"signalQuality":49},"0001838972-26-000002-0","Price Harriet B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838972\u002F000183897226000002\u002F0001838972-26-000002-index.htm",2426,{"cik":29,"filedAt":67,"filingId":93,"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":94,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":95,"shares":72,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":46,"transactionDate":74,"intentLabel":48,"signalQuality":49},"0001584326-26-000002-0","Elmore Samuel L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584326\u002F000158432626000002\u002F0001584326-26-000002-index.htm",19864,{"cik":29,"filedAt":67,"filingId":98,"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":99,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":100,"shares":72,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":46,"transactionDate":74,"intentLabel":48,"signalQuality":49},"0001649557-26-000004-0","DAVIS C WILLIAM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649557\u002F000164955726000004\u002F0001649557-26-000004-index.htm",17641,{"cik":29,"filedAt":67,"filingId":103,"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":104,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":72,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":46,"transactionDate":74,"intentLabel":48,"signalQuality":49},"0001649691-26-000002-0","SARVER M ADAM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649691\u002F000164969126000002\u002F0001649691-26-000002-index.htm",113692,{"cik":29,"filedAt":108,"filingId":109,"formType":25,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":25,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"2026-05-28T18:42:13.000Z","0001199628-26-000002-0","STAFFORD WILLIAM P II","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1199628\u002F000119962826000002\u002F0001199628-26-000002-index.htm",5546,213011,"2026-05-26",{"cik":29,"filedAt":108,"filingId":117,"formType":25,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":112,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":115,"intentLabel":123,"signalQuality":81},"0001199628-26-000002-1",42.38,1850,211161,78403,"F","Tax withholding",{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":25,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"2026-05-28T18:40:32.000Z","0001463305-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463305\u002F000146330526000002\u002F0001463305-26-000002-index.htm",7394,25494,{"cik":29,"filedAt":125,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":127,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":122,"transactionDate":115,"intentLabel":123,"signalQuality":81},"0001463305-26-000002-1",3354,12777,142142.52000000002,{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":25,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"2026-05-28T00:00:00.000Z","0001361953-26-000002-0","Brown David D","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1361953\u002F000136195326000002\u002F0001361953-26-000002-index.htm",3132,15808,{"cik":29,"filedAt":136,"filingId":144,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":40,"transactionDate":115,"intentLabel":80,"signalQuality":81},"0001361953-26-000002-1",12676,132734.16,{"cik":29,"filedAt":136,"filingId":148,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":151,"shares":141,"sharesOwnedAfter":152,"totalValue":25,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"0001681136-26-000002-0","BELCHER JASON R","SVP-Chief Admin Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681136\u002F000168113626000002\u002F0001681136-26-000002-index.htm",20017,{"cik":29,"filedAt":136,"filingId":154,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":151,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":122,"transactionDate":115,"intentLabel":123,"signalQuality":81},"0001681136-26-000002-1",1515,18502,64205.700000000004,{"cik":29,"filedAt":136,"filingId":159,"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":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"0001764578-26-000002-0","Harmon Sarah W","SVP & General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764578\u002F000176457826000002\u002F0001764578-26-000002-index.htm",2876,8848,{"cik":29,"filedAt":136,"filingId":166,"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":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":162,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":122,"transactionDate":115,"intentLabel":123,"signalQuality":81},"0001764578-26-000002-1",1535,7313,65053.3,{"cik":29,"filedAt":136,"filingId":171,"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":172,"ownerTitle":173,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":25,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"0001902942-26-000004-0","Bonnett Derek A","Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1902942\u002F000190294226000004\u002F0001902942-26-000004-index.htm",2151,4068,{"cik":29,"filedAt":136,"filingId":178,"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":172,"ownerTitle":173,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":174,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":122,"transactionDate":115,"intentLabel":123,"signalQuality":81},"0001902942-26-000004-1",1342,2726,56873.96000000001,"finance-insurance",[184,187,190,193,196,199],{"ticker":185,"issuerName":186},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":188,"issuerName":189},"WAL","WESTERN ALLIANCE BANCORPORATION",{"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},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":203,"fetchedAt":204,"source":205},22,"2026-07-30T21:08:06.303Z","sqlite",{"data":207,"meta":212},{"value":208,"quality":209,"closeDate":47,"ageDays":210,"sharesAsOf":211},913243994.214325,"fresh",2,"2026-05-07",{"count":213,"fetchedAt":214,"source":205},1,"2026-07-30T21:08:06.305Z",{"data":216,"meta":228},{"ticker":32,"ceo":217,"industry":218,"fullTimeEmployees":219,"ipoDate":220,"country":221,"state":222,"city":223,"website":224,"exchangeShort":25,"marketCap":25,"beta":225,"range52w":226,"fetchedAt":227},"William Stafford","Banks - Regional",583,"1994-04-08","US","VA","Bluefield","https:\u002F\u002Fwww.firstcommunitybank.com",0.479,"31.21-45.84","2026-07-07T08:00:39.247Z",{"count":213,"fetchedAt":214,"source":205},{"data":230,"meta":232},{"ticker":32,"points":231},[],{"count":213,"fetchedAt":214,"source":205},{"data":234,"meta":1573},{"congressTrades":235,"insiderTrades":236,"priceHistory":259,"ticker":32},[],[237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":76,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":40,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":83,"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":84,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":72,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":88,"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":89,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":90,"shares":72,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":93,"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":94,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":95,"shares":72,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":98,"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":99,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":100,"shares":72,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":103,"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":104,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":72,"sharesOwnedAfter":106,"totalValue":25,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":25,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":108,"filingId":117,"formType":25,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":112,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":25,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":127,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":122,"transactionDate":115},{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":25,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":136,"filingId":144,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":40,"transactionDate":115},{"cik":29,"filedAt":136,"filingId":148,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":151,"shares":141,"sharesOwnedAfter":152,"totalValue":25,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":136,"filingId":154,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":151,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":122,"transactionDate":115},{"cik":29,"filedAt":136,"filingId":159,"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":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":136,"filingId":166,"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":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":162,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":122,"transactionDate":115},{"cik":29,"filedAt":136,"filingId":171,"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":172,"ownerTitle":173,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":25,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":136,"filingId":178,"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":172,"ownerTitle":173,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":174,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":122,"transactionDate":115},[260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,316,319,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,610,613,616,618,621,624,626,629,632,635,638,641,644,647,649,651,654,657,659,662,665,668,671,674,677,680,683,686,689,692,695,698,700,703,706,709,712,715,718,721,724,727,730,733,736,738,741,743,746,749,752,755,758,761,764,767,770,772,775,778,781,784,787,790,793,796,798,801,804,807,810,813,815,818,821,824,827,830,833,836,839,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,977,980,983,985,988,990,993,996,999,1002,1005,1008,1011,1013,1015,1018,1021,1024,1027,1029,1032,1035,1038,1040,1042,1044,1047,1050,1052,1055,1057,1060,1062,1065,1067,1070,1073,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1110,1112,1114,1117,1119,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1160,1162,1165,1167,1170,1172,1175,1178,1181,1184,1187,1189,1192,1195,1198,1201,1203,1206,1209,1212,1215,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1338,1340,1343,1346,1348,1351,1354,1357,1360,1363,1366,1368,1371,1374,1377,1380,1383,1386,1389,1392,1394,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1433,1436,1439,1442,1444,1447,1450,1452,1454,1456,1459,1462,1464,1466,1468,1471,1474,1477,1480,1483,1486,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571],{"date":261,"close":262},"2021-08-06",31.56999969482422,{"date":264,"close":265},"2021-08-13",31.93000030517578,{"date":267,"close":268},"2021-08-20",31.670000076293945,{"date":270,"close":271},"2021-08-27",31.829999923706055,{"date":273,"close":274},"2021-09-03",30.969999313354492,{"date":276,"close":277},"2021-09-10",29.65999984741211,{"date":279,"close":280},"2021-09-17",29.309999465942383,{"date":282,"close":283},"2021-09-24",31.100000381469727,{"date":285,"close":286},"2021-10-01",32.43000030517578,{"date":288,"close":289},"2021-10-08",32.880001068115234,{"date":291,"close":292},"2021-10-15",32.54999923706055,{"date":294,"close":295},"2021-10-22",32.619998931884766,{"date":297,"close":298},"2021-10-29",32.41999816894531,{"date":300,"close":301},"2021-11-05",34.720001220703125,{"date":303,"close":304},"2021-11-12",34.290000915527344,{"date":306,"close":307},"2021-11-19",35.099998474121094,{"date":309,"close":310},"2021-11-26",33.59000015258789,{"date":312,"close":313},"2021-12-03",33.47999954223633,{"date":315,"close":52},"2021-12-10",{"date":317,"close":318},"2021-12-17",33.20000076293945,{"date":320,"close":313},"2021-12-23",{"date":322,"close":323},"2021-12-31",33.41999816894531,{"date":325,"close":326},"2022-01-07",35.2400016784668,{"date":328,"close":329},"2022-01-14",34.88999938964844,{"date":331,"close":332},"2022-01-21",32.59000015258789,{"date":334,"close":335},"2022-01-28",32.0099983215332,{"date":337,"close":338},"2022-02-04",30.420000076293945,{"date":340,"close":341},"2022-02-11",29.530000686645508,{"date":343,"close":344},"2022-02-18",29.5,{"date":346,"close":347},"2022-02-25",29.75,{"date":349,"close":350},"2022-03-04",28.969999313354492,{"date":352,"close":353},"2022-03-11",28.1299991607666,{"date":355,"close":356},"2022-03-18",29.3700008392334,{"date":358,"close":359},"2022-03-25",28.6200008392334,{"date":361,"close":362},"2022-04-01",28.010000228881836,{"date":364,"close":365},"2022-04-08",27.09000015258789,{"date":367,"close":368},"2022-04-14",27.219999313354492,{"date":370,"close":371},"2022-04-22",27.3799991607666,{"date":373,"close":374},"2022-04-29",26.6299991607666,{"date":376,"close":377},"2022-05-06",27.420000076293945,{"date":379,"close":380},"2022-05-13",27.030000686645508,{"date":382,"close":383},"2022-05-20",27.489999771118164,{"date":385,"close":386},"2022-05-27",28.850000381469727,{"date":388,"close":389},"2022-06-03",28.56999969482422,{"date":391,"close":392},"2022-06-10",28.170000076293945,{"date":394,"close":395},"2022-06-17",27.75,{"date":397,"close":398},"2022-06-24",29.329999923706055,{"date":400,"close":401},"2022-07-01",29.790000915527344,{"date":403,"close":404},"2022-07-08",29.40999984741211,{"date":406,"close":407},"2022-07-15",29.84000015258789,{"date":409,"close":410},"2022-07-22",30.479999542236328,{"date":412,"close":413},"2022-07-29",32.08000183105469,{"date":415,"close":416},"2022-08-05",31.329999923706055,{"date":418,"close":419},"2022-08-12",32.9900016784668,{"date":421,"close":422},"2022-08-19",33.79999923706055,{"date":424,"close":425},"2022-08-26",32.36000061035156,{"date":427,"close":428},"2022-09-02",31.260000228881836,{"date":430,"close":431},"2022-09-09",31.579999923706055,{"date":433,"close":434},"2022-09-16",33.02000045776367,{"date":436,"close":437},"2022-09-23",32.459999084472656,{"date":439,"close":440},"2022-09-30",32.029998779296875,{"date":442,"close":295},"2022-10-07",{"date":444,"close":445},"2022-10-14",34.20000076293945,{"date":447,"close":448},"2022-10-21",34.7599983215332,{"date":450,"close":451},"2022-10-28",36.9900016784668,{"date":453,"close":454},"2022-11-04",37.119998931884766,{"date":456,"close":457},"2022-11-11",37.95000076293945,{"date":459,"close":460},"2022-11-18",38.06999969482422,{"date":462,"close":463},"2022-11-25",37.33000183105469,{"date":465,"close":466},"2022-12-02",37.59000015258789,{"date":468,"close":469},"2022-12-09",35.88999938964844,{"date":471,"close":472},"2022-12-16",34.189998626708984,{"date":474,"close":475},"2022-12-23",34.81999969482422,{"date":477,"close":478},"2022-12-30",33.900001525878906,{"date":480,"close":481},"2023-01-06",33.88999938964844,{"date":483,"close":484},"2023-01-13",33.97999954223633,{"date":486,"close":487},"2023-01-20",33.08000183105469,{"date":489,"close":490},"2023-01-27",32.13999938964844,{"date":492,"close":493},"2023-02-03",33.29999923706055,{"date":495,"close":496},"2023-02-10",32,{"date":498,"close":335},"2023-02-17",{"date":500,"close":265},"2023-02-24",{"date":502,"close":503},"2023-03-03",30.540000915527344,{"date":505,"close":506},"2023-03-10",28.3700008392334,{"date":508,"close":509},"2023-03-17",26.959999084472656,{"date":511,"close":512},"2023-03-24",26.350000381469727,{"date":514,"close":515},"2023-03-31",25.049999237060547,{"date":517,"close":518},"2023-04-06",24.1200008392334,{"date":520,"close":521},"2023-04-14",23.559999465942383,{"date":523,"close":524},"2023-04-21",23.809999465942383,{"date":526,"close":527},"2023-04-28",23.40999984741211,{"date":529,"close":530},"2023-05-05",23.979999542236328,{"date":532,"close":533},"2023-05-12",23.670000076293945,{"date":535,"close":536},"2023-05-19",25.260000228881836,{"date":538,"close":539},"2023-05-26",27.290000915527344,{"date":541,"close":542},"2023-06-02",29.100000381469727,{"date":544,"close":545},"2023-06-09",30.5,{"date":547,"close":548},"2023-06-16",30.459999084472656,{"date":550,"close":551},"2023-06-23",28.8799991607666,{"date":553,"close":554},"2023-06-30",29.729999542236328,{"date":556,"close":557},"2023-07-07",30.190000534057617,{"date":559,"close":560},"2023-07-14",30.90999984741211,{"date":562,"close":563},"2023-07-21",31.899999618530273,{"date":565,"close":422},"2023-07-28",{"date":567,"close":568},"2023-08-04",33.86000061035156,{"date":570,"close":571},"2023-08-11",33.2599983215332,{"date":573,"close":574},"2023-08-18",31.770000457763672,{"date":576,"close":577},"2023-08-25",30.959999084472656,{"date":579,"close":580},"2023-09-01",31.360000610351562,{"date":582,"close":583},"2023-09-08",31.350000381469727,{"date":585,"close":586},"2023-09-15",30.809999465942383,{"date":588,"close":589},"2023-09-22",29.68000030517578,{"date":591,"close":592},"2023-09-29",29.450000762939453,{"date":594,"close":595},"2023-10-06",30.469999313354492,{"date":597,"close":598},"2023-10-13",30.350000381469727,{"date":600,"close":601},"2023-10-20",30.3799991607666,{"date":603,"close":604},"2023-10-27",31.950000762939453,{"date":606,"close":607},"2023-11-03",34.279998779296875,{"date":609,"close":313},"2023-11-10",{"date":611,"close":612},"2023-11-17",34.130001068115234,{"date":614,"close":615},"2023-11-24",33.849998474121094,{"date":617,"close":472},"2023-12-01",{"date":619,"close":620},"2023-12-08",35.5,{"date":622,"close":623},"2023-12-15",37.40999984741211,{"date":625,"close":460},"2023-12-22",{"date":627,"close":628},"2023-12-29",37.099998474121094,{"date":630,"close":631},"2024-01-05",36.150001525878906,{"date":633,"close":634},"2024-01-12",35.41999816894531,{"date":636,"close":637},"2024-01-19",35.220001220703125,{"date":639,"close":640},"2024-01-26",36.81999969482422,{"date":642,"close":643},"2024-02-02",33.959999084472656,{"date":645,"close":646},"2024-02-09",33.650001525878906,{"date":648,"close":487},"2024-02-16",{"date":650,"close":425},"2024-02-23",{"date":652,"close":653},"2024-03-01",32.77000045776367,{"date":655,"close":656},"2024-03-08",33.43000030517578,{"date":658,"close":437},"2024-03-15",{"date":660,"close":661},"2024-03-22",33.189998626708984,{"date":663,"close":664},"2024-03-28",34.630001068115234,{"date":666,"close":667},"2024-04-05",32.779998779296875,{"date":669,"close":670},"2024-04-12",31.940000534057617,{"date":672,"close":673},"2024-04-19",33.099998474121094,{"date":675,"close":676},"2024-04-26",33.5099983215332,{"date":678,"close":679},"2024-05-03",35.5099983215332,{"date":681,"close":682},"2024-05-10",35.59000015258789,{"date":684,"close":685},"2024-05-17",35.79999923706055,{"date":687,"close":688},"2024-05-24",34.689998626708984,{"date":690,"close":691},"2024-05-31",34.7400016784668,{"date":693,"close":694},"2024-06-07",33.529998779296875,{"date":696,"close":697},"2024-06-14",33.470001220703125,{"date":699,"close":313},"2024-06-21",{"date":701,"close":702},"2024-06-28",36.84000015258789,{"date":704,"close":705},"2024-07-05",35.81999969482422,{"date":707,"close":708},"2024-07-12",38.86000061035156,{"date":710,"close":711},"2024-07-19",41.5,{"date":713,"close":714},"2024-07-26",44.810001373291016,{"date":716,"close":717},"2024-08-02",42.7599983215332,{"date":719,"close":720},"2024-08-09",39.91999816894531,{"date":722,"close":723},"2024-08-16",41.25,{"date":725,"close":726},"2024-08-23",44.279998779296875,{"date":728,"close":729},"2024-08-30",44.119998931884766,{"date":731,"close":732},"2024-09-06",41.41999816894531,{"date":734,"close":735},"2024-09-13",42.959999084472656,{"date":737,"close":726},"2024-09-20",{"date":739,"close":740},"2024-09-27",41.97999954223633,{"date":742,"close":732},"2024-10-04",{"date":744,"close":745},"2024-10-11",43.08000183105469,{"date":747,"close":748},"2024-10-18",44.029998779296875,{"date":750,"close":751},"2024-10-25",41.099998474121094,{"date":753,"close":754},"2024-11-01",41.560001373291016,{"date":756,"close":757},"2024-11-08",46.599998474121094,{"date":759,"close":760},"2024-11-15",45.70000076293945,{"date":762,"close":763},"2024-11-22",46.81999969482422,{"date":765,"close":766},"2024-11-29",46.16999816894531,{"date":768,"close":769},"2024-12-06",45.79999923706055,{"date":771,"close":760},"2024-12-13",{"date":773,"close":774},"2024-12-20",42.40999984741211,{"date":776,"close":777},"2024-12-27",41.709999084472656,{"date":779,"close":780},"2025-01-03",41.060001373291016,{"date":782,"close":783},"2025-01-10",38.689998626708984,{"date":785,"close":786},"2025-01-17",41.189998626708984,{"date":788,"close":789},"2025-01-24",41.86000061035156,{"date":791,"close":792},"2025-01-31",43.369998931884766,{"date":794,"close":795},"2025-02-07",44.43000030517578,{"date":797,"close":711},"2025-02-14",{"date":799,"close":800},"2025-02-21",40.220001220703125,{"date":802,"close":803},"2025-02-28",41.939998626708984,{"date":805,"close":806},"2025-03-07",39.33000183105469,{"date":808,"close":809},"2025-03-14",38.79999923706055,{"date":811,"close":812},"2025-03-21",38.220001220703125,{"date":814,"close":460},"2025-03-28",{"date":816,"close":817},"2025-04-04",36.209999084472656,{"date":819,"close":820},"2025-04-11",37.58000183105469,{"date":822,"close":823},"2025-04-17",38.849998474121094,{"date":825,"close":826},"2025-04-25",37.599998474121094,{"date":828,"close":829},"2025-05-02",38.779998779296875,{"date":831,"close":832},"2025-05-09",38.4900016784668,{"date":834,"close":835},"2025-05-16",39.36000061035156,{"date":837,"close":838},"2025-05-23",37.709999084472656,{"date":840,"close":826},"2025-05-30",{"date":842,"close":843},"2025-06-06",38.29999923706055,{"date":845,"close":846},"2025-06-13",37.290000915527344,{"date":848,"close":849},"2025-06-20",37.7599983215332,{"date":851,"close":852},"2025-06-27",39.630001068115234,{"date":854,"close":855},"2025-07-03",41.790000915527344,{"date":857,"close":858},"2025-07-11",40.349998474121094,{"date":860,"close":861},"2025-07-18",40.33000183105469,{"date":863,"close":864},"2025-07-25",39.209999084472656,{"date":866,"close":867},"2025-07-28",38.630001068115234,{"date":869,"close":870},"2025-07-29",37.959999084472656,{"date":872,"close":873},"2025-07-30",36.939998626708984,{"date":875,"close":876},"2025-07-31",36.5,{"date":878,"close":879},"2025-08-01",35.77000045776367,{"date":881,"close":882},"2025-08-04",35.939998626708984,{"date":884,"close":885},"2025-08-05",35.95000076293945,{"date":887,"close":888},"2025-08-06",35.38999938964844,{"date":890,"close":891},"2025-08-07",35.209999084472656,{"date":893,"close":891},"2025-08-08",{"date":895,"close":896},"2025-08-11",35.34000015258789,{"date":898,"close":899},"2025-08-12",36.650001525878906,{"date":901,"close":902},"2025-08-13",37.310001373291016,{"date":904,"close":905},"2025-08-14",36.90999984741211,{"date":907,"close":908},"2025-08-15",36.04999923706055,{"date":910,"close":911},"2025-08-18",36.43000030517578,{"date":913,"close":914},"2025-08-19",36.18000030517578,{"date":916,"close":917},"2025-08-20",35.849998474121094,{"date":919,"close":920},"2025-08-21",36.38999938964844,{"date":922,"close":923},"2025-08-22",38.310001373291016,{"date":925,"close":926},"2025-08-25",37.86000061035156,{"date":928,"close":929},"2025-08-26",38.15999984741211,{"date":931,"close":932},"2025-08-27",38.02000045776367,{"date":934,"close":935},"2025-08-28",38.09000015258789,{"date":937,"close":938},"2025-08-29",37.97999954223633,{"date":940,"close":941},"2025-09-02",37.459999084472656,{"date":943,"close":944},"2025-09-03",37.31999969482422,{"date":946,"close":947},"2025-09-04",38.08000183105469,{"date":949,"close":950},"2025-09-05",37.560001373291016,{"date":952,"close":953},"2025-09-08",37.83000183105469,{"date":955,"close":956},"2025-09-09",37.209999084472656,{"date":958,"close":959},"2025-09-10",37.36000061035156,{"date":961,"close":962},"2025-09-11",37.75,{"date":964,"close":965},"2025-09-12",37.130001068115234,{"date":967,"close":968},"2025-09-15",37.06999969482422,{"date":970,"close":971},"2025-09-16",36.40999984741211,{"date":973,"close":974},"2025-09-17",36.68000030517578,{"date":976,"close":826},"2025-09-18",{"date":978,"close":979},"2025-09-19",36.380001068115234,{"date":981,"close":982},"2025-09-22",36.459999084472656,{"date":984,"close":979},"2025-09-23",{"date":986,"close":987},"2025-09-24",36.0099983215332,{"date":989,"close":685},"2025-09-25",{"date":991,"close":992},"2025-09-26",35.63999938964844,{"date":994,"close":995},"2025-09-29",34.52000045776367,{"date":997,"close":998},"2025-09-30",34.79999923706055,{"date":1000,"close":1001},"2025-10-01",34.45000076293945,{"date":1003,"close":1004},"2025-10-02",34.119998931884766,{"date":1006,"close":1007},"2025-10-03",34.150001525878906,{"date":1009,"close":1010},"2025-10-06",34.380001068115234,{"date":1012,"close":646},"2025-10-07",{"date":1014,"close":615},"2025-10-08",{"date":1016,"close":1017},"2025-10-09",33.31999969482422,{"date":1019,"close":1020},"2025-10-10",32.58000183105469,{"date":1022,"close":1023},"2025-10-13",33.04999923706055,{"date":1025,"close":1026},"2025-10-14",33.689998626708984,{"date":1028,"close":1017},"2025-10-15",{"date":1030,"close":1031},"2025-10-16",32.04999923706055,{"date":1033,"close":1034},"2025-10-17",32.31999969482422,{"date":1036,"close":1037},"2025-10-20",32.97999954223633,{"date":1039,"close":661},"2025-10-21",{"date":1041,"close":310},"2025-10-22",{"date":1043,"close":434},"2025-10-23",{"date":1045,"close":1046},"2025-10-24",33.619998931884766,{"date":1048,"close":1049},"2025-10-27",32.970001220703125,{"date":1051,"close":1017},"2025-10-28",{"date":1053,"close":1054},"2025-10-29",32.220001220703125,{"date":1056,"close":1020},"2025-10-30",{"date":1058,"close":1059},"2025-10-31",32.34000015258789,{"date":1061,"close":292},"2025-11-03",{"date":1063,"close":1064},"2025-11-04",32.25,{"date":1066,"close":487},"2025-11-05",{"date":1068,"close":1069},"2025-11-06",32.75,{"date":1071,"close":1072},"2025-11-07",32.810001373291016,{"date":1074,"close":323},"2025-11-10",{"date":1076,"close":1077},"2025-11-11",33.290000915527344,{"date":1079,"close":1080},"2025-11-12",33.25,{"date":1082,"close":1083},"2025-11-13",33.0099983215332,{"date":1085,"close":1086},"2025-11-14",32.86000061035156,{"date":1088,"close":1089},"2025-11-17",31.6200008392334,{"date":1091,"close":1092},"2025-11-18",31.420000076293945,{"date":1094,"close":1095},"2025-11-19",31.65999984741211,{"date":1097,"close":1098},"2025-11-20",31.799999237060547,{"date":1100,"close":1101},"2025-11-21",33.029998779296875,{"date":1103,"close":1104},"2025-11-24",32.540000915527344,{"date":1106,"close":1107},"2025-11-25",33.54999923706055,{"date":1109,"close":1107},"2025-11-26",{"date":1111,"close":323},"2025-11-28",{"date":1113,"close":673},"2025-12-01",{"date":1115,"close":1116},"2025-12-02",33.209999084472656,{"date":1118,"close":422},"2025-12-03",{"date":1120,"close":318},"2025-12-04",{"date":1122,"close":295},"2025-12-05",{"date":1124,"close":1125},"2025-12-08",32.72999954223633,{"date":1127,"close":1128},"2025-12-09",33.060001373291016,{"date":1130,"close":1131},"2025-12-10",34.38999938964844,{"date":1133,"close":1134},"2025-12-11",34.90999984741211,{"date":1136,"close":1137},"2025-12-12",35.029998779296875,{"date":1139,"close":1140},"2025-12-15",35.33000183105469,{"date":1142,"close":1143},"2025-12-16",35.18000030517578,{"date":1145,"close":1146},"2025-12-17",35.72999954223633,{"date":1148,"close":1149},"2025-12-18",36.27000045776367,{"date":1151,"close":1152},"2025-12-19",34.58000183105469,{"date":1154,"close":688},"2025-12-22",{"date":1156,"close":1157},"2025-12-23",33.95000076293945,{"date":1159,"close":478},"2025-12-24",{"date":1161,"close":422},"2025-12-26",{"date":1163,"close":1164},"2025-12-29",33.65999984741211,{"date":1166,"close":1026},"2025-12-30",{"date":1168,"close":1169},"2025-12-31",33.72999954223633,{"date":1171,"close":1031},"2026-01-02",{"date":1173,"close":1174},"2026-01-05",32.79999923706055,{"date":1176,"close":1177},"2026-01-06",32.599998474121094,{"date":1179,"close":1180},"2026-01-07",32.349998474121094,{"date":1182,"close":1183},"2026-01-08",33.61000061035156,{"date":1185,"close":1186},"2026-01-09",33.09000015258789,{"date":1188,"close":487},"2026-01-12",{"date":1190,"close":1191},"2026-01-13",32.900001525878906,{"date":1193,"close":1194},"2026-01-14",33.459999084472656,{"date":1196,"close":1197},"2026-01-15",34.29999923706055,{"date":1199,"close":1200},"2026-01-16",34.599998474121094,{"date":1202,"close":1157},"2026-01-20",{"date":1204,"close":1205},"2026-01-21",35.56999969482422,{"date":1207,"close":1208},"2026-01-22",35.70000076293945,{"date":1210,"close":1211},"2026-01-23",34.08000183105469,{"date":1213,"close":1214},"2026-01-26",33.939998626708984,{"date":1216,"close":615},"2026-01-27",{"date":1218,"close":1219},"2026-01-28",33.58000183105469,{"date":1221,"close":1222},"2026-01-29",34.93000030517578,{"date":1224,"close":1225},"2026-01-30",36.02000045776367,{"date":1227,"close":1228},"2026-02-02",37.84000015258789,{"date":1230,"close":1231},"2026-02-03",38.56999969482422,{"date":1233,"close":1234},"2026-02-04",39.7599983215332,{"date":1236,"close":1237},"2026-02-05",40.900001525878906,{"date":1239,"close":1240},"2026-02-06",41.310001373291016,{"date":1242,"close":1243},"2026-02-09",40.790000915527344,{"date":1245,"close":1246},"2026-02-10",40.599998474121094,{"date":1248,"close":1249},"2026-02-11",40.060001373291016,{"date":1251,"close":1252},"2026-02-12",39.86000061035156,{"date":1254,"close":1255},"2026-02-13",39.869998931884766,{"date":1257,"close":1258},"2026-02-17",40.029998779296875,{"date":1260,"close":1261},"2026-02-18",39.2400016784668,{"date":1263,"close":1264},"2026-02-19",39.529998779296875,{"date":1266,"close":1267},"2026-02-20",40.5,{"date":1269,"close":1270},"2026-02-23",39.34000015258789,{"date":1272,"close":1234},"2026-02-24",{"date":1274,"close":1275},"2026-02-25",40.70000076293945,{"date":1277,"close":1278},"2026-02-26",40.72999954223633,{"date":1280,"close":1281},"2026-02-27",39.130001068115234,{"date":1283,"close":1284},"2026-03-02",40.18000030517578,{"date":1286,"close":1287},"2026-03-03",40.11000061035156,{"date":1289,"close":1290},"2026-03-04",40.36000061035156,{"date":1292,"close":1293},"2026-03-05",40.0099983215332,{"date":1295,"close":1296},"2026-03-06",39.56999969482422,{"date":1298,"close":1299},"2026-03-09",39.72999954223633,{"date":1301,"close":1302},"2026-03-10",39.7400016784668,{"date":1304,"close":1305},"2026-03-11",39.41999816894531,{"date":1307,"close":1308},"2026-03-12",40.040000915527344,{"date":1310,"close":1311},"2026-03-13",40.04999923706055,{"date":1313,"close":1314},"2026-03-16",40.470001220703125,{"date":1316,"close":1317},"2026-03-17",40.34000015258789,{"date":1319,"close":1320},"2026-03-18",39.5,{"date":1322,"close":1323},"2026-03-19",40.47999954223633,{"date":1325,"close":1326},"2026-03-20",39.70000076293945,{"date":1328,"close":1329},"2026-03-23",40.7599983215332,{"date":1331,"close":1332},"2026-03-24",41.029998779296875,{"date":1334,"close":1335},"2026-03-25",41.02000045776367,{"date":1337,"close":786},"2026-03-26",{"date":1339,"close":786},"2026-03-27",{"date":1341,"close":1342},"2026-03-30",41.72999954223633,{"date":1344,"close":1345},"2026-03-31",41.52000045776367,{"date":1347,"close":1342},"2026-04-01",{"date":1349,"close":1350},"2026-04-02",41.959999084472656,{"date":1352,"close":1353},"2026-04-06",42.029998779296875,{"date":1355,"close":1356},"2026-04-07",42.20000076293945,{"date":1358,"close":1359},"2026-04-08",42.709999084472656,{"date":1361,"close":1362},"2026-04-09",43.45000076293945,{"date":1364,"close":1365},"2026-04-10",43.099998474121094,{"date":1367,"close":1365},"2026-04-13",{"date":1369,"close":1370},"2026-04-14",42.869998931884766,{"date":1372,"close":1373},"2026-04-15",42.650001525878906,{"date":1375,"close":1376},"2026-04-16",42.22999954223633,{"date":1378,"close":1379},"2026-04-17",43.310001373291016,{"date":1381,"close":1382},"2026-04-20",43.2400016784668,{"date":1384,"close":1385},"2026-04-21",42.5099983215332,{"date":1387,"close":1388},"2026-04-22",42.66999816894531,{"date":1390,"close":1391},"2026-04-23",43,{"date":1393,"close":1385},"2026-04-24",{"date":1395,"close":792},"2026-04-27",{"date":1397,"close":1398},"2026-04-28",43.7400016784668,{"date":1400,"close":1401},"2026-04-29",42.61000061035156,{"date":1403,"close":1404},"2026-04-30",42.619998931884766,{"date":1406,"close":1407},"2026-05-01",43.16999816894531,{"date":1409,"close":1410},"2026-05-04",42.27000045776367,{"date":1412,"close":1413},"2026-05-05",42.93000030517578,{"date":1415,"close":1416},"2026-05-06",43.18000030517578,{"date":211,"close":1418},43.25,{"date":1420,"close":1421},"2026-05-08",43.52000045776367,{"date":1423,"close":1424},"2026-05-11",42.349998474121094,{"date":1426,"close":1427},"2026-05-12",42.119998931884766,{"date":1429,"close":1430},"2026-05-13",41.880001068115234,{"date":1432,"close":1353},"2026-05-14",{"date":1434,"close":1435},"2026-05-15",41.15999984741211,{"date":1437,"close":1438},"2026-05-18",41.90999984741211,{"date":1440,"close":1441},"2026-05-19",42,{"date":1443,"close":1424},"2026-05-20",{"date":1445,"close":1446},"2026-05-21",42.36000061035156,{"date":1448,"close":1449},"2026-05-22",42.380001068115234,{"date":115,"close":1451},42.72999954223633,{"date":1453,"close":77},"2026-05-27",{"date":74,"close":1455},42.900001525878906,{"date":1457,"close":1458},"2026-05-29",43.11000061035156,{"date":1460,"close":1461},"2026-06-01",42.369998931884766,{"date":1463,"close":735},"2026-06-02",{"date":1465,"close":711},"2026-06-03",{"date":1467,"close":735},"2026-06-04",{"date":1469,"close":1470},"2026-06-05",43.119998931884766,{"date":1472,"close":1473},"2026-06-08",43.34000015258789,{"date":1475,"close":1476},"2026-06-09",43.66999816894531,{"date":1478,"close":1479},"2026-06-10",44.290000915527344,{"date":1481,"close":1482},"2026-06-11",43.8849983215332,{"date":1484,"close":1485},"2026-06-12",44.084999084472656,{"date":1487,"close":1388},"2026-06-15",{"date":1489,"close":735},"2026-06-16",{"date":1491,"close":1492},"2026-06-17",43.060001373291016,{"date":1494,"close":1495},"2026-06-18",43.41999816894531,{"date":1497,"close":1498},"2026-06-22",43.86000061035156,{"date":1500,"close":1501},"2026-06-23",44.47999954223633,{"date":1503,"close":1504},"2026-06-24",44.61000061035156,{"date":1506,"close":1507},"2026-06-25",44.31999969482422,{"date":1509,"close":1510},"2026-06-26",45.150001525878906,{"date":1512,"close":1513},"2026-06-29",44.709999084472656,{"date":1515,"close":1516},"2026-06-30",44.41999816894531,{"date":1518,"close":1519},"2026-07-01",45.63999938964844,{"date":1521,"close":1522},"2026-07-02",45.119998931884766,{"date":1524,"close":1525},"2026-07-06",45.11000061035156,{"date":1527,"close":1528},"2026-07-07",44.2400016784668,{"date":1530,"close":1531},"2026-07-08",43.36000061035156,{"date":1533,"close":1534},"2026-07-09",43.900001525878906,{"date":1536,"close":1537},"2026-07-10",44,{"date":1539,"close":1540},"2026-07-13",43.939998626708984,{"date":1542,"close":1543},"2026-07-14",43.689998626708984,{"date":1545,"close":1546},"2026-07-15",44.27000045776367,{"date":1548,"close":1549},"2026-07-16",45.68000030517578,{"date":1551,"close":1552},"2026-07-17",44.91999816894531,{"date":1554,"close":1555},"2026-07-20",44.65999984741211,{"date":1557,"close":1558},"2026-07-21",44.630001068115234,{"date":1560,"close":1561},"2026-07-22",46.90999984741211,{"date":1563,"close":1564},"2026-07-23",47.2599983215332,{"date":1566,"close":1567},"2026-07-24",48.47999954223633,{"date":1569,"close":1570},"2026-07-27",48.16999816894531,{"date":47,"close":1572},48.404998779296875,{"count":213,"fetchedAt":1574,"source":205},"2026-07-30T21:08:06.343Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1576},"\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>",1785445686222]