[{"data":1,"prerenderedAt":1406},["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-FMBM":25,"$fTRzAE6dJahwk0btjioSvH8USglTqJOeG347lsTIyyOg":26,"ticker-mcap-FMBM":181,"ticker-profile-FMBM":190,"ticker-earnings-FMBM":204,"ticker-congress-FMBM":208,"i-lucide:info":1404},{"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":177},{"identity":28,"transactions":33,"sectorSlug":157,"relatedTickers":158},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"740806","F&M BANK CORP","Finance & Insurance","FMBM",[34,51,57,65,73,79,85,93,99,110,117,128,141,149],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-22T00:00:00.000Z","0001723494-26-000002-0","4","WRAY PETER H","","D",36.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723494\u002F000172349426000002\u002F0001723494-26-000002-index.htm",171,7745,6173.1,"P","2026-06-18","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":43,"sharesOwnedAfter":55,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":56},"0001918426-26-000003-0","Hutman Hannah W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1918426\u002F000191842626000003\u002F0001918426-26-000003-index.htm",4106,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"0001659019-26-000004-0","BURKHOLDER EDWARD RAY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1659019\u002F000165901926000004\u002F0001659019-26-000004-index.htm",247,6427,8916.7,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":72},"0001375820-26-000002-0","Willingham John A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1375820\u002F000137582026000002\u002F0001375820-26-000002-index.htm",77,21018,2779.7000000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":76,"shares":43,"sharesOwnedAfter":77,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":78},"0001800327-26-000003-0","Keeler Anne B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1800327\u002F000180032726000003\u002F0001800327-26-000003-index.htm",3411,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":83,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":84},"0001491981-26-000004-0","Runion Christopher S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1491981\u002F000149198126000004\u002F0001491981-26-000004-index.htm",9088,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":92},"0002109627-26-000007-0","Harrison Bret V.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2109627\u002F000210962726000007\u002F0002109627-26-000007-index.htm",228,697,8230.800000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":94,"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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":96,"shares":43,"sharesOwnedAfter":97,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":98},"0002042741-26-000002-0","Houff Neil A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042741\u002F000204274126000002\u002F0002042741-26-000002-index.htm",2134,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49,"insiderHistory":109},"2026-05-13T00:00:00.000Z","0001238724-26-000001-0","WITHERS DEAN W",34.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238724\u002F000123872426000001\u002F0001238724-26-000001-index.htm",2000,49873,69000,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":100,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49,"insiderHistory":116},"0001238724-26-000001-1",127,50000,4381.5,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":126,"intentLabel":48,"signalQuality":49,"insiderHistory":127},"2026-03-27T00:00:00.000Z","0002124863-26-000001-0","McHaffa Evan S.","EVP\u002FChief Credit Officer",30.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2124863\u002F000212486326000001\u002F0002124863-26-000001-index.htm",650,19883.5,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":130,"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":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":138,"intentLabel":139,"signalQuality":140},"2026-03-24T00:00:00.000Z","0001851081-26-000003-0","Black Barton E.","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1851081\u002F000185108126000003\u002F0001851081-26-000003-index.htm",367,16735,11226.53,"F","2026-03-20","Tax withholding","non-discretionary",{"cik":29,"filedAt":129,"filingId":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":137,"transactionDate":138,"intentLabel":139,"signalQuality":140},"0001918349-26-000004-0","Emswiler Melody D.","EVP\u002FChief Human Resources Off","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1918349\u002F000191834926000004\u002F0001918349-26-000004-index.htm",156,7951,4772.04,{"cik":29,"filedAt":129,"filingId":150,"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":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":137,"transactionDate":138,"intentLabel":139,"signalQuality":140},"0001851105-26-000004-0","Eberly Paul E.","EVP\u002FChief Lending Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1851105\u002F000185110526000004\u002F0001851105-26-000004-index.htm",197,9636,6026.23,"finance-insurance",[159,162,165,168,171,174],{"ticker":160,"issuerName":161},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":163,"issuerName":164},"COIN","Coinbase Global, Inc.",{"ticker":166,"issuerName":167},"CRCL","Circle Internet Group, Inc.",{"ticker":169,"issuerName":170},"TRUP","TRUPANION, INC.",{"ticker":172,"issuerName":173},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":175,"issuerName":176},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":178,"fetchedAt":179,"source":180},14,"2026-07-29T02:07:30.061Z","sqlite",{"data":182,"meta":187},{"value":183,"quality":184,"closeDate":185,"ageDays":186,"sharesAsOf":108},140729071.03850555,"fresh","2026-07-27",2,{"count":188,"fetchedAt":189,"source":180},1,"2026-07-29T02:07:30.063Z",{"data":191,"meta":203},{"ticker":32,"ceo":192,"industry":193,"fullTimeEmployees":194,"ipoDate":195,"country":196,"state":197,"city":198,"website":199,"exchangeShort":25,"marketCap":25,"beta":200,"range52w":201,"fetchedAt":202},"Aubrey Michael Wilkerson","Banks - Regional",173,"1999-03-16","US","VA","Timberville","https:\u002F\u002Fwww.fmbankva.com",0.283,"21.55-39.99","2026-07-17T11:01:40.085Z",{"count":188,"fetchedAt":189,"source":180},{"data":205,"meta":207},{"ticker":32,"points":206},[],{"count":188,"fetchedAt":189,"source":180},{"data":209,"meta":1402},{"congressTrades":210,"insiderTrades":211,"priceHistory":226,"ticker":32},[],[212,213,214,215,216,217,218,219,220,221,222,223,224,225],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":43,"sharesOwnedAfter":55,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":76,"shares":43,"sharesOwnedAfter":77,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":83,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":94,"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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":96,"shares":43,"sharesOwnedAfter":97,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":100,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":126},{"cik":29,"filedAt":129,"filingId":130,"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":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":138},{"cik":29,"filedAt":129,"filingId":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":137,"transactionDate":138},{"cik":29,"filedAt":129,"filingId":150,"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":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":137,"transactionDate":138},[227,230,233,235,238,241,244,247,250,253,255,258,261,264,266,269,271,274,277,280,282,285,288,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,336,339,342,345,348,350,353,355,358,361,364,367,369,372,375,378,381,383,385,387,390,392,395,398,401,404,407,410,412,415,418,421,423,426,428,431,434,436,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,485,488,490,493,496,499,501,504,507,510,512,515,518,521,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,573,576,579,581,584,587,590,593,595,598,601,603,606,609,611,613,616,619,622,625,628,631,634,637,639,642,645,648,651,654,657,660,663,665,667,669,671,673,676,679,682,685,688,690,692,695,697,700,703,706,709,712,715,717,720,722,724,727,729,731,733,735,737,739,742,745,747,750,752,754,756,758,761,764,767,770,772,775,778,780,782,784,786,789,791,793,795,797,800,802,804,806,809,812,815,817,819,822,825,828,830,832,834,836,838,840,842,845,847,850,852,854,856,858,861,863,866,868,871,873,876,879,882,885,888,891,893,895,897,900,902,904,907,910,913,915,917,919,922,925,928,931,933,936,939,941,944,946,949,951,954,957,960,962,964,966,969,972,975,978,980,982,984,986,988,991,994,996,998,1001,1004,1006,1008,1011,1014,1017,1020,1023,1025,1028,1030,1033,1036,1039,1042,1044,1047,1050,1052,1054,1056,1058,1061,1063,1065,1067,1069,1072,1074,1076,1079,1082,1084,1087,1089,1092,1094,1096,1099,1102,1105,1107,1110,1113,1116,1118,1120,1122,1124,1126,1129,1131,1134,1136,1139,1141,1144,1147,1149,1152,1155,1157,1160,1162,1165,1168,1170,1172,1174,1176,1179,1181,1183,1185,1188,1190,1193,1195,1196,1197,1200,1202,1204,1206,1209,1212,1214,1217,1220,1223,1225,1227,1230,1232,1234,1236,1238,1240,1242,1245,1247,1249,1251,1253,1255,1257,1260,1263,1265,1268,1271,1274,1277,1279,1280,1281,1283,1286,1289,1292,1294,1296,1299,1302,1305,1308,1311,1313,1315,1317,1319,1321,1323,1325,1328,1330,1332,1335,1338,1341,1343,1344,1347,1349,1351,1354,1356,1358,1360,1363,1365,1368,1371,1373,1375,1378,1380,1382,1384,1387,1390,1393,1395,1397,1400],{"date":228,"close":229},"2021-07-30",28.950000762939453,{"date":231,"close":232},"2021-08-06",28.75,{"date":234,"close":232},"2021-08-13",{"date":236,"close":237},"2021-08-20",28.5,{"date":239,"close":240},"2021-08-27",28.450000762939453,{"date":242,"close":243},"2021-09-03",28.399999618530273,{"date":245,"close":246},"2021-09-10",28.3799991607666,{"date":248,"close":249},"2021-09-17",28.200000762939453,{"date":251,"close":252},"2021-09-24",28.389999389648438,{"date":254,"close":240},"2021-10-01",{"date":256,"close":257},"2021-10-08",28.700000762939453,{"date":259,"close":260},"2021-10-15",29,{"date":262,"close":263},"2021-10-22",28.799999237060547,{"date":265,"close":263},"2021-10-29",{"date":267,"close":268},"2021-11-05",28.610000610351562,{"date":270,"close":232},"2021-11-12",{"date":272,"close":273},"2021-11-19",28.850000381469727,{"date":275,"close":276},"2021-11-26",28.790000915527344,{"date":278,"close":279},"2021-12-03",28.6299991607666,{"date":281,"close":263},"2021-12-10",{"date":283,"close":284},"2021-12-17",28.530000686645508,{"date":286,"close":287},"2021-12-23",28.780000686645508,{"date":289,"close":232},"2021-12-31",{"date":291,"close":292},"2022-01-07",31.5,{"date":294,"close":295},"2022-01-14",31.399999618530273,{"date":297,"close":298},"2022-01-21",31.3799991607666,{"date":300,"close":301},"2022-01-28",31.299999237060547,{"date":303,"close":304},"2022-02-04",30.950000762939453,{"date":306,"close":307},"2022-02-11",31,{"date":309,"close":310},"2022-02-18",30.979999542236328,{"date":312,"close":313},"2022-02-25",30.899999618530273,{"date":315,"close":316},"2022-03-04",30.850000381469727,{"date":318,"close":319},"2022-03-11",30.799999237060547,{"date":321,"close":322},"2022-03-18",30.649999618530273,{"date":324,"close":325},"2022-03-25",30.200000762939453,{"date":327,"close":325},"2022-04-01",{"date":329,"close":330},"2022-04-08",29.850000381469727,{"date":332,"close":333},"2022-04-14",30,{"date":335,"close":333},"2022-04-22",{"date":337,"close":338},"2022-04-29",29.579999923706055,{"date":340,"close":341},"2022-05-06",29.5,{"date":343,"close":344},"2022-05-13",29.350000381469727,{"date":346,"close":347},"2022-05-20",28.899999618530273,{"date":349,"close":347},"2022-05-27",{"date":351,"close":352},"2022-06-03",28.43000030517578,{"date":354,"close":243},"2022-06-10",{"date":356,"close":357},"2022-06-17",25.920000076293945,{"date":359,"close":360},"2022-06-24",25.549999237060547,{"date":362,"close":363},"2022-07-01",25.8799991607666,{"date":365,"close":366},"2022-07-08",25.850000381469727,{"date":368,"close":366},"2022-07-15",{"date":370,"close":371},"2022-07-22",25.489999771118164,{"date":373,"close":374},"2022-07-29",24.520000457763672,{"date":376,"close":377},"2022-08-05",24.389999389648438,{"date":379,"close":380},"2022-08-12",23.850000381469727,{"date":382,"close":380},"2022-08-19",{"date":384,"close":5},"2022-08-26",{"date":386,"close":5},"2022-09-02",{"date":388,"close":389},"2022-09-09",23.979999542236328,{"date":391,"close":5},"2022-09-16",{"date":393,"close":394},"2022-09-23",23.989999771118164,{"date":396,"close":397},"2022-09-30",23.899999618530273,{"date":399,"close":400},"2022-10-07",23.559999465942383,{"date":402,"close":403},"2022-10-14",22.989999771118164,{"date":405,"close":406},"2022-10-21",23.239999771118164,{"date":408,"close":409},"2022-10-28",22.950000762939453,{"date":411,"close":403},"2022-11-04",{"date":413,"close":414},"2022-11-11",22.93000030517578,{"date":416,"close":417},"2022-11-18",22.75,{"date":419,"close":420},"2022-11-25",22.56999969482422,{"date":422,"close":403},"2022-12-02",{"date":424,"close":425},"2022-12-09",23,{"date":427,"close":409},"2022-12-16",{"date":429,"close":430},"2022-12-23",22.8799991607666,{"date":432,"close":433},"2022-12-30",22.8700008392334,{"date":435,"close":433},"2023-01-06",{"date":437,"close":417},"2023-01-13",{"date":439,"close":440},"2023-01-20",22.5,{"date":442,"close":443},"2023-01-27",22.579999923706055,{"date":445,"close":446},"2023-02-03",22.549999237060547,{"date":448,"close":449},"2023-02-10",22.770000457763672,{"date":451,"close":452},"2023-02-17",22.690000534057617,{"date":454,"close":455},"2023-02-24",22.389999389648438,{"date":457,"close":458},"2023-03-03",22.34000015258789,{"date":460,"close":461},"2023-03-10",21.799999237060547,{"date":463,"close":464},"2023-03-17",21.600000381469727,{"date":466,"close":467},"2023-03-24",21.34000015258789,{"date":469,"close":470},"2023-03-31",20,{"date":472,"close":473},"2023-04-06",19.8700008392334,{"date":475,"close":476},"2023-04-14",22.350000381469727,{"date":478,"close":479},"2023-04-21",21.25,{"date":481,"close":482},"2023-04-28",21.899999618530273,{"date":484,"close":479},"2023-05-05",{"date":486,"close":487},"2023-05-12",20.31999969482422,{"date":489,"close":470},"2023-05-19",{"date":491,"close":492},"2023-05-26",19.75,{"date":494,"close":495},"2023-06-02",19.649999618530273,{"date":497,"close":498},"2023-06-09",19.850000381469727,{"date":500,"close":470},"2023-06-16",{"date":502,"close":503},"2023-06-23",20.979999542236328,{"date":505,"close":506},"2023-06-30",20.940000534057617,{"date":508,"close":509},"2023-07-07",21,{"date":511,"close":509},"2023-07-14",{"date":513,"close":514},"2023-07-21",20.989999771118164,{"date":516,"close":517},"2023-07-28",21.989999771118164,{"date":519,"close":520},"2023-08-04",22,{"date":522,"close":467},"2023-08-11",{"date":524,"close":525},"2023-08-18",20.969999313354492,{"date":527,"close":528},"2023-08-25",21.649999618530273,{"date":530,"close":531},"2023-09-01",21.040000915527344,{"date":533,"close":534},"2023-09-08",20.75,{"date":536,"close":537},"2023-09-15",20.65999984741211,{"date":539,"close":540},"2023-09-22",20.469999313354492,{"date":542,"close":543},"2023-09-29",19.989999771118164,{"date":545,"close":546},"2023-10-06",19.299999237060547,{"date":548,"close":549},"2023-10-13",18,{"date":551,"close":552},"2023-10-20",16.809999465942383,{"date":554,"close":555},"2023-10-27",17.149999618530273,{"date":557,"close":558},"2023-11-03",17.25,{"date":560,"close":561},"2023-11-10",16.950000762939453,{"date":563,"close":564},"2023-11-17",16.899999618530273,{"date":566,"close":567},"2023-11-24",16.25,{"date":569,"close":570},"2023-12-01",15.649999618530273,{"date":572,"close":558},"2023-12-08",{"date":574,"close":575},"2023-12-15",19,{"date":577,"close":578},"2023-12-22",19.100000381469727,{"date":580,"close":546},"2023-12-29",{"date":582,"close":583},"2024-01-05",19.1299991607666,{"date":585,"close":586},"2024-01-12",19.899999618530273,{"date":588,"close":589},"2024-01-19",19.399999618530273,{"date":591,"close":592},"2024-01-26",18.989999771118164,{"date":594,"close":575},"2024-02-02",{"date":596,"close":597},"2024-02-09",18.5,{"date":599,"close":600},"2024-02-16",18.489999771118164,{"date":602,"close":600},"2024-02-23",{"date":604,"close":605},"2024-03-01",17.690000534057617,{"date":607,"close":608},"2024-03-08",17.780000686645508,{"date":610,"close":605},"2024-03-15",{"date":612,"close":558},"2024-03-22",{"date":614,"close":615},"2024-03-28",17.200000762939453,{"date":617,"close":618},"2024-04-05",16.219999313354492,{"date":620,"close":621},"2024-04-12",16.049999237060547,{"date":623,"close":624},"2024-04-19",16,{"date":626,"close":627},"2024-04-26",15.399999618530273,{"date":629,"close":630},"2024-05-03",16.299999237060547,{"date":632,"close":633},"2024-05-10",16.389999389648438,{"date":635,"close":636},"2024-05-17",15.5,{"date":638,"close":630},"2024-05-24",{"date":640,"close":641},"2024-05-31",17.139999389648438,{"date":643,"close":644},"2024-06-07",16.770000457763672,{"date":646,"close":647},"2024-06-14",16.8799991607666,{"date":649,"close":650},"2024-06-21",15.609999656677246,{"date":652,"close":653},"2024-06-28",16.149999618530273,{"date":655,"close":656},"2024-07-05",16.690000534057617,{"date":658,"close":659},"2024-07-12",16.700000762939453,{"date":661,"close":662},"2024-07-19",16.799999237060547,{"date":664,"close":647},"2024-07-26",{"date":666,"close":575},"2024-08-02",{"date":668,"close":509},"2024-08-09",{"date":670,"close":455},"2024-08-16",{"date":672,"close":455},"2024-08-23",{"date":674,"close":675},"2024-08-30",22.649999618530273,{"date":677,"close":678},"2024-09-06",22.700000762939453,{"date":680,"close":681},"2024-09-13",23.43000030517578,{"date":683,"close":684},"2024-09-20",23.479999542236328,{"date":686,"close":687},"2024-09-27",23.399999618530273,{"date":689,"close":687},"2024-10-04",{"date":691,"close":687},"2024-10-11",{"date":693,"close":694},"2024-10-18",23.280000686645508,{"date":696,"close":440},"2024-10-25",{"date":698,"close":699},"2024-11-01",22.25,{"date":701,"close":702},"2024-11-08",21.299999237060547,{"date":704,"close":705},"2024-11-15",21.700000762939453,{"date":707,"close":708},"2024-11-22",20.850000381469727,{"date":710,"close":711},"2024-11-29",20.700000762939453,{"date":713,"close":714},"2024-12-06",20.010000228881836,{"date":716,"close":470},"2024-12-13",{"date":718,"close":719},"2024-12-20",20.239999771118164,{"date":721,"close":719},"2024-12-27",{"date":723,"close":470},"2025-01-03",{"date":725,"close":726},"2025-01-10",19.600000381469727,{"date":728,"close":470},"2025-01-17",{"date":730,"close":543},"2025-01-24",{"date":732,"close":470},"2025-01-31",{"date":734,"close":503},"2025-02-07",{"date":736,"close":470},"2025-02-14",{"date":738,"close":506},"2025-02-21",{"date":740,"close":741},"2025-02-28",20.450000762939453,{"date":743,"close":744},"2025-03-07",19.579999923706055,{"date":746,"close":578},"2025-03-14",{"date":748,"close":749},"2025-03-21",19.309999465942383,{"date":751,"close":575},"2025-03-28",{"date":753,"close":726},"2025-04-04",{"date":755,"close":726},"2025-04-11",{"date":757,"close":492},"2025-04-17",{"date":759,"close":760},"2025-04-25",19.959999084472656,{"date":762,"close":763},"2025-05-02",20.510000228881836,{"date":765,"close":766},"2025-05-09",20.649999618530273,{"date":768,"close":769},"2025-05-16",19.559999465942383,{"date":771,"close":769},"2025-05-23",{"date":773,"close":774},"2025-05-30",19.739999771118164,{"date":776,"close":777},"2025-06-06",20.739999771118164,{"date":779,"close":509},"2025-06-13",{"date":781,"close":506},"2025-06-20",{"date":783,"close":509},"2025-06-27",{"date":785,"close":440},"2025-07-03",{"date":787,"close":788},"2025-07-11",21.950000762939453,{"date":790,"close":464},"2025-07-18",{"date":792,"close":517},"2025-07-25",{"date":794,"close":520},"2025-07-28",{"date":796,"close":520},"2025-07-29",{"date":798,"close":799},"2025-07-30",22.100000381469727,{"date":801,"close":678},"2025-07-31",{"date":803,"close":687},"2025-08-01",{"date":805,"close":687},"2025-08-04",{"date":807,"close":808},"2025-08-05",23.40999984741211,{"date":810,"close":811},"2025-08-06",23.34000015258789,{"date":813,"close":814},"2025-08-07",23.5,{"date":816,"close":814},"2025-08-08",{"date":818,"close":684},"2025-08-11",{"date":820,"close":821},"2025-08-12",23.350000381469727,{"date":823,"close":824},"2025-08-13",23.489999771118164,{"date":826,"close":827},"2025-08-14",23.290000915527344,{"date":829,"close":684},"2025-08-15",{"date":831,"close":821},"2025-08-18",{"date":833,"close":687},"2025-08-19",{"date":835,"close":687},"2025-08-20",{"date":837,"close":687},"2025-08-21",{"date":839,"close":380},"2025-08-22",{"date":841,"close":380},"2025-08-25",{"date":843,"close":844},"2025-08-26",23.75,{"date":846,"close":844},"2025-08-27",{"date":848,"close":849},"2025-08-28",23.700000762939453,{"date":851,"close":5},"2025-08-29",{"date":853,"close":844},"2025-09-02",{"date":855,"close":5},"2025-09-03",{"date":857,"close":5},"2025-09-04",{"date":859,"close":860},"2025-09-05",24.489999771118164,{"date":862,"close":860},"2025-09-08",{"date":864,"close":865},"2025-09-09",24.450000762939453,{"date":867,"close":865},"2025-09-10",{"date":869,"close":870},"2025-09-11",24.68000030517578,{"date":872,"close":870},"2025-09-12",{"date":874,"close":875},"2025-09-15",25,{"date":877,"close":878},"2025-09-16",24.899999618530273,{"date":880,"close":881},"2025-09-17",25.469999313354492,{"date":883,"close":884},"2025-09-18",25.899999618530273,{"date":886,"close":887},"2025-09-19",25.81999969482422,{"date":889,"close":890},"2025-09-22",26,{"date":892,"close":890},"2025-09-23",{"date":894,"close":890},"2025-09-24",{"date":896,"close":366},"2025-09-25",{"date":898,"close":899},"2025-09-26",25.84000015258789,{"date":901,"close":899},"2025-09-29",{"date":903,"close":884},"2025-09-30",{"date":905,"close":906},"2025-10-01",25.700000762939453,{"date":908,"close":909},"2025-10-02",25.600000381469727,{"date":911,"close":912},"2025-10-03",27.350000381469727,{"date":914,"close":912},"2025-10-06",{"date":916,"close":912},"2025-10-07",{"date":918,"close":912},"2025-10-08",{"date":920,"close":921},"2025-10-09",27.299999237060547,{"date":923,"close":924},"2025-10-10",26.899999618530273,{"date":926,"close":927},"2025-10-13",27.5,{"date":929,"close":930},"2025-10-14",27.469999313354492,{"date":932,"close":921},"2025-10-15",{"date":934,"close":935},"2025-10-16",27.290000915527344,{"date":937,"close":938},"2025-10-17",27.139999389648438,{"date":940,"close":938},"2025-10-20",{"date":942,"close":943},"2025-10-21",27,{"date":945,"close":943},"2025-10-22",{"date":947,"close":948},"2025-10-23",27.100000381469727,{"date":950,"close":948},"2025-10-24",{"date":952,"close":953},"2025-10-27",26.950000762939453,{"date":955,"close":956},"2025-10-28",26.860000610351562,{"date":958,"close":959},"2025-10-29",26.75,{"date":961,"close":959},"2025-10-30",{"date":963,"close":959},"2025-10-31",{"date":965,"close":959},"2025-11-03",{"date":967,"close":968},"2025-11-04",27.030000686645508,{"date":970,"close":971},"2025-11-05",26.8700008392334,{"date":973,"close":974},"2025-11-06",26.889999389648438,{"date":976,"close":977},"2025-11-07",27.149999618530273,{"date":979,"close":977},"2025-11-10",{"date":981,"close":948},"2025-11-11",{"date":983,"close":948},"2025-11-12",{"date":985,"close":948},"2025-11-13",{"date":987,"close":953},"2025-11-14",{"date":989,"close":990},"2025-11-17",26.700000762939453,{"date":992,"close":993},"2025-11-18",26.649999618530273,{"date":995,"close":993},"2025-11-19",{"date":997,"close":993},"2025-11-20",{"date":999,"close":1000},"2025-11-21",26.540000915527344,{"date":1002,"close":1003},"2025-11-24",26.65999984741211,{"date":1005,"close":974},"2025-11-25",{"date":1007,"close":953},"2025-11-26",{"date":1009,"close":1010},"2025-11-28",27.190000534057617,{"date":1012,"close":1013},"2025-12-01",27.1299991607666,{"date":1015,"close":1016},"2025-12-02",27.110000610351562,{"date":1018,"close":1019},"2025-12-03",27.309999465942383,{"date":1021,"close":1022},"2025-12-04",27.440000534057617,{"date":1024,"close":912},"2025-12-05",{"date":1026,"close":1027},"2025-12-08",27.399999618530273,{"date":1029,"close":927},"2025-12-09",{"date":1031,"close":1032},"2025-12-10",27.700000762939453,{"date":1034,"close":1035},"2025-12-11",27.75,{"date":1037,"close":1038},"2025-12-12",27.799999237060547,{"date":1040,"close":1041},"2025-12-15",27.950000762939453,{"date":1043,"close":1041},"2025-12-16",{"date":1045,"close":1046},"2025-12-17",28,{"date":1048,"close":1049},"2025-12-18",28.25,{"date":1051,"close":1049},"2025-12-19",{"date":1053,"close":243},"2025-12-22",{"date":1055,"close":243},"2025-12-23",{"date":1057,"close":237},"2025-12-24",{"date":1059,"close":1060},"2025-12-26",28.489999771118164,{"date":1062,"close":268},"2025-12-29",{"date":1064,"close":232},"2025-12-30",{"date":1066,"close":232},"2025-12-31",{"date":1068,"close":257},"2026-01-02",{"date":1070,"close":1071},"2026-01-05",28.989999771118164,{"date":1073,"close":347},"2026-01-06",{"date":1075,"close":347},"2026-01-07",{"date":1077,"close":1078},"2026-01-08",29.239999771118164,{"date":1080,"close":1081},"2026-01-09",29.25,{"date":1083,"close":1071},"2026-01-12",{"date":1085,"close":1086},"2026-01-13",28.979999542236328,{"date":1088,"close":1086},"2026-01-14",{"date":1090,"close":1091},"2026-01-15",28.969999313354492,{"date":1093,"close":1071},"2026-01-16",{"date":1095,"close":347},"2026-01-20",{"date":1097,"close":1098},"2026-01-21",29.200000762939453,{"date":1100,"close":1101},"2026-01-22",30.25,{"date":1103,"close":1104},"2026-01-23",30.299999237060547,{"date":1106,"close":304},"2026-01-26",{"date":1108,"close":1109},"2026-01-27",30.739999771118164,{"date":1111,"close":1112},"2026-01-28",30.489999771118164,{"date":1114,"close":1115},"2026-01-29",30.59000015258789,{"date":1117,"close":1115},"2026-01-30",{"date":1119,"close":310},"2026-02-02",{"date":1121,"close":307},"2026-02-03",{"date":1123,"close":292},"2026-02-04",{"date":1125,"close":292},"2026-02-05",{"date":1127,"close":1128},"2026-02-06",31.75,{"date":1130,"close":1128},"2026-02-09",{"date":1132,"close":1133},"2026-02-10",31.450000762939453,{"date":1135,"close":1128},"2026-02-11",{"date":1137,"close":1138},"2026-02-12",31.739999771118164,{"date":1140,"close":1138},"2026-02-13",{"date":1142,"close":1143},"2026-02-17",31.670000076293945,{"date":1145,"close":1146},"2026-02-18",31.729999542236328,{"date":1148,"close":1138},"2026-02-19",{"date":1150,"close":1151},"2026-02-20",31.700000762939453,{"date":1153,"close":1154},"2026-02-23",31.59000015258789,{"date":1156,"close":1154},"2026-02-24",{"date":1158,"close":1159},"2026-02-25",31.540000915527344,{"date":1161,"close":1159},"2026-02-26",{"date":1163,"close":1164},"2026-02-27",31.600000381469727,{"date":1166,"close":1167},"2026-03-02",31.979999542236328,{"date":1169,"close":1167},"2026-03-03",{"date":1171,"close":1167},"2026-03-04",{"date":1173,"close":1167},"2026-03-05",{"date":1175,"close":1167},"2026-03-06",{"date":1177,"close":1178},"2026-03-09",31.899999618530273,{"date":1180,"close":1178},"2026-03-10",{"date":1182,"close":1178},"2026-03-11",{"date":1184,"close":310},"2026-03-12",{"date":1186,"close":1187},"2026-03-13",30.969999313354492,{"date":1189,"close":1187},"2026-03-16",{"date":1191,"close":1192},"2026-03-17",31.079999923706055,{"date":1194,"close":1187},"2026-03-18",{"date":126,"close":1115},{"date":138,"close":1115},{"date":1198,"close":1199},"2026-03-23",30.600000381469727,{"date":1201,"close":1199},"2026-03-24",{"date":1203,"close":1199},"2026-03-25",{"date":1205,"close":1199},"2026-03-26",{"date":1207,"close":1208},"2026-03-27",30.399999618530273,{"date":1210,"close":1211},"2026-03-30",30.479999542236328,{"date":1213,"close":1211},"2026-03-31",{"date":1215,"close":1216},"2026-04-01",30.75,{"date":1218,"close":1219},"2026-04-02",30.5,{"date":1221,"close":1222},"2026-04-06",30.559999465942383,{"date":1224,"close":1222},"2026-04-07",{"date":1226,"close":1222},"2026-04-08",{"date":1228,"close":1229},"2026-04-09",30.639999389648438,{"date":1231,"close":1216},"2026-04-10",{"date":1233,"close":1216},"2026-04-13",{"date":1235,"close":1216},"2026-04-14",{"date":1237,"close":1216},"2026-04-15",{"date":1239,"close":1109},"2026-04-16",{"date":1241,"close":292},"2026-04-17",{"date":1243,"close":1244},"2026-04-20",31.469999313354492,{"date":1246,"close":1244},"2026-04-21",{"date":1248,"close":1244},"2026-04-22",{"date":1250,"close":1244},"2026-04-23",{"date":1252,"close":1133},"2026-04-24",{"date":1254,"close":1133},"2026-04-27",{"date":1256,"close":1133},"2026-04-28",{"date":1258,"close":1259},"2026-04-29",31.479999542236328,{"date":1261,"close":1262},"2026-04-30",32,{"date":1264,"close":1262},"2026-05-01",{"date":1266,"close":1267},"2026-05-04",32.5,{"date":1269,"close":1270},"2026-05-05",33,{"date":1272,"close":1273},"2026-05-06",33.099998474121094,{"date":1275,"close":1276},"2026-05-07",34,{"date":1278,"close":1276},"2026-05-08",{"date":108,"close":103},{"date":115,"close":103},{"date":1282,"close":103},"2026-05-13",{"date":1284,"close":1285},"2026-05-14",34.4900016784668,{"date":1287,"close":1288},"2026-05-15",34.22999954223633,{"date":1290,"close":1291},"2026-05-18",33.900001525878906,{"date":1293,"close":1291},"2026-05-19",{"date":1295,"close":1291},"2026-05-20",{"date":1297,"close":1298},"2026-05-21",33.0099983215332,{"date":1300,"close":1301},"2026-05-22",33.04999923706055,{"date":1303,"close":1304},"2026-05-26",33.16999816894531,{"date":1306,"close":1307},"2026-05-27",33.4900016784668,{"date":1309,"close":1310},"2026-05-28",33.9900016784668,{"date":1312,"close":1276},"2026-05-29",{"date":1314,"close":1276},"2026-06-01",{"date":1316,"close":1276},"2026-06-02",{"date":1318,"close":1276},"2026-06-03",{"date":1320,"close":1276},"2026-06-04",{"date":1322,"close":1276},"2026-06-05",{"date":1324,"close":1276},"2026-06-08",{"date":1326,"close":1327},"2026-06-09",34.599998474121094,{"date":1329,"close":1327},"2026-06-10",{"date":1331,"close":1327},"2026-06-11",{"date":1333,"close":1334},"2026-06-12",35,{"date":1336,"close":1337},"2026-06-15",35.099998474121094,{"date":1339,"close":1340},"2026-06-16",36.119998931884766,{"date":1342,"close":1340},"2026-06-17",{"date":47,"close":1340},{"date":1345,"close":1346},"2026-06-22",36.099998474121094,{"date":1348,"close":1346},"2026-06-23",{"date":1350,"close":1346},"2026-06-24",{"date":1352,"close":1353},"2026-06-25",36.86000061035156,{"date":1355,"close":1353},"2026-06-26",{"date":1357,"close":1353},"2026-06-29",{"date":1359,"close":1353},"2026-06-30",{"date":1361,"close":1362},"2026-07-01",37.099998474121094,{"date":1364,"close":1362},"2026-07-02",{"date":1366,"close":1367},"2026-07-06",38.439998626708984,{"date":1369,"close":1370},"2026-07-07",38.40999984741211,{"date":1372,"close":1370},"2026-07-08",{"date":1374,"close":1370},"2026-07-09",{"date":1376,"close":1377},"2026-07-10",38.400001525878906,{"date":1379,"close":1377},"2026-07-13",{"date":1381,"close":1377},"2026-07-14",{"date":1383,"close":1367},"2026-07-15",{"date":1385,"close":1386},"2026-07-16",39.9900016784668,{"date":1388,"close":1389},"2026-07-17",38.529998779296875,{"date":1391,"close":1392},"2026-07-20",39.88999938964844,{"date":1394,"close":1392},"2026-07-21",{"date":1396,"close":1392},"2026-07-22",{"date":1398,"close":1399},"2026-07-23",39.650001525878906,{"date":185,"close":1401},39.540000915527344,{"count":188,"fetchedAt":1403,"source":180},"2026-07-29T02:07:30.086Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1405},"\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>",1785290850014]