[{"data":1,"prerenderedAt":1516},["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-FRST":25,"$fBpMs6Y3TVHuoS5H7yAC2DCUcrmCoQcYmeSCdg9QIRB0":26,"ticker-mcap-FRST":224,"ticker-profile-FRST":233,"ticker-earnings-FRST":247,"ticker-congress-FRST":251,"i-lucide:info":1514},{"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":220},{"identity":28,"transactions":33,"sectorSlug":200,"relatedTickers":201},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1325670","Primis Financial Corp.","Finance & Insurance","FRST",[34,49,62,73,84,91,99,107,114,126,136,143,152,160,167,173,179,191],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"2026-06-12T16:23:54.000Z","0001193125-26-268929-0","Saunders Jason Brock","","D",15.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1503684\u002F000119312526268929\u002F0001193125-26-268929-index.htm",500,7600,"P","2026-06-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":44,"transactionDate":59,"intentLabel":46,"signalQuality":47,"insiderHistory":60},"2026-06-11T00:00:00.000Z","0001193125-26-266953-0","4","GARRETT F L III",15.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197066\u002F000119312526266953\u002F0001193125-26-266953-index.htm",155,48339,2362.2,"2026-06-09",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":61},"2026-06-10T00:22:35.000Z",{"cik":29,"filedAt":61,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47,"insiderHistory":70},"0001193125-26-264504-0",15.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1325670\u002F000119312526264504\u002F0001193125-26-264504-index.htm",250,48184,3757.5,"2026-06-08",{"daysSinceLastFiling":71,"isFirstFiling":6,"priorFilingDate":72},1,"2026-06-09T00:13:53.000Z",{"cik":29,"filedAt":72,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":44,"transactionDate":80,"intentLabel":46,"signalQuality":47,"insiderHistory":81},"0001193125-26-262559-0",14.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1325670\u002F000119312526262559\u002F0001193125-26-262559-index.htm",350,46984,5005,"2026-06-01",{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},8,"2026-06-01T00:00:00.000Z",{"cik":29,"filedAt":72,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":76,"shares":66,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":44,"transactionDate":89,"intentLabel":46,"signalQuality":47,"insiderHistory":90},"0001193125-26-262559-1",14.75,47234,3687.5,"2026-06-02",{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},{"cik":29,"filedAt":72,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":76,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":44,"transactionDate":97,"intentLabel":46,"signalQuality":47,"insiderHistory":98},"0001193125-26-262559-2",14.5,450,47684,6525,"2026-06-03",{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},{"cik":29,"filedAt":72,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":76,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":44,"transactionDate":105,"intentLabel":46,"signalQuality":47,"insiderHistory":106},"0001193125-26-262559-3",14.745,125,47809,1843.125,"2026-06-04",{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},{"cik":29,"filedAt":72,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":76,"shares":102,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":44,"transactionDate":112,"intentLabel":46,"signalQuality":47,"insiderHistory":113},"0001193125-26-262559-4",15,47934,1875,"2026-06-05",{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":44,"transactionDate":97,"intentLabel":46,"signalQuality":47,"insiderHistory":123},"2026-06-04T14:09:57.000Z","0001193125-26-256665-0","Gamble Scott R",14.594,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2137766\u002F000119312526256665\u002F0001193125-26-256665-index.htm",1711,3100,24970.334,{"daysSinceLastFiling":124,"isFirstFiling":6,"priorFilingDate":125},2,"2026-06-02T00:00:00.000Z",{"cik":29,"filedAt":127,"filingId":128,"formType":52,"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":129,"ownerTitle":130,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":44,"transactionDate":97,"intentLabel":46,"signalQuality":47,"insiderHistory":135},"2026-06-03T00:00:00.000Z","0002133385-26-000004-0","Sharma Anurag","EVP, Chief Information Officer",14.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2133385\u002F000213338526000004\u002F0002133385-26-000004-index.htm",694.203,9996.5232,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":125,"filingId":137,"formType":52,"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":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":44,"transactionDate":80,"intentLabel":46,"signalQuality":47,"insiderHistory":142},"0002137766-26-000004-0",14.387,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2137766\u002F000213776626000004\u002F0002137766-26-000004-index.htm",1389,19983.543,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":144,"formType":52,"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":38,"ownershipType":39,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":44,"transactionDate":150,"intentLabel":46,"signalQuality":47,"insiderHistory":151},"0001197066-26-000002-0",14.395,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197066\u002F000119706626000002\u002F0001197066-26-000002-index.htm",290,45530,4174.55,"2026-05-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":153,"formType":52,"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":38,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":146,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":44,"transactionDate":158,"intentLabel":46,"signalQuality":47,"insiderHistory":159},"0001197066-26-000002-1",14.49,354,45884,5129.46,"2026-05-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":161,"formType":52,"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":38,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":146,"shares":66,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":44,"transactionDate":165,"intentLabel":46,"signalQuality":47,"insiderHistory":166},"0001197066-26-000002-2",14.51,46134,3627.5,"2026-05-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":168,"formType":52,"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":38,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":146,"shares":66,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":44,"transactionDate":171,"intentLabel":46,"signalQuality":47,"insiderHistory":172},"0001197066-26-000002-3",46384,3625,"2026-05-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":174,"formType":52,"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":38,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":146,"shares":66,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":44,"transactionDate":177,"intentLabel":46,"signalQuality":47,"insiderHistory":178},"0001197066-26-000002-4",46634,3600,"2026-05-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":180,"filingId":181,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":182,"ownerTitle":38,"ownershipType":39,"pricePerShare":183,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":44,"transactionDate":188,"intentLabel":46,"signalQuality":47,"insiderHistory":189},"2026-05-20T22:33:49.000Z","0001633530-26-000004-0","Clagett Robert Yates",14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1633530\u002F000163353026000004\u002F0001633530-26-000004-index.htm",1421,53665,19894,"2026-05-19",{"daysSinceLastFiling":71,"isFirstFiling":6,"priorFilingDate":190},"2026-05-19T00:00:00.000Z",{"cik":29,"filedAt":190,"filingId":192,"formType":52,"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":182,"ownerTitle":38,"ownershipType":39,"pricePerShare":193,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":197,"transactionCode":44,"transactionDate":198,"intentLabel":46,"signalQuality":47,"insiderHistory":199},"0001633530-26-000002-0",14.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1633530\u002F000163353026000002\u002F0001633530-26-000002-index.htm",1410,52244,19965.6,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[202,205,208,211,214,217],{"ticker":203,"issuerName":204},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":206,"issuerName":207},"COIN","Coinbase Global, Inc.",{"ticker":209,"issuerName":210},"CRCL","Circle Internet Group, Inc.",{"ticker":212,"issuerName":213},"TRUP","TRUPANION, INC.",{"ticker":215,"issuerName":216},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":218,"issuerName":219},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":221,"fetchedAt":222,"source":223},18,"2026-07-28T05:10:01.756Z","sqlite",{"data":225,"meta":231},{"value":226,"quality":227,"closeDate":228,"ageDays":229,"sharesAsOf":230},388673799.2852249,"fresh","2026-07-23",5,"2026-04-30",{"count":71,"fetchedAt":232,"source":223},"2026-07-28T05:10:01.758Z",{"data":234,"meta":246},{"ticker":32,"ceo":235,"industry":236,"fullTimeEmployees":237,"ipoDate":238,"country":239,"state":240,"city":241,"website":242,"exchangeShort":25,"marketCap":25,"beta":243,"range52w":244,"fetchedAt":245},"Dennis J. Zember","Banks - Regional",593,"2006-11-01","US","VA","McLean","https:\u002F\u002Fwww.primisbank.com",0.739,"9.55-16.77","2026-06-27T10:00:39.923Z",{"count":71,"fetchedAt":232,"source":223},{"data":248,"meta":250},{"ticker":32,"points":249},[],{"count":71,"fetchedAt":232,"source":223},{"data":252,"meta":1512},{"congressTrades":253,"insiderTrades":254,"priceHistory":273,"ticker":32},[],[255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":44,"transactionDate":59},{"cik":29,"filedAt":61,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":72,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":44,"transactionDate":80},{"cik":29,"filedAt":72,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":76,"shares":66,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":44,"transactionDate":89},{"cik":29,"filedAt":72,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":76,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":44,"transactionDate":97},{"cik":29,"filedAt":72,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":76,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":44,"transactionDate":105},{"cik":29,"filedAt":72,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":76,"shares":102,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":44,"transactionDate":112},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":44,"transactionDate":97},{"cik":29,"filedAt":127,"filingId":128,"formType":52,"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":129,"ownerTitle":130,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":44,"transactionDate":97},{"cik":29,"filedAt":125,"filingId":137,"formType":52,"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":117,"ownerTitle":38,"ownershipType":39,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":44,"transactionDate":80},{"cik":29,"filedAt":83,"filingId":144,"formType":52,"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":38,"ownershipType":39,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":44,"transactionDate":150},{"cik":29,"filedAt":83,"filingId":153,"formType":52,"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":38,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":146,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":44,"transactionDate":158},{"cik":29,"filedAt":83,"filingId":161,"formType":52,"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":38,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":146,"shares":66,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":44,"transactionDate":165},{"cik":29,"filedAt":83,"filingId":168,"formType":52,"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":38,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":146,"shares":66,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":44,"transactionDate":171},{"cik":29,"filedAt":83,"filingId":174,"formType":52,"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":38,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":146,"shares":66,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":44,"transactionDate":177},{"cik":29,"filedAt":180,"filingId":181,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":182,"ownerTitle":38,"ownershipType":39,"pricePerShare":183,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":44,"transactionDate":188},{"cik":29,"filedAt":190,"filingId":192,"formType":52,"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":182,"ownerTitle":38,"ownershipType":39,"pricePerShare":193,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":197,"transactionCode":44,"transactionDate":198},[274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,321,324,327,330,333,336,339,342,345,348,351,354,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,418,421,424,427,430,432,435,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,499,502,505,508,511,513,516,519,522,525,528,531,534,537,540,543,546,549,552,554,557,560,563,566,569,572,575,578,581,584,587,589,592,595,598,601,604,606,609,612,615,617,620,622,625,628,631,634,637,640,643,645,648,650,652,655,658,661,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,740,743,746,749,751,754,757,760,762,765,767,770,773,776,778,780,783,786,789,792,795,798,801,804,807,810,813,815,818,821,824,827,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,876,879,882,885,887,890,892,895,897,899,902,905,908,911,914,917,920,922,924,927,930,933,936,939,941,944,946,948,951,954,957,959,961,963,966,969,971,973,976,978,981,984,987,990,993,996,998,1000,1002,1004,1007,1009,1011,1014,1016,1018,1021,1024,1027,1029,1031,1034,1036,1038,1041,1044,1047,1049,1052,1055,1058,1060,1063,1065,1068,1070,1073,1076,1078,1080,1082,1084,1087,1090,1093,1095,1098,1101,1104,1106,1108,1110,1112,1115,1117,1119,1121,1123,1125,1127,1130,1133,1136,1139,1142,1145,1148,1150,1152,1155,1158,1161,1164,1167,1169,1172,1175,1177,1180,1182,1184,1186,1189,1192,1195,1198,1201,1204,1207,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1237,1239,1242,1244,1247,1249,1252,1255,1258,1260,1263,1266,1269,1272,1274,1277,1280,1282,1284,1286,1289,1292,1294,1297,1300,1302,1304,1307,1310,1312,1314,1316,1319,1321,1323,1326,1328,1330,1332,1334,1337,1339,1342,1345,1347,1349,1351,1353,1355,1357,1359,1362,1364,1367,1370,1372,1374,1377,1380,1383,1386,1388,1391,1394,1396,1399,1401,1404,1407,1408,1410,1413,1415,1416,1418,1420,1422,1424,1425,1427,1429,1430,1431,1432,1435,1437,1440,1443,1446,1448,1450,1453,1455,1458,1461,1464,1467,1470,1472,1475,1478,1480,1483,1485,1487,1490,1493,1496,1499,1502,1505,1508,1510],{"date":275,"close":276},"2021-07-30",15.550000190734863,{"date":278,"close":279},"2021-08-06",16.040000915527344,{"date":281,"close":282},"2021-08-13",15.649999618530273,{"date":284,"close":285},"2021-08-20",14.850000381469727,{"date":287,"close":288},"2021-08-27",15.380000114440918,{"date":290,"close":291},"2021-09-03",14.949999809265137,{"date":293,"close":294},"2021-09-10",14.180000305175781,{"date":296,"close":297},"2021-09-17",13.010000228881836,{"date":299,"close":300},"2021-09-24",14.270000457763672,{"date":302,"close":303},"2021-10-01",14.899999618530273,{"date":305,"close":306},"2021-10-08",15.079999923706055,{"date":308,"close":309},"2021-10-15",15.029999732971191,{"date":311,"close":312},"2021-10-22",15.1899995803833,{"date":314,"close":315},"2021-10-29",15.149999618530273,{"date":317,"close":318},"2021-11-05",16.030000686645508,{"date":320,"close":318},"2021-11-12",{"date":322,"close":323},"2021-11-19",15.390000343322754,{"date":325,"close":326},"2021-11-26",15.399999618530273,{"date":328,"close":329},"2021-12-03",15.210000038146973,{"date":331,"close":332},"2021-12-10",14.890000343322754,{"date":334,"close":335},"2021-12-17",14.4399995803833,{"date":337,"close":338},"2021-12-23",14.970000267028809,{"date":340,"close":341},"2021-12-31",15.039999961853027,{"date":343,"close":344},"2022-01-07",15.90999984741211,{"date":346,"close":347},"2022-01-14",16.020000457763672,{"date":349,"close":350},"2022-01-21",15.09000015258789,{"date":352,"close":353},"2022-01-28",15.180000305175781,{"date":355,"close":303},"2022-02-04",{"date":357,"close":358},"2022-02-11",14.720000267028809,{"date":360,"close":361},"2022-02-18",14.59000015258789,{"date":363,"close":364},"2022-02-25",14.619999885559082,{"date":366,"close":367},"2022-03-04",14.229999542236328,{"date":369,"close":370},"2022-03-11",14.220000267028809,{"date":372,"close":373},"2022-03-18",14.25,{"date":375,"close":376},"2022-03-25",14.34000015258789,{"date":378,"close":379},"2022-04-01",13.850000381469727,{"date":381,"close":382},"2022-04-08",13.739999771118164,{"date":384,"close":385},"2022-04-14",13.670000076293945,{"date":387,"close":388},"2022-04-22",13.65999984741211,{"date":390,"close":391},"2022-04-29",13.649999618530273,{"date":393,"close":394},"2022-05-06",13.289999961853027,{"date":396,"close":397},"2022-05-13",13.050000190734863,{"date":399,"close":400},"2022-05-20",12.949999809265137,{"date":402,"close":403},"2022-05-27",13.350000381469727,{"date":405,"close":406},"2022-06-03",13.3100004196167,{"date":408,"close":409},"2022-06-10",13.069999694824219,{"date":411,"close":412},"2022-06-17",13.1899995803833,{"date":414,"close":415},"2022-06-24",14.010000228881836,{"date":417,"close":388},"2022-07-01",{"date":419,"close":420},"2022-07-08",13.130000114440918,{"date":422,"close":423},"2022-07-15",12.899999618530273,{"date":425,"close":426},"2022-07-22",13.180000305175781,{"date":428,"close":429},"2022-07-29",13.550000190734863,{"date":431,"close":379},"2022-08-05",{"date":433,"close":434},"2022-08-12",14.0600004196167,{"date":436,"close":434},"2022-08-19",{"date":438,"close":439},"2022-08-26",13.329999923706055,{"date":441,"close":442},"2022-09-02",12.920000076293945,{"date":444,"close":445},"2022-09-09",12.84000015258789,{"date":447,"close":448},"2022-09-16",12.75,{"date":450,"close":451},"2022-09-23",12.550000190734863,{"date":453,"close":454},"2022-09-30",12.130000114440918,{"date":456,"close":457},"2022-10-07",12.0600004196167,{"date":459,"close":460},"2022-10-14",12.420000076293945,{"date":462,"close":463},"2022-10-21",12.3100004196167,{"date":465,"close":466},"2022-10-28",12.9399995803833,{"date":468,"close":469},"2022-11-04",12.5,{"date":471,"close":472},"2022-11-11",12.619999885559082,{"date":474,"close":475},"2022-11-18",12.479999542236328,{"date":477,"close":478},"2022-11-25",12.430000305175781,{"date":480,"close":481},"2022-12-02",12.350000381469727,{"date":483,"close":484},"2022-12-09",12.079999923706055,{"date":486,"close":487},"2022-12-16",11.8100004196167,{"date":489,"close":490},"2022-12-23",11.760000228881836,{"date":492,"close":493},"2022-12-30",11.850000381469727,{"date":495,"close":496},"2023-01-06",11.930000305175781,{"date":498,"close":484},"2023-01-13",{"date":500,"close":501},"2023-01-20",12.039999961853027,{"date":503,"close":504},"2023-01-27",11.779999732971191,{"date":506,"close":507},"2023-02-03",12.220000267028809,{"date":509,"close":510},"2023-02-10",11.979999542236328,{"date":512,"close":454},"2023-02-17",{"date":514,"close":515},"2023-02-24",11.829999923706055,{"date":517,"close":518},"2023-03-03",11.649999618530273,{"date":520,"close":521},"2023-03-10",10.239999771118164,{"date":523,"close":524},"2023-03-17",9.539999961853027,{"date":526,"close":527},"2023-03-24",9.579999923706055,{"date":529,"close":530},"2023-03-31",9.630000114440918,{"date":532,"close":533},"2023-04-06",9.510000228881836,{"date":535,"close":536},"2023-04-14",9.649999618530273,{"date":538,"close":539},"2023-04-21",9.520000457763672,{"date":541,"close":542},"2023-04-28",8.850000381469727,{"date":544,"close":545},"2023-05-05",7.349999904632568,{"date":547,"close":548},"2023-05-12",7.070000171661377,{"date":550,"close":551},"2023-05-19",7.449999809265137,{"date":553,"close":551},"2023-05-26",{"date":555,"close":556},"2023-06-02",7.78000020980835,{"date":558,"close":559},"2023-06-09",8.300000190734863,{"date":561,"close":562},"2023-06-16",9.100000381469727,{"date":564,"close":565},"2023-06-23",8.670000076293945,{"date":567,"close":568},"2023-06-30",8.420000076293945,{"date":570,"close":571},"2023-07-07",8.369999885559082,{"date":573,"close":574},"2023-07-14",8.460000038146973,{"date":576,"close":577},"2023-07-21",9.239999771118164,{"date":579,"close":580},"2023-07-28",9.369999885559082,{"date":582,"close":583},"2023-08-04",9.770000457763672,{"date":585,"close":586},"2023-08-11",9.5600004196167,{"date":588,"close":562},"2023-08-18",{"date":590,"close":591},"2023-08-25",8.899999618530273,{"date":593,"close":594},"2023-09-01",8.979999542236328,{"date":596,"close":597},"2023-09-08",8.40999984741211,{"date":599,"close":600},"2023-09-15",8.149999618530273,{"date":602,"close":603},"2023-09-22",7.889999866485596,{"date":605,"close":600},"2023-09-29",{"date":607,"close":608},"2023-10-06",7.929999828338623,{"date":610,"close":611},"2023-10-13",7.920000076293945,{"date":613,"close":614},"2023-10-20",7.659999847412109,{"date":616,"close":559},"2023-10-27",{"date":618,"close":619},"2023-11-03",10,{"date":621,"close":536},"2023-11-10",{"date":623,"close":624},"2023-11-17",10.199999809265137,{"date":626,"close":627},"2023-11-24",9.979999542236328,{"date":629,"close":630},"2023-12-01",10.529999732971191,{"date":632,"close":633},"2023-12-08",10.930000305175781,{"date":635,"close":636},"2023-12-15",11.220000267028809,{"date":638,"close":639},"2023-12-22",12.510000228881836,{"date":641,"close":642},"2023-12-29",12.65999984741211,{"date":644,"close":448},"2024-01-05",{"date":646,"close":647},"2024-01-12",12.4399995803833,{"date":649,"close":460},"2024-01-19",{"date":651,"close":426},"2024-01-26",{"date":653,"close":654},"2024-02-02",12.770000457763672,{"date":656,"close":657},"2024-02-09",12.5600004196167,{"date":659,"close":660},"2024-02-16",12.649999618530273,{"date":662,"close":460},"2024-02-23",{"date":664,"close":665},"2024-03-01",12.229999542236328,{"date":667,"close":668},"2024-03-08",12.270000457763672,{"date":670,"close":671},"2024-03-15",11.869999885559082,{"date":673,"close":674},"2024-03-22",11.920000076293945,{"date":676,"close":677},"2024-03-28",12.170000076293945,{"date":679,"close":680},"2024-04-05",11.279999732971191,{"date":682,"close":683},"2024-04-12",10.579999923706055,{"date":685,"close":686},"2024-04-19",10.8100004196167,{"date":688,"close":689},"2024-04-26",10.170000076293945,{"date":691,"close":692},"2024-05-03",10.329999923706055,{"date":694,"close":695},"2024-05-10",10.550000190734863,{"date":697,"close":698},"2024-05-17",10.84000015258789,{"date":700,"close":701},"2024-05-24",10.699999809265137,{"date":703,"close":704},"2024-05-31",10.489999771118164,{"date":706,"close":707},"2024-06-07",10.15999984741211,{"date":709,"close":710},"2024-06-14",9.6899995803833,{"date":712,"close":713},"2024-06-21",9.550000190734863,{"date":715,"close":716},"2024-06-28",10.479999542236328,{"date":718,"close":719},"2024-07-05",10.369999885559082,{"date":721,"close":722},"2024-07-12",11.300000190734863,{"date":724,"close":725},"2024-07-19",12.140000343322754,{"date":727,"close":728},"2024-07-26",13.260000228881836,{"date":730,"close":731},"2024-08-02",11.819999694824219,{"date":733,"close":734},"2024-08-09",11.430000305175781,{"date":736,"close":737},"2024-08-16",11.75,{"date":739,"close":665},"2024-08-23",{"date":741,"close":742},"2024-08-30",12.149999618530273,{"date":744,"close":745},"2024-09-06",11.25,{"date":747,"close":748},"2024-09-13",11.59000015258789,{"date":750,"close":451},"2024-09-20",{"date":752,"close":753},"2024-09-27",12.069999694824219,{"date":755,"close":756},"2024-10-04",11.670000076293945,{"date":758,"close":759},"2024-10-11",11.729999542236328,{"date":761,"close":668},"2024-10-18",{"date":763,"close":764},"2024-10-25",11.350000381469727,{"date":766,"close":636},"2024-11-01",{"date":768,"close":769},"2024-11-08",12.050000190734863,{"date":771,"close":772},"2024-11-15",12.15999984741211,{"date":774,"close":775},"2024-11-22",12.630000114440918,{"date":777,"close":469},"2024-11-29",{"date":779,"close":481},"2024-12-06",{"date":781,"close":782},"2024-12-13",12.449999809265137,{"date":784,"close":785},"2024-12-20",11.90999984741211,{"date":787,"close":788},"2024-12-27",11.65999984741211,{"date":790,"close":791},"2025-01-03",11.489999771118164,{"date":793,"close":794},"2025-01-10",10.59000015258789,{"date":796,"close":797},"2025-01-17",11.3100004196167,{"date":799,"close":800},"2025-01-24",11.359999656677246,{"date":802,"close":803},"2025-01-31",11.09000015258789,{"date":805,"close":806},"2025-02-07",11.140000343322754,{"date":808,"close":809},"2025-02-14",11.0600004196167,{"date":811,"close":812},"2025-02-21",10.510000228881836,{"date":814,"close":812},"2025-02-28",{"date":816,"close":817},"2025-03-07",10.100000381469727,{"date":819,"close":820},"2025-03-14",10.09000015258789,{"date":822,"close":823},"2025-03-21",9.930000305175781,{"date":825,"close":826},"2025-03-28",9.789999961853027,{"date":828,"close":568},"2025-04-04",{"date":830,"close":831},"2025-04-11",7.940000057220459,{"date":833,"close":834},"2025-04-17",8.170000076293945,{"date":836,"close":837},"2025-04-25",8.329999923706055,{"date":839,"close":840},"2025-05-02",9,{"date":842,"close":843},"2025-05-09",8.960000038146973,{"date":845,"close":846},"2025-05-16",9.40999984741211,{"date":848,"close":849},"2025-05-23",9.279999732971191,{"date":851,"close":852},"2025-05-30",9.470000267028809,{"date":854,"close":855},"2025-06-06",9.729999542236328,{"date":857,"close":858},"2025-06-13",9.819999694824219,{"date":860,"close":861},"2025-06-20",9.970000267028809,{"date":863,"close":864},"2025-06-27",10.75,{"date":866,"close":867},"2025-07-03",11.289999961853027,{"date":869,"close":870},"2025-07-11",11.170000076293945,{"date":872,"close":873},"2025-07-18",11.899999618530273,{"date":875,"close":785},"2025-07-22",{"date":877,"close":878},"2025-07-23",12.100000381469727,{"date":880,"close":881},"2025-07-24",11.6899995803833,{"date":883,"close":884},"2025-07-25",11.720000267028809,{"date":886,"close":756},"2025-07-28",{"date":888,"close":889},"2025-07-29",11.510000228881836,{"date":891,"close":797},"2025-07-30",{"date":893,"close":894},"2025-07-31",11.1899995803833,{"date":896,"close":803},"2025-08-01",{"date":898,"close":806},"2025-08-04",{"date":900,"close":901},"2025-08-05",11.079999923706055,{"date":903,"close":904},"2025-08-06",11.050000190734863,{"date":906,"close":907},"2025-08-07",11.020000457763672,{"date":909,"close":910},"2025-08-08",11.15999984741211,{"date":912,"close":913},"2025-08-11",11.119999885559082,{"date":915,"close":916},"2025-08-12",11.5,{"date":918,"close":919},"2025-08-13",11.539999961853027,{"date":921,"close":722},"2025-08-14",{"date":923,"close":803},"2025-08-15",{"date":925,"close":926},"2025-08-18",11,{"date":928,"close":929},"2025-08-19",10.859999656677246,{"date":931,"close":932},"2025-08-20",10.789999961853027,{"date":934,"close":935},"2025-08-21",10.710000038146973,{"date":937,"close":938},"2025-08-22",11.149999618530273,{"date":940,"close":809},"2025-08-25",{"date":942,"close":943},"2025-08-26",11.260000228881836,{"date":945,"close":636},"2025-08-27",{"date":947,"close":913},"2025-08-28",{"date":949,"close":950},"2025-08-29",11.449999809265137,{"date":952,"close":953},"2025-09-02",11.270000457763672,{"date":955,"close":956},"2025-09-03",11.229999542236328,{"date":958,"close":745},"2025-09-04",{"date":960,"close":870},"2025-09-05",{"date":962,"close":910},"2025-09-08",{"date":964,"close":965},"2025-09-09",10.960000038146973,{"date":967,"close":968},"2025-09-10",10.920000076293945,{"date":970,"close":965},"2025-09-11",{"date":972,"close":633},"2025-09-12",{"date":974,"close":975},"2025-09-15",10.989999771118164,{"date":977,"close":935},"2025-09-16",{"date":979,"close":980},"2025-09-17",10.729999542236328,{"date":982,"close":983},"2025-09-18",11.130000114440918,{"date":985,"close":986},"2025-09-19",10.779999732971191,{"date":988,"close":989},"2025-09-22",10.640000343322754,{"date":991,"close":992},"2025-09-23",10.720000267028809,{"date":994,"close":995},"2025-09-24",10.6899995803833,{"date":997,"close":935},"2025-09-25",{"date":999,"close":992},"2025-09-26",{"date":1001,"close":683},"2025-09-29",{"date":1003,"close":812},"2025-09-30",{"date":1005,"close":1006},"2025-10-01",10.399999618530273,{"date":1008,"close":692},"2025-10-02",{"date":1010,"close":812},"2025-10-03",{"date":1012,"close":1013},"2025-10-06",10.65999984741211,{"date":1015,"close":989},"2025-10-07",{"date":1017,"close":695},"2025-10-08",{"date":1019,"close":1020},"2025-10-09",10.460000038146973,{"date":1022,"close":1023},"2025-10-10",10.079999923706055,{"date":1025,"close":1026},"2025-10-13",10.130000114440918,{"date":1028,"close":692},"2025-10-14",{"date":1030,"close":689},"2025-10-15",{"date":1032,"close":1033},"2025-10-16",9.59000015258789,{"date":1035,"close":536},"2025-10-17",{"date":1037,"close":858},"2025-10-20",{"date":1039,"close":1040},"2025-10-21",9.899999618530273,{"date":1042,"close":1043},"2025-10-22",9.869999885559082,{"date":1045,"close":1046},"2025-10-23",9.699999809265137,{"date":1048,"close":995},"2025-10-24",{"date":1050,"close":1051},"2025-10-27",10.869999885559082,{"date":1053,"close":1054},"2025-10-28",10.600000381469727,{"date":1056,"close":1057},"2025-10-29",10.739999771118164,{"date":1059,"close":995},"2025-10-30",{"date":1061,"close":1062},"2025-10-31",10.890000343322754,{"date":1064,"close":980},"2025-11-03",{"date":1066,"close":1067},"2025-11-04",10.760000228881836,{"date":1069,"close":965},"2025-11-05",{"date":1071,"close":1072},"2025-11-06",10.770000457763672,{"date":1074,"close":1075},"2025-11-07",10.819999694824219,{"date":1077,"close":1075},"2025-11-10",{"date":1079,"close":965},"2025-11-11",{"date":1081,"close":932},"2025-11-12",{"date":1083,"close":907},"2025-11-13",{"date":1085,"close":1086},"2025-11-14",10.880000114440918,{"date":1088,"close":1089},"2025-11-17",10.569999694824219,{"date":1091,"close":1092},"2025-11-18",10.680000305175781,{"date":1094,"close":864},"2025-11-19",{"date":1096,"close":1097},"2025-11-20",10.619999885559082,{"date":1099,"close":1100},"2025-11-21",10.949999809265137,{"date":1102,"close":1103},"2025-11-24",10.829999923706055,{"date":1105,"close":938},"2025-11-25",{"date":1107,"close":943},"2025-11-26",{"date":1109,"close":956},"2025-11-28",{"date":1111,"close":745},"2025-12-01",{"date":1113,"close":1114},"2025-12-02",11.029999732971191,{"date":1116,"close":748},"2025-12-03",{"date":1118,"close":759},"2025-12-04",{"date":1120,"close":881},"2025-12-05",{"date":1122,"close":665},"2025-12-08",{"date":1124,"close":742},"2025-12-09",{"date":1126,"close":775},"2025-12-10",{"date":1128,"close":1129},"2025-12-11",12.850000381469727,{"date":1131,"close":1132},"2025-12-12",13.380000114440918,{"date":1134,"close":1135},"2025-12-15",13.34000015258789,{"date":1137,"close":1138},"2025-12-16",13.300000190734863,{"date":1140,"close":1141},"2025-12-17",13.359999656677246,{"date":1143,"close":1144},"2025-12-18",13.520000457763672,{"date":1146,"close":1147},"2025-12-19",13.4399995803833,{"date":1149,"close":394},"2025-12-22",{"date":1151,"close":409},"2025-12-23",{"date":1153,"close":1154},"2025-12-24",13.140000343322754,{"date":1156,"close":1157},"2025-12-26",13.029999732971191,{"date":1159,"close":1160},"2025-12-29",12.989999771118164,{"date":1162,"close":1163},"2025-12-30",13.100000381469727,{"date":1165,"close":1166},"2025-12-31",13.90999984741211,{"date":1168,"close":397},"2026-01-02",{"date":1170,"close":1171},"2026-01-05",13.220000267028809,{"date":1173,"close":1174},"2026-01-06",13.0600004196167,{"date":1176,"close":1157},"2026-01-07",{"date":1178,"close":1179},"2026-01-08",13.420000076293945,{"date":1181,"close":394},"2026-01-09",{"date":1183,"close":1138},"2026-01-12",{"date":1185,"close":406},"2026-01-13",{"date":1187,"close":1188},"2026-01-14",13.449999809265137,{"date":1190,"close":1191},"2026-01-15",13.75,{"date":1193,"close":1194},"2026-01-16",13.729999542236328,{"date":1196,"close":1197},"2026-01-20",13.460000038146973,{"date":1199,"close":1200},"2026-01-21",14.020000457763672,{"date":1202,"close":1203},"2026-01-22",14.109999656677246,{"date":1205,"close":1206},"2026-01-23",13.770000457763672,{"date":1208,"close":1188},"2026-01-26",{"date":1210,"close":1211},"2026-01-27",13.5,{"date":1213,"close":728},"2026-01-28",{"date":1215,"close":1216},"2026-01-29",13.579999923706055,{"date":1218,"close":1219},"2026-01-30",13.479999542236328,{"date":1221,"close":1222},"2026-02-02",14.100000381469727,{"date":1224,"close":1225},"2026-02-03",14.140000343322754,{"date":1227,"close":1228},"2026-02-04",14.3100004196167,{"date":1230,"close":1231},"2026-02-05",14.149999618530273,{"date":1233,"close":1234},"2026-02-06",14.260000228881836,{"date":1236,"close":1222},"2026-02-09",{"date":1238,"close":1222},"2026-02-10",{"date":1240,"close":1241},"2026-02-11",14.039999961853027,{"date":1243,"close":415},"2026-02-12",{"date":1245,"close":1246},"2026-02-13",13.9399995803833,{"date":1248,"close":183},"2026-02-17",{"date":1250,"close":1251},"2026-02-18",13.789999961853027,{"date":1253,"close":1254},"2026-02-19",13.760000228881836,{"date":1256,"close":1257},"2026-02-20",13.880000114440918,{"date":1259,"close":403},"2026-02-23",{"date":1261,"close":1262},"2026-02-24",13.270000457763672,{"date":1264,"close":1265},"2026-02-25",13.569999694824219,{"date":1267,"close":1268},"2026-02-26",13.600000381469727,{"date":1270,"close":1271},"2026-02-27",13.210000038146973,{"date":1273,"close":1141},"2026-03-02",{"date":1275,"close":1276},"2026-03-03",13.25,{"date":1278,"close":1279},"2026-03-04",13.430000305175781,{"date":1281,"close":1154},"2026-03-05",{"date":1283,"close":1160},"2026-03-06",{"date":1285,"close":442},"2026-03-09",{"date":1287,"close":1288},"2026-03-10",12.960000038146973,{"date":1290,"close":1291},"2026-03-11",12.800000190734863,{"date":1293,"close":1129},"2026-03-12",{"date":1295,"close":1296},"2026-03-13",12.779999732971191,{"date":1298,"close":1299},"2026-03-16",12.8100004196167,{"date":1301,"close":1296},"2026-03-17",{"date":1303,"close":472},"2026-03-18",{"date":1305,"close":1306},"2026-03-19",12.720000267028809,{"date":1308,"close":1309},"2026-03-20",12.760000228881836,{"date":1311,"close":1174},"2026-03-23",{"date":1313,"close":426},"2026-03-24",{"date":1315,"close":1276},"2026-03-25",{"date":1317,"close":1318},"2026-03-26",13.239999771118164,{"date":1320,"close":409},"2026-03-27",{"date":1322,"close":420},"2026-03-30",{"date":1324,"close":1325},"2026-03-31",13.279999732971191,{"date":1327,"close":1132},"2026-04-01",{"date":1329,"close":1141},"2026-04-02",{"date":1331,"close":1211},"2026-04-06",{"date":1333,"close":1268},"2026-04-07",{"date":1335,"close":1336},"2026-04-08",14.029999732971191,{"date":1338,"close":1336},"2026-04-09",{"date":1340,"close":1341},"2026-04-10",13.869999885559082,{"date":1343,"close":1344},"2026-04-13",13.84000015258789,{"date":1346,"close":1206},"2026-04-14",{"date":1348,"close":1203},"2026-04-15",{"date":1350,"close":1257},"2026-04-16",{"date":1352,"close":1241},"2026-04-17",{"date":1354,"close":1225},"2026-04-20",{"date":1356,"close":183},"2026-04-21",{"date":1358,"close":1341},"2026-04-22",{"date":1360,"close":1361},"2026-04-23",13.920000076293945,{"date":1363,"close":376},"2026-04-24",{"date":1365,"close":1366},"2026-04-27",14.710000038146973,{"date":1368,"close":1369},"2026-04-28",14.84000015258789,{"date":1371,"close":361},"2026-04-29",{"date":230,"close":1373},14.65999984741211,{"date":1375,"close":1376},"2026-05-01",14.699999809265137,{"date":1378,"close":1379},"2026-05-04",14.489999771118164,{"date":1381,"close":1382},"2026-05-05",14.569999694824219,{"date":1384,"close":1385},"2026-05-06",14.729999542236328,{"date":1387,"close":361},"2026-05-07",{"date":1389,"close":1390},"2026-05-08",14.460000038146973,{"date":1392,"close":1393},"2026-05-11",14.130000114440918,{"date":1395,"close":1361},"2026-05-12",{"date":1397,"close":1398},"2026-05-13",13.970000267028809,{"date":198,"close":1400},14.119999885559082,{"date":1402,"close":1403},"2026-05-15",13.819999694824219,{"date":1405,"close":1406},"2026-05-18",13.949999809265137,{"date":188,"close":1200},{"date":1409,"close":1231},"2026-05-20",{"date":1411,"close":1412},"2026-05-21",14.369999885559082,{"date":150,"close":1414},14.329999923706055,{"date":158,"close":1390},{"date":165,"close":1417},14.5600004196167,{"date":171,"close":1419},14.399999618530273,{"date":177,"close":1421},14.430000305175781,{"date":80,"close":1423},14.470000267028809,{"date":89,"close":332},{"date":97,"close":1426},14.380000114440918,{"date":105,"close":1428},14.9399995803833,{"date":112,"close":109},{"date":69,"close":341},{"date":59,"close":353},{"date":1433,"close":1434},"2026-06-10",15.229999542236328,{"date":45,"close":1436},15.430000305175781,{"date":1438,"close":1439},"2026-06-12",15.739999771118164,{"date":1441,"close":1442},"2026-06-15",15.350000381469727,{"date":1444,"close":1445},"2026-06-16",15.449999809265137,{"date":1447,"close":1434},"2026-06-17",{"date":1449,"close":1445},"2026-06-18",{"date":1451,"close":1452},"2026-06-22",15.479999542236328,{"date":1454,"close":282},"2026-06-23",{"date":1456,"close":1457},"2026-06-24",15.680000305175781,{"date":1459,"close":1460},"2026-06-25",15.75,{"date":1462,"close":1463},"2026-06-26",16.649999618530273,{"date":1465,"close":1466},"2026-06-29",16.559999465942383,{"date":1468,"close":1469},"2026-06-30",16.3700008392334,{"date":1471,"close":1469},"2026-07-01",{"date":1473,"close":1474},"2026-07-02",15.819999694824219,{"date":1476,"close":1477},"2026-07-06",15.979999542236328,{"date":1479,"close":1439},"2026-07-07",{"date":1481,"close":1482},"2026-07-08",15.420000076293945,{"date":1484,"close":1457},"2026-07-09",{"date":1486,"close":1439},"2026-07-10",{"date":1488,"close":1489},"2026-07-13",15.760000228881836,{"date":1491,"close":1492},"2026-07-14",15.670000076293945,{"date":1494,"close":1495},"2026-07-15",15.789999961853027,{"date":1497,"close":1498},"2026-07-16",16.34000015258789,{"date":1500,"close":1501},"2026-07-17",16.15999984741211,{"date":1503,"close":1504},"2026-07-20",16,{"date":1506,"close":1507},"2026-07-21",16.049999237060547,{"date":1509,"close":1460},"2026-07-22",{"date":228,"close":1511},15.6899995803833,{"count":71,"fetchedAt":1513,"source":223},"2026-07-28T05:10:01.778Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1515},"\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>",1785215401643]