[{"data":1,"prerenderedAt":1553},["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-FXNC":25,"$f7LqXPHbN_u7ti5th5A4IwXwwdLNAtXdqL99o1ezooio":26,"ticker-mcap-FXNC":208,"ticker-profile-FXNC":218,"ticker-earnings-FXNC":232,"ticker-congress-FXNC":236,"i-lucide:info":1551},{"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":204},{"identity":28,"transactions":33,"sectorSlug":184,"relatedTickers":185},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"719402","FIRST NATIONAL CORP","Finance & Insurance","FXNC",[34,48,53,58,63,68,73,78,83,88,93,98,109,124,131,139,146,151,156,161,168,174,179],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-13T00:00:00.000Z","0001437749-26-027622-0","4","AIKENS JASON C","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749598\u002F000143774926027622\u002F0001437749-26-027622-index.htm",1113,11407.2402,"A","2026-08-12","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001437749-26-027631-0","Wilkinson William Simmons","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2040299\u002F000143774926027631\u002F0001437749-26-027631-index.htm",22977,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001437749-26-027616-0","Holt George Edwin III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869517\u002F000143774926027616\u002F0001437749-26-027616-index.htm",45446.6809,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001437749-26-027650-0","Brannock Boyce E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1695455\u002F000143774926027650\u002F0001437749-26-027650-index.htm",9711,{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001437749-26-027629-0","Lee-Andrews Toni T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2040008\u002F000143774926027629\u002F0001437749-26-027629-index.htm",6761.0659,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001437749-26-027645-0","Patel Kirtesh","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869371\u002F000143774926027645\u002F0001437749-26-027645-index.htm",33724,{"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":4,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001437749-26-027626-0","Beck Emily Marlow","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1617600\u002F000143774926027626\u002F0001437749-26-027626-index.htm",10769.9039,{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001437749-26-027637-0","Wagstaff Norman D Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2040087\u002F000143774926027637\u002F0001437749-26-027637-index.htm",100452,{"cik":29,"filedAt":35,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001437749-26-027643-0","Smith Gerald F JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1415023\u002F000143774926027643\u002F0001437749-26-027643-index.htm",42768,{"cik":29,"filedAt":35,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":42,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001437749-26-027640-0","WILKINS III JAMES R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252758\u002F000143774926027640\u002F0001437749-26-027640-index.htm",303462,{"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":4,"rawFilingUrl":96,"shares":42,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001437749-26-027655-0","Funk William Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1422231\u002F000143774926027655\u002F0001437749-26-027655-index.htm",19783,{"cik":29,"filedAt":99,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":47},"2026-05-06T17:32:37.000Z","0001437749-26-015138-0","HARVARD SCOTT C","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181564\u002F000143774926015138\u002F0001437749-26-015138-index.htm",675,71565,"G","2026-05-05","Gift",{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":122,"insiderHistory":123},"2026-03-04T00:00:00.000Z","0001437749-26-006872-0","Schwartz Brad E","EVP - CFO",26.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208395\u002F000143774926006872\u002F0001437749-26-006872-index.htm",1000,6470,26910,"P","2026-03-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":125,"filingId":126,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":44,"transactionDate":130,"intentLabel":46,"signalQuality":47},"2026-02-17T00:00:00.000Z","0001437749-26-004340-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208395\u002F000143774926004340\u002F0001437749-26-004340-index.htm",728,5728,"2026-02-15",{"cik":29,"filedAt":125,"filingId":132,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":127,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":130,"intentLabel":138,"signalQuality":47},"0001437749-26-004340-1",28.21,258,5470,7278.18,"F","Tax withholding",{"cik":29,"filedAt":125,"filingId":140,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":44,"transactionDate":130,"intentLabel":46,"signalQuality":47},"0001437749-26-004338-0","DYSART DENNIS A","Senior EVP\u002FCOO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1258574\u002F000143774926004338\u002F0001437749-26-004338-index.htm",2445,44282,{"cik":29,"filedAt":125,"filingId":147,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":143,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":137,"transactionDate":130,"intentLabel":138,"signalQuality":47},"0001437749-26-004338-1",868,43414,24486.280000000002,{"cik":29,"filedAt":125,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":130,"intentLabel":46,"signalQuality":47},"0001437749-26-004336-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181564\u002F000143774926004336\u002F0001437749-26-004336-index.htm",5225,73973.7357,{"cik":29,"filedAt":125,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":153,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":137,"transactionDate":130,"intentLabel":138,"signalQuality":47},"0001437749-26-004336-1",1868,72105.7357,52696.28,{"cik":29,"filedAt":162,"filingId":163,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":44,"transactionDate":167,"intentLabel":46,"signalQuality":47},"2026-01-05T00:00:00.000Z","0001437749-26-000321-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1258574\u002F000143774926000321\u002F0001437749-26-000321-index.htm",4432,43172,"2025-12-31",{"cik":29,"filedAt":162,"filingId":169,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":164,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":137,"transactionDate":167,"intentLabel":138,"signalQuality":47},"0001437749-26-000321-1",25.24,1335,41837,33695.4,{"cik":29,"filedAt":162,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":44,"transactionDate":167,"intentLabel":46,"signalQuality":47},"0001437749-26-000317-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181564\u002F000143774926000317\u002F0001437749-26-000317-index.htm",6575,70728.7357,{"cik":29,"filedAt":162,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":176,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":137,"transactionDate":167,"intentLabel":138,"signalQuality":47},"0001437749-26-000317-1",1980,68748.7357,49975.2,"finance-insurance",[186,189,192,195,198,201],{"ticker":187,"issuerName":188},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":190,"issuerName":191},"CRCL","Circle Internet Group, Inc.",{"ticker":193,"issuerName":194},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":196,"issuerName":197},"COIN","Coinbase Global, Inc.",{"ticker":199,"issuerName":200},"TRUP","TRUPANION, INC.",{"ticker":202,"issuerName":203},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"count":205,"fetchedAt":206,"source":207},23,"2026-08-13T21:06:44.644Z","sqlite",{"data":209,"meta":215},{"value":210,"quality":211,"closeDate":212,"ageDays":213,"sharesAsOf":214},292656092.1332054,"stale","2026-08-03",10,"2026-05-07",{"count":216,"fetchedAt":217,"source":207},1,"2026-08-13T21:06:44.646Z",{"data":219,"meta":231},{"ticker":32,"ceo":220,"industry":221,"fullTimeEmployees":222,"ipoDate":223,"country":224,"state":225,"city":226,"website":227,"exchangeShort":25,"marketCap":25,"beta":228,"range52w":229,"fetchedAt":230},"Scott C. Harvard","Banks - Regional",303,"1999-01-14","US","VA","Strasburg","https:\u002F\u002Fwww.fbvirginia.com",0.44,"18.61-30.86","2026-06-26T12:00:46.371Z",{"count":216,"fetchedAt":217,"source":207},{"data":233,"meta":235},{"ticker":32,"points":234},[],{"count":216,"fetchedAt":217,"source":207},{"data":237,"meta":1549},{"congressTrades":238,"insiderTrades":239,"priceHistory":263,"ticker":32},[],[240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"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":4,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":42,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":42,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":45},{"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":4,"rawFilingUrl":96,"shares":42,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":99,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":125,"filingId":126,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":44,"transactionDate":130},{"cik":29,"filedAt":125,"filingId":132,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":127,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":130},{"cik":29,"filedAt":125,"filingId":140,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":44,"transactionDate":130},{"cik":29,"filedAt":125,"filingId":147,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":143,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":137,"transactionDate":130},{"cik":29,"filedAt":125,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":130},{"cik":29,"filedAt":125,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":153,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":137,"transactionDate":130},{"cik":29,"filedAt":162,"filingId":163,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":44,"transactionDate":167},{"cik":29,"filedAt":162,"filingId":169,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":164,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":137,"transactionDate":167},{"cik":29,"filedAt":162,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":44,"transactionDate":167},{"cik":29,"filedAt":162,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":176,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":137,"transactionDate":167},[264,267,270,273,276,278,281,284,287,290,293,296,299,302,305,308,311,313,316,318,320,323,325,328,331,333,336,339,342,345,348,350,353,356,359,362,364,367,370,373,376,378,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,465,468,470,473,476,479,482,484,487,490,493,496,499,502,505,508,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,560,563,566,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,639,642,645,648,651,654,657,660,663,666,669,672,675,677,679,682,685,688,691,694,697,700,703,706,709,711,714,717,720,723,726,728,730,732,734,736,739,741,744,747,750,753,756,758,761,764,767,770,772,775,778,781,784,787,790,792,795,798,800,803,806,808,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,854,856,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,958,960,963,966,968,971,973,976,979,982,985,988,990,993,996,999,1002,1005,1008,1011,1014,1017,1019,1021,1024,1027,1029,1031,1033,1036,1039,1041,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1140,1142,1144,1147,1149,1151,1153,1156,1159,1162,1165,1167,1170,1173,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1260,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1290,1293,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1327,1330,1333,1336,1338,1341,1344,1347,1350,1353,1355,1357,1360,1362,1365,1367,1369,1372,1375,1378,1379,1381,1383,1385,1388,1391,1393,1395,1397,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1428,1431,1434,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1509,1512,1515,1518,1521,1523,1526,1529,1532,1535,1538,1541,1544,1547],{"date":265,"close":266},"2021-08-20",21.25,{"date":268,"close":269},"2021-08-27",21.270000457763672,{"date":271,"close":272},"2021-09-03",21.149999618530273,{"date":274,"close":275},"2021-09-10",20.899999618530273,{"date":277,"close":205},"2021-09-17",{"date":279,"close":280},"2021-09-24",23.34000015258789,{"date":282,"close":283},"2021-10-01",22.68000030517578,{"date":285,"close":286},"2021-10-08",22.979999542236328,{"date":288,"close":289},"2021-10-15",22.670000076293945,{"date":291,"close":292},"2021-10-22",22.860000610351562,{"date":294,"close":295},"2021-10-29",22.75,{"date":297,"close":298},"2021-11-05",22.950000762939453,{"date":300,"close":301},"2021-11-12",22.969999313354492,{"date":303,"close":304},"2021-11-19",22.600000381469727,{"date":306,"close":307},"2021-11-26",22.959999084472656,{"date":309,"close":310},"2021-12-03",22.420000076293945,{"date":312,"close":205},"2021-12-10",{"date":314,"close":315},"2021-12-17",21.399999618530273,{"date":317,"close":301},"2021-12-23",{"date":319,"close":205},"2021-12-31",{"date":321,"close":322},"2022-01-07",23.1200008392334,{"date":324,"close":205},"2022-01-14",{"date":326,"close":327},"2022-01-21",22.989999771118164,{"date":329,"close":330},"2022-01-28",22.8700008392334,{"date":332,"close":327},"2022-02-04",{"date":334,"close":335},"2022-02-11",22.110000610351562,{"date":337,"close":338},"2022-02-18",21.799999237060547,{"date":340,"close":341},"2022-02-25",21.489999771118164,{"date":343,"close":344},"2022-03-04",21.329999923706055,{"date":346,"close":347},"2022-03-11",20.979999542236328,{"date":349,"close":344},"2022-03-18",{"date":351,"close":352},"2022-03-25",20.799999237060547,{"date":354,"close":355},"2022-04-01",20.739999771118164,{"date":357,"close":358},"2022-04-08",21,{"date":360,"close":361},"2022-04-14",21.040000915527344,{"date":363,"close":275},"2022-04-22",{"date":365,"close":366},"2022-04-29",21.1299991607666,{"date":368,"close":369},"2022-05-06",20.989999771118164,{"date":371,"close":372},"2022-05-13",20.5,{"date":374,"close":375},"2022-05-20",20.1200008392334,{"date":377,"close":372},"2022-05-27",{"date":379,"close":372},"2022-06-03",{"date":381,"close":382},"2022-06-10",19.799999237060547,{"date":384,"close":385},"2022-06-17",18.459999084472656,{"date":387,"close":388},"2022-06-24",18,{"date":390,"close":391},"2022-07-01",17.920000076293945,{"date":393,"close":394},"2022-07-08",17.989999771118164,{"date":396,"close":397},"2022-07-15",16.760000228881836,{"date":399,"close":400},"2022-07-22",17.309999465942383,{"date":402,"close":403},"2022-07-29",18.139999389648438,{"date":405,"close":406},"2022-08-05",17.100000381469727,{"date":408,"close":409},"2022-08-12",17.93000030517578,{"date":411,"close":412},"2022-08-19",17.5,{"date":414,"close":415},"2022-08-26",17.25,{"date":417,"close":418},"2022-09-02",17.540000915527344,{"date":420,"close":421},"2022-09-09",17.75,{"date":423,"close":424},"2022-09-16",16.15999984741211,{"date":426,"close":427},"2022-09-23",15.670000076293945,{"date":429,"close":430},"2022-09-30",15.300000190734863,{"date":432,"close":433},"2022-10-07",14.5,{"date":435,"close":436},"2022-10-14",14.640000343322754,{"date":438,"close":439},"2022-10-21",14.329999923706055,{"date":441,"close":442},"2022-10-28",16.600000381469727,{"date":444,"close":445},"2022-11-04",17.739999771118164,{"date":447,"close":448},"2022-11-11",18.610000610351562,{"date":450,"close":451},"2022-11-18",18.520000457763672,{"date":453,"close":454},"2022-11-25",18.899999618530273,{"date":456,"close":457},"2022-12-02",18.25,{"date":459,"close":460},"2022-12-09",17.850000381469727,{"date":462,"close":412},"2022-12-16",{"date":464,"close":412},"2022-12-23",{"date":466,"close":467},"2022-12-30",17.1299991607666,{"date":469,"close":412},"2023-01-06",{"date":471,"close":472},"2023-01-13",17.799999237060547,{"date":474,"close":475},"2023-01-20",17.479999542236328,{"date":477,"close":478},"2023-01-27",17.139999389648438,{"date":480,"close":481},"2023-02-03",17.09000015258789,{"date":483,"close":421},"2023-02-10",{"date":485,"close":486},"2023-02-17",17.200000762939453,{"date":488,"close":489},"2023-02-24",17.700000762939453,{"date":491,"close":492},"2023-03-03",18.3700008392334,{"date":494,"close":495},"2023-03-10",18.200000762939453,{"date":497,"close":498},"2023-03-17",16.100000381469727,{"date":500,"close":501},"2023-03-24",16,{"date":503,"close":504},"2023-03-31",15.8100004196167,{"date":506,"close":507},"2023-04-06",15.489999771118164,{"date":509,"close":510},"2023-04-14",15,{"date":512,"close":513},"2023-04-21",15.149999618530273,{"date":515,"close":433},"2023-04-28",{"date":517,"close":518},"2023-05-05",14.239999771118164,{"date":520,"close":521},"2023-05-12",14.65999984741211,{"date":523,"close":524},"2023-05-19",14.59000015258789,{"date":526,"close":527},"2023-05-26",15.100000381469727,{"date":529,"close":530},"2023-06-02",15.5,{"date":532,"close":533},"2023-06-09",15.550000190734863,{"date":535,"close":536},"2023-06-16",16.68000030517578,{"date":538,"close":539},"2023-06-23",16.899999618530273,{"date":541,"close":542},"2023-06-30",16.530000686645508,{"date":544,"close":545},"2023-07-07",16.399999618530273,{"date":547,"close":548},"2023-07-14",16.670000076293945,{"date":550,"close":551},"2023-07-21",16.200000762939453,{"date":553,"close":554},"2023-07-28",16.700000762939453,{"date":556,"close":557},"2023-08-04",16.780000686645508,{"date":559,"close":415},"2023-08-11",{"date":561,"close":562},"2023-08-18",17.190000534057617,{"date":564,"close":565},"2023-08-25",17.290000915527344,{"date":567,"close":539},"2023-09-01",{"date":569,"close":570},"2023-09-08",18.479999542236328,{"date":572,"close":573},"2023-09-15",17,{"date":575,"close":576},"2023-09-22",17.049999237060547,{"date":578,"close":579},"2023-09-29",17.610000610351562,{"date":581,"close":582},"2023-10-06",17.979999542236328,{"date":584,"close":585},"2023-10-13",18.450000762939453,{"date":587,"close":588},"2023-10-20",18.760000228881836,{"date":590,"close":591},"2023-10-27",18.690000534057617,{"date":593,"close":594},"2023-11-03",19,{"date":596,"close":597},"2023-11-10",18.6200008392334,{"date":599,"close":600},"2023-11-17",18.6299991607666,{"date":602,"close":603},"2023-11-24",18.56999969482422,{"date":605,"close":606},"2023-12-01",18.600000381469727,{"date":608,"close":609},"2023-12-08",20.350000381469727,{"date":611,"close":612},"2023-12-15",20.299999237060547,{"date":614,"close":615},"2023-12-22",21.290000915527344,{"date":617,"close":618},"2023-12-29",21.75,{"date":620,"close":621},"2024-01-05",20.209999084472656,{"date":623,"close":624},"2024-01-12",21.280000686645508,{"date":626,"close":627},"2024-01-19",20.950000762939453,{"date":629,"close":630},"2024-01-26",21.239999771118164,{"date":632,"close":633},"2024-02-02",20.100000381469727,{"date":635,"close":636},"2024-02-09",19.579999923706055,{"date":638,"close":594},"2024-02-16",{"date":640,"close":641},"2024-02-23",18.3799991607666,{"date":643,"close":644},"2024-03-01",17.899999618530273,{"date":646,"close":647},"2024-03-08",17.84000015258789,{"date":649,"close":650},"2024-03-15",17.600000381469727,{"date":652,"close":653},"2024-03-22",17.549999237060547,{"date":655,"close":656},"2024-03-28",16.260000228881836,{"date":658,"close":659},"2024-04-05",16.299999237060547,{"date":661,"close":662},"2024-04-12",15.390000343322754,{"date":664,"close":665},"2024-04-19",15.050000190734863,{"date":667,"close":668},"2024-04-26",15.029999732971191,{"date":670,"close":671},"2024-05-03",15.399999618530273,{"date":673,"close":674},"2024-05-10",15.25,{"date":676,"close":530},"2024-05-17",{"date":678,"close":533},"2024-05-24",{"date":680,"close":681},"2024-05-31",15.65999984741211,{"date":683,"close":684},"2024-06-07",15.460000038146973,{"date":686,"close":687},"2024-06-14",14.949999809265137,{"date":689,"close":690},"2024-06-21",14.90999984741211,{"date":692,"close":693},"2024-06-28",15.1899995803833,{"date":695,"close":696},"2024-07-05",15.449999809265137,{"date":698,"close":699},"2024-07-12",15.699999809265137,{"date":701,"close":702},"2024-07-19",16.229999542236328,{"date":704,"close":705},"2024-07-26",17.209999084472656,{"date":707,"close":708},"2024-08-02",17.6200008392334,{"date":710,"close":539},"2024-08-09",{"date":712,"close":713},"2024-08-16",16.850000381469727,{"date":715,"close":716},"2024-08-23",17.3700008392334,{"date":718,"close":719},"2024-08-30",17.280000686645508,{"date":721,"close":722},"2024-09-06",17.399999618530273,{"date":724,"close":725},"2024-09-13",17.440000534057617,{"date":727,"close":457},"2024-09-20",{"date":729,"close":445},"2024-09-27",{"date":731,"close":495},"2024-10-04",{"date":733,"close":588},"2024-10-11",{"date":735,"close":355},"2024-10-18",{"date":737,"close":738},"2024-10-25",20.719999313354492,{"date":740,"close":266},"2024-11-01",{"date":742,"close":743},"2024-11-08",22.450000762939453,{"date":745,"close":746},"2024-11-15",23.799999237060547,{"date":748,"close":749},"2024-11-22",22.549999237060547,{"date":751,"close":752},"2024-11-29",24.81999969482422,{"date":754,"close":755},"2024-12-06",25.350000381469727,{"date":757,"close":755},"2024-12-13",{"date":759,"close":760},"2024-12-20",24.260000228881836,{"date":762,"close":763},"2024-12-27",23.770000457763672,{"date":765,"close":766},"2025-01-03",22.739999771118164,{"date":768,"close":769},"2025-01-10",22.639999389648438,{"date":771,"close":5},"2025-01-17",{"date":773,"close":774},"2025-01-24",24.5,{"date":776,"close":777},"2025-01-31",25.399999618530273,{"date":779,"close":780},"2025-02-07",26.5,{"date":782,"close":783},"2025-02-14",26.100000381469727,{"date":785,"close":786},"2025-02-21",25.010000228881836,{"date":788,"close":789},"2025-02-28",24.530000686645508,{"date":791,"close":298},"2025-03-07",{"date":793,"close":794},"2025-03-14",22.25,{"date":796,"close":797},"2025-03-21",22.270000457763672,{"date":799,"close":749},"2025-03-28",{"date":801,"close":802},"2025-04-04",19.809999465942383,{"date":804,"close":805},"2025-04-11",18.65999984741211,{"date":807,"close":606},"2025-04-17",{"date":809,"close":810},"2025-04-25",20.270000457763672,{"date":812,"close":813},"2025-05-02",19.8799991607666,{"date":815,"close":816},"2025-05-09",19.610000610351562,{"date":818,"close":819},"2025-05-16",20.8700008392334,{"date":821,"close":822},"2025-05-23",20.389999389648438,{"date":824,"close":825},"2025-05-30",20.200000762939453,{"date":827,"close":828},"2025-06-06",19.700000762939453,{"date":830,"close":831},"2025-06-13",18.8799991607666,{"date":833,"close":834},"2025-06-20",18.649999618530273,{"date":836,"close":837},"2025-06-27",18.969999313354492,{"date":839,"close":840},"2025-07-03",20.889999389648438,{"date":842,"close":843},"2025-07-11",20.6200008392334,{"date":845,"close":846},"2025-07-18",20.65999984741211,{"date":848,"close":618},"2025-07-25",{"date":850,"close":851},"2025-08-01",21.170000076293945,{"date":853,"close":851},"2025-08-04",{"date":855,"close":851},"2025-08-05",{"date":857,"close":361},"2025-08-06",{"date":859,"close":860},"2025-08-07",21.020000457763672,{"date":862,"close":863},"2025-08-08",21.299999237060547,{"date":865,"close":866},"2025-08-11",21.360000610351562,{"date":868,"close":869},"2025-08-12",22.309999465942383,{"date":871,"close":872},"2025-08-13",22.440000534057617,{"date":874,"close":875},"2025-08-14",22.399999618530273,{"date":877,"close":878},"2025-08-15",22.260000228881836,{"date":880,"close":881},"2025-08-18",22.209999084472656,{"date":883,"close":884},"2025-08-19",22.34000015258789,{"date":886,"close":875},"2025-08-20",{"date":888,"close":889},"2025-08-21",22.299999237060547,{"date":891,"close":892},"2025-08-22",23.59000015258789,{"date":894,"close":895},"2025-08-25",23.670000076293945,{"date":897,"close":898},"2025-08-26",23.549999237060547,{"date":900,"close":901},"2025-08-27",23.459999084472656,{"date":903,"close":904},"2025-08-28",23.3700008392334,{"date":906,"close":907},"2025-08-29",23.360000610351562,{"date":909,"close":910},"2025-09-02",23.239999771118164,{"date":912,"close":913},"2025-09-03",23.020000457763672,{"date":915,"close":916},"2025-09-04",23.3799991607666,{"date":918,"close":919},"2025-09-05",23.559999465942383,{"date":921,"close":922},"2025-09-08",23.450000762939453,{"date":924,"close":925},"2025-09-09",23.440000534057617,{"date":927,"close":928},"2025-09-10",23.329999923706055,{"date":930,"close":931},"2025-09-11",23.489999771118164,{"date":933,"close":934},"2025-09-12",23.299999237060547,{"date":936,"close":937},"2025-09-15",23.309999465942383,{"date":939,"close":940},"2025-09-16",23.25,{"date":942,"close":943},"2025-09-17",23.43000030517578,{"date":945,"close":946},"2025-09-18",24.010000228881836,{"date":948,"close":949},"2025-09-19",23.899999618530273,{"date":951,"close":952},"2025-09-22",23.719999313354492,{"date":954,"close":955},"2025-09-23",23.700000762939453,{"date":957,"close":901},"2025-09-24",{"date":959,"close":934},"2025-09-25",{"date":961,"close":962},"2025-09-26",23.139999389648438,{"date":964,"close":965},"2025-09-29",22.799999237060547,{"date":967,"close":283},"2025-09-30",{"date":969,"close":970},"2025-10-01",22.479999542236328,{"date":972,"close":869},"2025-10-02",{"date":974,"close":975},"2025-10-03",22.40999984741211,{"date":977,"close":978},"2025-10-06",22.709999084472656,{"date":980,"close":981},"2025-10-07",22.559999465942383,{"date":983,"close":984},"2025-10-08",22.459999084472656,{"date":986,"close":987},"2025-10-09",22.350000381469727,{"date":989,"close":338},"2025-10-10",{"date":991,"close":992},"2025-10-13",21.780000686645508,{"date":994,"close":995},"2025-10-14",22.3700008392334,{"date":997,"close":998},"2025-10-15",22.389999389648438,{"date":1000,"close":1001},"2025-10-16",21.90999984741211,{"date":1003,"close":1004},"2025-10-17",21.950000762939453,{"date":1006,"close":1007},"2025-10-20",22.18000030517578,{"date":1009,"close":1010},"2025-10-21",21.969999313354492,{"date":1012,"close":1013},"2025-10-22",22.809999465942383,{"date":1015,"close":1016},"2025-10-23",22.780000686645508,{"date":1018,"close":298},"2025-10-24",{"date":1020,"close":978},"2025-10-27",{"date":1022,"close":1023},"2025-10-28",22.520000457763672,{"date":1025,"close":1026},"2025-10-29",22.290000915527344,{"date":1028,"close":889},"2025-10-30",{"date":1030,"close":1023},"2025-10-31",{"date":1032,"close":970},"2025-11-03",{"date":1034,"close":1035},"2025-11-04",22.5,{"date":1037,"close":1038},"2025-11-05",23.149999618530273,{"date":1040,"close":298},"2025-11-06",{"date":1042,"close":292},"2025-11-07",{"date":1044,"close":1045},"2025-11-10",23.059999465942383,{"date":1047,"close":1048},"2025-11-11",23.510000228881836,{"date":1050,"close":1051},"2025-11-12",23.709999084472656,{"date":1053,"close":1054},"2025-11-13",24.100000381469727,{"date":1056,"close":1057},"2025-11-14",24.149999618530273,{"date":1059,"close":1060},"2025-11-17",23.5,{"date":1062,"close":907},"2025-11-18",{"date":1064,"close":1065},"2025-11-19",23.170000076293945,{"date":1067,"close":1068},"2025-11-20",23.1299991607666,{"date":1070,"close":1071},"2025-11-21",23.959999084472656,{"date":1073,"close":1074},"2025-11-24",23.940000534057617,{"date":1076,"close":1077},"2025-11-25",24.600000381469727,{"date":1079,"close":1080},"2025-11-26",24.510000228881836,{"date":1082,"close":774},"2025-11-28",{"date":1084,"close":1077},"2025-12-01",{"date":1086,"close":1087},"2025-12-02",24.299999237060547,{"date":1089,"close":1090},"2025-12-03",24.559999465942383,{"date":1092,"close":1093},"2025-12-04",24.6299991607666,{"date":1095,"close":1096},"2025-12-05",24.59000015258789,{"date":1098,"close":1099},"2025-12-08",24.399999618530273,{"date":1101,"close":1102},"2025-12-09",24.579999923706055,{"date":1104,"close":1105},"2025-12-10",25.579999923706055,{"date":1107,"close":1108},"2025-12-11",25.780000686645508,{"date":1110,"close":1111},"2025-12-12",25.899999618530273,{"date":1113,"close":1114},"2025-12-15",26.190000534057617,{"date":1116,"close":1117},"2025-12-16",26.200000762939453,{"date":1119,"close":1120},"2025-12-17",26.15999984741211,{"date":1122,"close":1123},"2025-12-18",26.299999237060547,{"date":1125,"close":1111},"2025-12-19",{"date":1127,"close":1128},"2025-12-22",25.600000381469727,{"date":1130,"close":1131},"2025-12-23",25.459999084472656,{"date":1133,"close":1134},"2025-12-24",25.59000015258789,{"date":1136,"close":1137},"2025-12-26",25.5,{"date":1139,"close":1137},"2025-12-29",{"date":1141,"close":755},"2025-12-30",{"date":167,"close":1143},25.239999771118164,{"date":1145,"close":1146},"2026-01-02",24.540000915527344,{"date":1148,"close":1077},"2026-01-05",{"date":1150,"close":1096},"2026-01-06",{"date":1152,"close":1102},"2026-01-07",{"date":1154,"close":1155},"2026-01-08",25.559999465942383,{"date":1157,"close":1158},"2026-01-09",25.420000076293945,{"date":1160,"close":1161},"2026-01-12",25.280000686645508,{"date":1163,"close":1164},"2026-01-13",25.110000610351562,{"date":1166,"close":1143},"2026-01-14",{"date":1168,"close":1169},"2026-01-15",25.709999084472656,{"date":1171,"close":1172},"2026-01-16",25.690000534057617,{"date":1174,"close":1134},"2026-01-20",{"date":1176,"close":1177},"2026-01-21",26.290000915527344,{"date":1179,"close":1180},"2026-01-22",26.389999389648438,{"date":1182,"close":1183},"2026-01-23",26,{"date":1185,"close":1186},"2026-01-26",25.959999084472656,{"date":1188,"close":1189},"2026-01-27",25.739999771118164,{"date":1191,"close":1192},"2026-01-28",25.530000686645508,{"date":1194,"close":1195},"2026-01-29",25.760000228881836,{"date":1197,"close":1198},"2026-01-30",26.350000381469727,{"date":1200,"close":1201},"2026-02-02",27.010000228881836,{"date":1203,"close":1204},"2026-02-03",27.739999771118164,{"date":1206,"close":1207},"2026-02-04",28.079999923706055,{"date":1209,"close":1210},"2026-02-05",28.209999084472656,{"date":1212,"close":1213},"2026-02-06",28.600000381469727,{"date":1215,"close":1216},"2026-02-09",28.450000762939453,{"date":1218,"close":1219},"2026-02-10",27.950000762939453,{"date":1221,"close":1222},"2026-02-11",27.479999542236328,{"date":1224,"close":1225},"2026-02-12",27.649999618530273,{"date":1227,"close":1210},"2026-02-13",{"date":1229,"close":1230},"2026-02-17",28.06999969482422,{"date":1232,"close":1233},"2026-02-18",27.5,{"date":1235,"close":1236},"2026-02-19",27.56999969482422,{"date":1238,"close":1239},"2026-02-20",27.709999084472656,{"date":1241,"close":1242},"2026-02-23",26.700000762939453,{"date":1244,"close":1245},"2026-02-24",26.6299991607666,{"date":1247,"close":1248},"2026-02-25",27.170000076293945,{"date":1250,"close":1251},"2026-02-26",27.260000228881836,{"date":1253,"close":1254},"2026-02-27",26.549999237060547,{"date":1256,"close":1257},"2026-03-02",26.799999237060547,{"date":1259,"close":1245},"2026-03-03",{"date":120,"close":1261},26.760000228881836,{"date":1263,"close":1264},"2026-03-05",26.68000030517578,{"date":1266,"close":1267},"2026-03-06",26.34000015258789,{"date":1269,"close":1270},"2026-03-09",26.239999771118164,{"date":1272,"close":1273},"2026-03-10",26.709999084472656,{"date":1275,"close":1276},"2026-03-11",26.459999084472656,{"date":1278,"close":1198},"2026-03-12",{"date":1280,"close":1281},"2026-03-13",26.139999389648438,{"date":1283,"close":1284},"2026-03-16",26.510000228881836,{"date":1286,"close":1287},"2026-03-17",26.09000015258789,{"date":1289,"close":1131},"2026-03-18",{"date":1291,"close":1292},"2026-03-19",26.06999969482422,{"date":1294,"close":1111},"2026-03-20",{"date":1296,"close":1297},"2026-03-23",26.329999923706055,{"date":1299,"close":1300},"2026-03-24",26.469999313354492,{"date":1302,"close":1303},"2026-03-25",26.56999969482422,{"date":1305,"close":1306},"2026-03-26",26.520000457763672,{"date":1308,"close":1309},"2026-03-27",26.399999618530273,{"date":1311,"close":1312},"2026-03-30",26.670000076293945,{"date":1314,"close":1315},"2026-03-31",26.920000076293945,{"date":1317,"close":1318},"2026-04-01",27.15999984741211,{"date":1320,"close":1321},"2026-04-02",27.149999618530273,{"date":1323,"close":1324},"2026-04-06",27.600000381469727,{"date":1326,"close":1225},"2026-04-07",{"date":1328,"close":1329},"2026-04-08",28.360000610351562,{"date":1331,"close":1332},"2026-04-09",29.059999465942383,{"date":1334,"close":1335},"2026-04-10",28.899999618530273,{"date":1337,"close":1335},"2026-04-13",{"date":1339,"close":1340},"2026-04-14",28.709999084472656,{"date":1342,"close":1343},"2026-04-15",28.65999984741211,{"date":1345,"close":1346},"2026-04-16",28.549999237060547,{"date":1348,"close":1349},"2026-04-17",29.450000762939453,{"date":1351,"close":1352},"2026-04-20",29.309999465942383,{"date":1354,"close":1343},"2026-04-21",{"date":1356,"close":1329},"2026-04-22",{"date":1358,"close":1359},"2026-04-23",28.149999618530273,{"date":1361,"close":1210},"2026-04-24",{"date":1363,"close":1364},"2026-04-27",28.270000457763672,{"date":1366,"close":1340},"2026-04-28",{"date":1368,"close":1219},"2026-04-29",{"date":1370,"close":1371},"2026-04-30",26.719999313354492,{"date":1373,"close":1374},"2026-05-01",27.139999389648438,{"date":1376,"close":1377},"2026-05-04",26.850000381469727,{"date":107,"close":1251},{"date":1380,"close":1233},"2026-05-06",{"date":214,"close":1382},27.959999084472656,{"date":1384,"close":1382},"2026-05-08",{"date":1386,"close":1387},"2026-05-11",27.190000534057617,{"date":1389,"close":1390},"2026-05-12",27,{"date":1392,"close":1264},"2026-05-13",{"date":1394,"close":1315},"2026-05-14",{"date":1396,"close":1303},"2026-05-15",{"date":1398,"close":1201},"2026-05-18",{"date":1400,"close":1401},"2026-05-19",26.860000610351562,{"date":1403,"close":1404},"2026-05-20",27.360000610351562,{"date":1406,"close":1407},"2026-05-21",27.850000381469727,{"date":1409,"close":1410},"2026-05-22",27.81999969482422,{"date":1412,"close":1413},"2026-05-26",27.940000534057617,{"date":1415,"close":1416},"2026-05-27",28,{"date":1418,"close":1419},"2026-05-28",28.040000915527344,{"date":1421,"close":1422},"2026-05-29",27.795000076293945,{"date":1424,"close":1425},"2026-06-01",27.809999465942383,{"date":1427,"close":1210},"2026-06-02",{"date":1429,"close":1430},"2026-06-03",27.520000457763672,{"date":1432,"close":1433},"2026-06-04",28.34000015258789,{"date":1435,"close":1332},"2026-06-05",{"date":1437,"close":1438},"2026-06-08",29.15999984741211,{"date":1440,"close":1441},"2026-06-09",29.479999542236328,{"date":1443,"close":1444},"2026-06-10",29.530000686645508,{"date":1446,"close":1447},"2026-06-11",29.559999465942383,{"date":1449,"close":1450},"2026-06-12",30.190000534057617,{"date":1452,"close":1453},"2026-06-15",29.290000915527344,{"date":1455,"close":1456},"2026-06-16",29.549999237060547,{"date":1458,"close":1459},"2026-06-17",29.040000915527344,{"date":1461,"close":1462},"2026-06-18",29.360000610351562,{"date":1464,"close":1465},"2026-06-22",29.350000381469727,{"date":1467,"close":1468},"2026-06-23",29.90999984741211,{"date":1470,"close":1471},"2026-06-24",29.950000762939453,{"date":1473,"close":1474},"2026-06-25",29.860000610351562,{"date":1476,"close":1477},"2026-06-26",30.540000915527344,{"date":1479,"close":1480},"2026-06-29",30.030000686645508,{"date":1482,"close":1483},"2026-06-30",30.020000457763672,{"date":1485,"close":1486},"2026-07-01",30.940000534057617,{"date":1488,"close":1489},"2026-07-02",30.040000915527344,{"date":1491,"close":1492},"2026-07-06",29.639999389648438,{"date":1494,"close":1495},"2026-07-07",29.299999237060547,{"date":1497,"close":1498},"2026-07-08",28.920000076293945,{"date":1500,"close":1352},"2026-07-09",{"date":1502,"close":1503},"2026-07-10",29.229999542236328,{"date":1505,"close":1506},"2026-07-13",29.280000686645508,{"date":1508,"close":1503},"2026-07-14",{"date":1510,"close":1511},"2026-07-15",29.489999771118164,{"date":1513,"close":1514},"2026-07-16",30.360000610351562,{"date":1516,"close":1517},"2026-07-17",29.510000228881836,{"date":1519,"close":1520},"2026-07-20",29.440000534057617,{"date":1522,"close":1517},"2026-07-21",{"date":1524,"close":1525},"2026-07-22",29.030000686645508,{"date":1527,"close":1528},"2026-07-23",28.90999984741211,{"date":1530,"close":1531},"2026-07-24",29.75,{"date":1533,"close":1534},"2026-07-27",29.670000076293945,{"date":1536,"close":1537},"2026-07-28",30.280000686645508,{"date":1539,"close":1540},"2026-07-29",31.360000610351562,{"date":1542,"close":1543},"2026-07-30",31.639999389648438,{"date":1545,"close":1546},"2026-07-31",31.75,{"date":212,"close":1548},32.369998931884766,{"count":216,"fetchedAt":1550,"source":207},"2026-08-13T21:06:44.651Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1552},"\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>",1786655204582]