[{"data":1,"prerenderedAt":1533},["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-MNSB":25,"$ffXZEgSk7ieh5s1Q_MdNK1tKlnvnZLNWqpfYr5qgnL7Y":26,"ticker-mcap-MNSB":218,"ticker-profile-MNSB":227,"ticker-earnings-MNSB":241,"ticker-congress-MNSB":245,"i-lucide:info":1531},{"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":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1693577","MainStreet Bancshares, Inc.","Finance & Insurance","MNSB",[34,49,57,66,72,87,96,102,107,113,117,130,137,145,150,156,161,170,178,186],{"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":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T13:11:47.000Z","0001437749-26-022409-0","GREEN DARRELL","","D",24.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775101\u002F000143774926022409\u002F0001437749-26-022409-index.htm",851,35556,21011.190000000002,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T13:09:28.000Z","0001437749-26-022407-0","DeLeon Rafael E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1875543\u002F000143774926022407\u002F0001437749-26-022407-index.htm",753,15301,18591.57,{"cik":29,"filedAt":58,"filingId":59,"formType":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T00:00:00.000Z","0001437749-26-022405-0","4","Hall Wendy Adeler","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2093239\u002F000143774926022405\u002F0001437749-26-022405-index.htm",973,2727,24023.370000000003,{"cik":29,"filedAt":58,"filingId":67,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":68,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":63,"sharesOwnedAfter":71,"totalValue":65,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001437749-26-022403-0","Director - MainStreet Bank","Higgins Joan Morgan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2125680\u002F000143774926022403\u002F0001437749-26-022403-index.htm",1575,{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85,"insiderHistory":86},"2026-06-04T18:41:30.000Z","0001437749-26-019534-0","Vari Richard Alexander","Chief Financial Officer",23.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788697\u002F000143774926019534\u002F0001437749-26-019534-index.htm",4500,34036,104400,"S","2026-06-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":89,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":68,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48},"2026-04-17T00:00:00.000Z","0001437749-26-012622-0",22.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2125680\u002F000143774926012622\u002F0001437749-26-012622-index.htm",356,602,8002.88,"2026-04-03",{"cik":29,"filedAt":88,"filingId":97,"formType":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48},"0001437749-26-012621-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2093239\u002F000143774926012621\u002F0001437749-26-012621-index.htm",534,1754,12004.32,{"cik":29,"filedAt":88,"filingId":103,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":105,"shares":99,"sharesOwnedAfter":106,"totalValue":101,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48},"0001437749-26-012618-0","RUST PATSY I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774659\u002F000143774926012618\u002F0001437749-26-012618-index.htm",26130,{"cik":29,"filedAt":88,"filingId":108,"formType":60,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48},"0001437749-26-012620-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1875543\u002F000143774926012620\u002F0001437749-26-012620-index.htm",1068,14548,24008.64,{"cik":29,"filedAt":88,"filingId":114,"formType":60,"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":90,"rawFilingUrl":115,"shares":92,"sharesOwnedAfter":116,"totalValue":94,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48},"0001437749-26-012619-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775101\u002F000143774926012619\u002F0001437749-26-012619-index.htm",34705,{"cik":29,"filedAt":118,"filingId":119,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":48},"2026-02-24T00:00:00.000Z","0001437749-26-005165-0","Hersiburane Abdulhamid","President, MainSteet Bank",20.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818494\u002F000143774926005165\u002F0001437749-26-005165-index.htm",1314,33502,26753.04,"F","2026-02-20","Tax withholding",{"cik":29,"filedAt":118,"filingId":131,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":123,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":45,"transactionDate":136,"intentLabel":47,"signalQuality":48},"0001437749-26-005165-1",22.65,8367,41869,189512.55,"2024-02-20",{"cik":29,"filedAt":118,"filingId":138,"formType":60,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":48},"0001437749-26-005163-0","DICK JEFF W","Chairman, President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774665\u002F000143774926005163\u002F0001437749-26-005163-index.htm",3499,183466,71239.64,{"cik":29,"filedAt":118,"filingId":146,"formType":60,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":141,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":45,"transactionDate":128,"intentLabel":47,"signalQuality":48},"0001437749-26-005163-1",23511,206977,532524.15,{"cik":29,"filedAt":118,"filingId":151,"formType":60,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":48},"0001437749-26-005168-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788697\u002F000143774926005168\u002F0001437749-26-005168-index.htm",1501,31381,30560.36,{"cik":29,"filedAt":118,"filingId":157,"formType":60,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":152,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":45,"transactionDate":136,"intentLabel":47,"signalQuality":48},"0001437749-26-005168-1",7155,38536,162060.75,{"cik":29,"filedAt":162,"filingId":163,"formType":60,"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":164,"ownerTitle":165,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":48},"2026-02-20T00:00:00.000Z","0001437749-26-004857-0","Baboval Michael B","Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016618\u002F000143774926004857\u002F0001437749-26-004857-index.htm",738,6441,15025.68,{"cik":29,"filedAt":162,"filingId":171,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":48},"0001437749-26-004859-0","Freesmeier William","SVP, Chief of Staff","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016613\u002F000143774926004859\u002F0001437749-26-004859-index.htm",744,8668,15147.84,{"cik":29,"filedAt":162,"filingId":179,"formType":60,"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":180,"ownerTitle":181,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":48},"0001437749-26-004853-0","CHMELIK THOMAS J","Senior EVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774482\u002F000143774926004853\u002F0001437749-26-004853-index.htm",2799,60962,56987.64,{"cik":29,"filedAt":162,"filingId":187,"formType":60,"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":188,"ownerTitle":189,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":48},"0001437749-26-004862-0","Youngren Todd","EVP, Director","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012294\u002F000143774926004862\u002F0001437749-26-004862-index.htm",812,5041,16532.32,"finance-insurance",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":200,"issuerName":201},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":203,"issuerName":204},"COIN","Coinbase Global, Inc.",{"ticker":206,"issuerName":207},"CRCL","Circle Internet Group, Inc.",{"ticker":209,"issuerName":210},"TRUP","TRUPANION, INC.",{"ticker":212,"issuerName":213},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":215,"fetchedAt":216,"source":217},20,"2026-08-06T18:07:50.151Z","sqlite",{"data":219,"meta":225},{"value":220,"quality":221,"closeDate":222,"ageDays":223,"sharesAsOf":224},168185053.96680832,"fresh","2026-08-05",1,"2026-04-30",{"count":223,"fetchedAt":226,"source":217},"2026-08-06T18:07:50.153Z",{"data":228,"meta":240},{"ticker":32,"ceo":229,"industry":230,"fullTimeEmployees":231,"ipoDate":232,"country":233,"state":234,"city":235,"website":236,"exchangeShort":25,"marketCap":25,"beta":237,"range52w":238,"fetchedAt":239},"Jeff W. Dick","Banks - Regional",182,"2005-09-06","US","VA","Fairfax","https:\u002F\u002Fwww.mstreetbank.com",0.554,"17.86-25.17","2026-06-05T06:00:25.075Z",{"count":223,"fetchedAt":226,"source":217},{"data":242,"meta":244},{"ticker":32,"points":243},[],{"count":223,"fetchedAt":226,"source":217},{"data":246,"meta":1529},{"congressTrades":247,"insiderTrades":248,"priceHistory":269,"ticker":32},[],[249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268],{"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":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":67,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":68,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":63,"sharesOwnedAfter":71,"totalValue":65,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":88,"filingId":89,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":68,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":97,"formType":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":103,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":105,"shares":99,"sharesOwnedAfter":106,"totalValue":101,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":108,"formType":60,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":114,"formType":60,"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":90,"rawFilingUrl":115,"shares":92,"sharesOwnedAfter":116,"totalValue":94,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":118,"filingId":119,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":118,"filingId":131,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":123,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":45,"transactionDate":136},{"cik":29,"filedAt":118,"filingId":138,"formType":60,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":118,"filingId":146,"formType":60,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":141,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":45,"transactionDate":128},{"cik":29,"filedAt":118,"filingId":151,"formType":60,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":118,"filingId":157,"formType":60,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":152,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":45,"transactionDate":136},{"cik":29,"filedAt":162,"filingId":163,"formType":60,"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":164,"ownerTitle":165,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":162,"filingId":171,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":162,"filingId":179,"formType":60,"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":180,"ownerTitle":181,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":162,"filingId":187,"formType":60,"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":188,"ownerTitle":189,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":127,"transactionDate":128},[270,273,276,279,282,285,288,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,337,339,342,344,347,350,353,356,359,362,365,368,371,374,377,380,382,385,388,391,394,397,400,403,406,409,412,415,418,420,423,425,428,430,433,436,439,442,445,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,518,521,524,527,530,533,536,539,542,545,547,550,553,556,559,561,564,567,570,573,576,579,582,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,627,629,632,635,638,641,644,647,650,653,656,659,662,665,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,714,717,720,722,725,728,731,734,737,740,742,745,748,751,753,756,759,761,764,767,770,773,776,779,781,784,786,789,792,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,862,865,868,871,874,877,879,882,885,888,891,893,896,899,902,905,908,911,913,916,919,922,924,927,930,933,935,938,941,944,947,949,951,954,957,960,963,966,969,972,975,978,981,984,986,989,992,995,997,999,1001,1003,1006,1009,1012,1014,1017,1020,1023,1026,1028,1030,1033,1035,1038,1041,1044,1047,1050,1052,1054,1057,1060,1063,1066,1069,1072,1074,1076,1079,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1112,1115,1118,1121,1124,1126,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1164,1167,1169,1172,1174,1176,1179,1181,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1214,1216,1219,1221,1224,1227,1230,1233,1236,1238,1241,1243,1244,1247,1250,1252,1255,1257,1260,1263,1265,1267,1269,1271,1273,1276,1278,1280,1282,1284,1286,1288,1291,1293,1296,1298,1300,1303,1306,1308,1311,1313,1315,1317,1320,1323,1326,1329,1332,1335,1338,1340,1342,1344,1347,1350,1352,1354,1357,1360,1362,1365,1368,1371,1373,1376,1379,1382,1385,1387,1389,1391,1393,1395,1397,1400,1403,1406,1409,1411,1414,1417,1419,1422,1424,1426,1428,1431,1433,1436,1439,1442,1445,1448,1450,1452,1455,1458,1460,1462,1465,1468,1470,1473,1475,1478,1480,1482,1485,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1518,1520,1522,1524,1527],{"date":271,"close":272},"2021-08-13",23.489999771118164,{"date":274,"close":275},"2021-08-20",24.389999389648438,{"date":277,"close":278},"2021-08-27",23.469999313354492,{"date":280,"close":281},"2021-09-03",23.600000381469727,{"date":283,"close":284},"2021-09-10",23,{"date":286,"close":287},"2021-09-17",23.520000457763672,{"date":289,"close":284},"2021-09-24",{"date":291,"close":292},"2021-10-01",24.239999771118164,{"date":294,"close":295},"2021-10-08",24.200000762939453,{"date":297,"close":298},"2021-10-15",24.440000534057617,{"date":300,"close":301},"2021-10-22",26,{"date":303,"close":304},"2021-10-29",25,{"date":306,"close":307},"2021-11-05",24.899999618530273,{"date":309,"close":310},"2021-11-12",24.350000381469727,{"date":312,"close":313},"2021-11-19",24.459999084472656,{"date":315,"close":316},"2021-11-26",24.5,{"date":318,"close":319},"2021-12-03",23.209999084472656,{"date":321,"close":322},"2021-12-10",23.219999313354492,{"date":324,"close":325},"2021-12-17",23.329999923706055,{"date":327,"close":328},"2021-12-23",23.81999969482422,{"date":330,"close":331},"2021-12-31",24.59000015258789,{"date":333,"close":334},"2022-01-07",24.700000762939453,{"date":336,"close":310},"2022-01-14",{"date":338,"close":295},"2022-01-21",{"date":340,"close":341},"2022-01-28",24.799999237060547,{"date":343,"close":341},"2022-02-04",{"date":345,"close":346},"2022-02-11",25.100000381469727,{"date":348,"close":349},"2022-02-18",25.299999237060547,{"date":351,"close":352},"2022-02-25",25.68000030517578,{"date":354,"close":355},"2022-03-04",24.65999984741211,{"date":357,"close":358},"2022-03-11",24.40999984741211,{"date":360,"close":361},"2022-03-18",24.889999389648438,{"date":363,"close":364},"2022-03-25",24.809999465942383,{"date":366,"close":367},"2022-04-01",24.049999237060547,{"date":369,"close":370},"2022-04-08",23.1200008392334,{"date":372,"close":373},"2022-04-14",23.350000381469727,{"date":375,"close":376},"2022-04-22",24.760000228881836,{"date":378,"close":379},"2022-04-29",25.59000015258789,{"date":381,"close":364},"2022-05-06",{"date":383,"close":384},"2022-05-13",24.600000381469727,{"date":386,"close":387},"2022-05-20",24.559999465942383,{"date":389,"close":390},"2022-05-27",25.18000030517578,{"date":392,"close":393},"2022-06-03",24.989999771118164,{"date":395,"close":396},"2022-06-10",24.1299991607666,{"date":398,"close":399},"2022-06-17",23.860000610351562,{"date":401,"close":402},"2022-06-24",22.5,{"date":404,"close":405},"2022-07-01",22.700000762939453,{"date":407,"close":408},"2022-07-08",22.479999542236328,{"date":410,"close":411},"2022-07-15",22.8799991607666,{"date":413,"close":414},"2022-07-22",22.459999084472656,{"date":416,"close":417},"2022-07-29",23.139999389648438,{"date":419,"close":278},"2022-08-05",{"date":421,"close":422},"2022-08-12",24.190000534057617,{"date":424,"close":341},"2022-08-19",{"date":426,"close":427},"2022-08-26",24.450000762939453,{"date":429,"close":316},"2022-09-02",{"date":431,"close":432},"2022-09-09",23.899999618530273,{"date":434,"close":435},"2022-09-16",23.799999237060547,{"date":437,"close":438},"2022-09-23",23.260000228881836,{"date":440,"close":441},"2022-09-30",22.809999465942383,{"date":443,"close":444},"2022-10-07",22.510000228881836,{"date":446,"close":284},"2022-10-14",{"date":448,"close":449},"2022-10-21",25.170000076293945,{"date":451,"close":452},"2022-10-28",27.799999237060547,{"date":454,"close":455},"2022-11-04",27.450000762939453,{"date":457,"close":458},"2022-11-11",28.6299991607666,{"date":460,"close":461},"2022-11-18",29.149999618530273,{"date":463,"close":464},"2022-11-25",28.68000030517578,{"date":466,"close":467},"2022-12-02",28.700000762939453,{"date":469,"close":470},"2022-12-09",28.139999389648438,{"date":472,"close":473},"2022-12-16",27.889999389648438,{"date":475,"close":476},"2022-12-23",27.360000610351562,{"date":478,"close":479},"2022-12-30",27.489999771118164,{"date":481,"close":482},"2023-01-06",26.8799991607666,{"date":484,"close":485},"2023-01-13",27.979999542236328,{"date":487,"close":488},"2023-01-20",28.079999923706055,{"date":490,"close":491},"2023-01-27",28.889999389648438,{"date":493,"close":494},"2023-02-03",29.079999923706055,{"date":496,"close":497},"2023-02-10",29.540000915527344,{"date":499,"close":500},"2023-02-17",29.5,{"date":502,"close":503},"2023-02-24",29.610000610351562,{"date":505,"close":506},"2023-03-03",28.829999923706055,{"date":508,"close":509},"2023-03-10",25.989999771118164,{"date":511,"close":512},"2023-03-17",23.56999969482422,{"date":514,"close":515},"2023-03-24",24.290000915527344,{"date":517,"close":272},"2023-03-31",{"date":519,"close":520},"2023-04-06",22.649999618530273,{"date":522,"close":523},"2023-04-14",22.520000457763672,{"date":525,"close":526},"2023-04-21",21.3700008392334,{"date":528,"close":529},"2023-04-28",21.489999771118164,{"date":531,"close":532},"2023-05-05",20.489999771118164,{"date":534,"close":535},"2023-05-12",19.969999313354492,{"date":537,"close":538},"2023-05-19",21.139999389648438,{"date":540,"close":541},"2023-05-26",22.219999313354492,{"date":543,"close":544},"2023-06-02",22.760000228881836,{"date":546,"close":417},"2023-06-09",{"date":548,"close":549},"2023-06-16",23.25,{"date":551,"close":552},"2023-06-23",21.790000915527344,{"date":554,"close":555},"2023-06-30",22.65999984741211,{"date":557,"close":558},"2023-07-07",22.6299991607666,{"date":560,"close":405},"2023-07-14",{"date":562,"close":563},"2023-07-21",24.309999465942383,{"date":565,"close":566},"2023-07-28",24.110000610351562,{"date":568,"close":569},"2023-08-04",24.020000457763672,{"date":571,"close":572},"2023-08-11",23.920000076293945,{"date":574,"close":575},"2023-08-18",22.989999771118164,{"date":577,"close":578},"2023-08-25",22.709999084472656,{"date":580,"close":581},"2023-09-01",22.75,{"date":583,"close":444},"2023-09-08",{"date":585,"close":586},"2023-09-15",22.799999237060547,{"date":588,"close":589},"2023-09-22",22.010000228881836,{"date":591,"close":592},"2023-09-29",20.540000915527344,{"date":594,"close":595},"2023-10-06",20.40999984741211,{"date":597,"close":598},"2023-10-13",19.15999984741211,{"date":600,"close":601},"2023-10-20",18.760000228881836,{"date":603,"close":604},"2023-10-27",19.1299991607666,{"date":606,"close":607},"2023-11-03",20.81999969482422,{"date":609,"close":532},"2023-11-10",{"date":611,"close":612},"2023-11-17",22.1299991607666,{"date":614,"close":615},"2023-11-24",21.979999542236328,{"date":617,"close":618},"2023-12-01",21.899999618530273,{"date":620,"close":621},"2023-12-08",22.770000457763672,{"date":623,"close":624},"2023-12-15",25.75,{"date":626,"close":304},"2023-12-22",{"date":628,"close":364},"2023-12-29",{"date":630,"close":631},"2024-01-05",23.540000915527344,{"date":633,"close":634},"2024-01-12",21.8799991607666,{"date":636,"close":637},"2024-01-19",22.110000610351562,{"date":639,"close":640},"2024-01-26",21.719999313354492,{"date":642,"close":643},"2024-02-02",19.010000228881836,{"date":645,"close":646},"2024-02-09",18.520000457763672,{"date":648,"close":649},"2024-02-16",18.610000610351562,{"date":651,"close":652},"2024-02-23",18.100000381469727,{"date":654,"close":655},"2024-03-01",17.989999771118164,{"date":657,"close":658},"2024-03-08",18.15999984741211,{"date":660,"close":661},"2024-03-15",18.3700008392334,{"date":663,"close":664},"2024-03-22",18.010000228881836,{"date":666,"close":658},"2024-03-28",{"date":668,"close":669},"2024-04-05",17.81999969482422,{"date":671,"close":672},"2024-04-12",16.81999969482422,{"date":674,"close":675},"2024-04-19",17.229999542236328,{"date":677,"close":678},"2024-04-26",15.899999618530273,{"date":680,"close":681},"2024-05-03",16.559999465942383,{"date":683,"close":684},"2024-05-10",16.700000762939453,{"date":686,"close":687},"2024-05-17",17.540000915527344,{"date":689,"close":690},"2024-05-24",17.450000762939453,{"date":692,"close":693},"2024-05-31",16.899999618530273,{"date":695,"close":696},"2024-06-07",16.5,{"date":698,"close":699},"2024-06-14",15.779999732971191,{"date":701,"close":702},"2024-06-21",16.43000030517578,{"date":704,"close":705},"2024-06-28",17.729999542236328,{"date":707,"close":708},"2024-07-05",16.540000915527344,{"date":710,"close":711},"2024-07-12",17.34000015258789,{"date":713,"close":669},"2024-07-19",{"date":715,"close":716},"2024-07-26",18.18000030517578,{"date":718,"close":719},"2024-08-02",16.299999237060547,{"date":721,"close":684},"2024-08-09",{"date":723,"close":724},"2024-08-16",16.709999084472656,{"date":726,"close":727},"2024-08-23",16.809999465942383,{"date":729,"close":730},"2024-08-30",17.25,{"date":732,"close":733},"2024-09-06",16.989999771118164,{"date":735,"close":736},"2024-09-13",17.399999618530273,{"date":738,"close":739},"2024-09-20",19.100000381469727,{"date":741,"close":658},"2024-09-27",{"date":743,"close":744},"2024-10-04",18.260000228881836,{"date":746,"close":747},"2024-10-11",18,{"date":749,"close":750},"2024-10-18",18.809999465942383,{"date":752,"close":655},"2024-10-25",{"date":754,"close":755},"2024-11-01",17.270000457763672,{"date":757,"close":758},"2024-11-08",17.950000762939453,{"date":760,"close":736},"2024-11-15",{"date":762,"close":763},"2024-11-22",18.399999618530273,{"date":765,"close":766},"2024-11-29",18.59000015258789,{"date":768,"close":769},"2024-12-06",19.149999618530273,{"date":771,"close":772},"2024-12-13",20.459999084472656,{"date":774,"close":775},"2024-12-20",18.799999237060547,{"date":777,"close":778},"2024-12-27",18.030000686645508,{"date":780,"close":690},"2025-01-03",{"date":782,"close":783},"2025-01-10",16.84000015258789,{"date":785,"close":672},"2025-01-17",{"date":787,"close":788},"2025-01-24",17.5,{"date":790,"close":791},"2025-01-31",16.610000610351562,{"date":793,"close":681},"2025-02-07",{"date":795,"close":796},"2025-02-14",16.649999618530273,{"date":798,"close":799},"2025-02-21",16.239999771118164,{"date":801,"close":802},"2025-02-28",16.479999542236328,{"date":804,"close":805},"2025-03-07",16.34000015258789,{"date":807,"close":808},"2025-03-14",17.1200008392334,{"date":810,"close":811},"2025-03-21",17.280000686645508,{"date":813,"close":814},"2025-03-28",16.860000610351562,{"date":816,"close":817},"2025-04-04",16.360000610351562,{"date":819,"close":820},"2025-04-11",15.300000190734863,{"date":822,"close":823},"2025-04-17",16.459999084472656,{"date":825,"close":826},"2025-04-25",18.649999618530273,{"date":828,"close":829},"2025-05-02",19.610000610351562,{"date":831,"close":832},"2025-05-09",19.049999237060547,{"date":834,"close":835},"2025-05-16",19.389999389648438,{"date":837,"close":838},"2025-05-23",19.399999618530273,{"date":840,"close":841},"2025-05-30",18.90999984741211,{"date":843,"close":844},"2025-06-06",18.200000762939453,{"date":846,"close":847},"2025-06-13",18.25,{"date":849,"close":850},"2025-06-20",18.299999237060547,{"date":852,"close":853},"2025-06-27",18.899999618530273,{"date":855,"close":856},"2025-07-03",20.729999542236328,{"date":858,"close":215},"2025-07-11",{"date":860,"close":861},"2025-07-18",19.68000030517578,{"date":863,"close":864},"2025-07-25",21.15999984741211,{"date":866,"close":867},"2025-08-01",19.920000076293945,{"date":869,"close":870},"2025-08-04",19.950000762939453,{"date":872,"close":873},"2025-08-05",19.75,{"date":875,"close":876},"2025-08-06",19.700000762939453,{"date":878,"close":876},"2025-08-07",{"date":880,"close":881},"2025-08-08",20.239999771118164,{"date":883,"close":884},"2025-08-11",20.420000076293945,{"date":886,"close":887},"2025-08-12",21.43000030517578,{"date":889,"close":890},"2025-08-13",21.739999771118164,{"date":892,"close":887},"2025-08-14",{"date":894,"close":895},"2025-08-15",21.299999237060547,{"date":897,"close":898},"2025-08-18",21.309999465942383,{"date":900,"close":901},"2025-08-19",21.690000534057617,{"date":903,"close":904},"2025-08-20",21.770000457763672,{"date":906,"close":907},"2025-08-21",21.75,{"date":909,"close":910},"2025-08-22",22.790000915527344,{"date":912,"close":405},"2025-08-25",{"date":914,"close":915},"2025-08-26",22.93000030517578,{"date":917,"close":918},"2025-08-27",22.860000610351562,{"date":920,"close":921},"2025-08-28",22.579999923706055,{"date":923,"close":520},"2025-08-29",{"date":925,"close":926},"2025-09-02",22.389999389648438,{"date":928,"close":929},"2025-09-03",22.31999969482422,{"date":931,"close":932},"2025-09-04",22.309999465942383,{"date":934,"close":612},"2025-09-05",{"date":936,"close":937},"2025-09-08",22.06999969482422,{"date":939,"close":940},"2025-09-09",21.920000076293945,{"date":942,"close":943},"2025-09-10",21.610000610351562,{"date":945,"close":946},"2025-09-11",21.700000762939453,{"date":948,"close":901},"2025-09-12",{"date":950,"close":895},"2025-09-15",{"date":952,"close":953},"2025-09-16",21.209999084472656,{"date":955,"close":956},"2025-09-17",20.940000534057617,{"date":958,"close":959},"2025-09-18",21.09000015258789,{"date":961,"close":962},"2025-09-19",21.549999237060547,{"date":964,"close":965},"2025-09-22",21.420000076293945,{"date":967,"close":968},"2025-09-23",21.270000457763672,{"date":970,"close":971},"2025-09-24",21.100000381469727,{"date":973,"close":974},"2025-09-25",20.989999771118164,{"date":976,"close":977},"2025-09-26",21.030000686645508,{"date":979,"close":980},"2025-09-29",20.780000686645508,{"date":982,"close":983},"2025-09-30",20.829999923706055,{"date":985,"close":595},"2025-10-01",{"date":987,"close":988},"2025-10-02",20.309999465942383,{"date":990,"close":991},"2025-10-03",20.270000457763672,{"date":993,"close":994},"2025-10-06",20.010000228881836,{"date":996,"close":870},"2025-10-07",{"date":998,"close":861},"2025-10-08",{"date":1000,"close":861},"2025-10-09",{"date":1002,"close":643},"2025-10-10",{"date":1004,"close":1005},"2025-10-13",19.030000686645508,{"date":1007,"close":1008},"2025-10-14",19.31999969482422,{"date":1010,"close":1011},"2025-10-15",19.18000030517578,{"date":1013,"close":763},"2025-10-16",{"date":1015,"close":1016},"2025-10-17",18.309999465942383,{"date":1018,"close":1019},"2025-10-20",18.139999389648438,{"date":1021,"close":1022},"2025-10-21",18.540000915527344,{"date":1024,"close":1025},"2025-10-22",18.889999389648438,{"date":1027,"close":826},"2025-10-23",{"date":1029,"close":838},"2025-10-24",{"date":1031,"close":1032},"2025-10-27",19.329999923706055,{"date":1034,"close":604},"2025-10-28",{"date":1036,"close":1037},"2025-10-29",18.530000686645508,{"date":1039,"close":1040},"2025-10-30",18.579999923706055,{"date":1042,"close":1043},"2025-10-31",18.549999237060547,{"date":1045,"close":1046},"2025-11-03",18.84000015258789,{"date":1048,"close":1049},"2025-11-04",18.65999984741211,{"date":1051,"close":1040},"2025-11-05",{"date":1053,"close":716},"2025-11-06",{"date":1055,"close":1056},"2025-11-07",18.1200008392334,{"date":1058,"close":1059},"2025-11-10",18.149999618530273,{"date":1061,"close":1062},"2025-11-11",18.190000534057617,{"date":1064,"close":1065},"2025-11-12",18.31999969482422,{"date":1067,"close":1068},"2025-11-13",18.469999313354492,{"date":1070,"close":1071},"2025-11-14",18.690000534057617,{"date":1073,"close":1059},"2025-11-17",{"date":1075,"close":844},"2025-11-18",{"date":1077,"close":1078},"2025-11-19",18.209999084472656,{"date":1080,"close":649},"2025-11-20",{"date":1082,"close":1083},"2025-11-21",18.93000030517578,{"date":1085,"close":775},"2025-11-24",{"date":1087,"close":1088},"2025-11-25",19.43000030517578,{"date":1090,"close":1091},"2025-11-26",19.479999542236328,{"date":1093,"close":1094},"2025-11-28",19.489999771118164,{"date":1096,"close":1097},"2025-12-01",19.579999923706055,{"date":1099,"close":1100},"2025-12-02",19.719999313354492,{"date":1102,"close":1103},"2025-12-03",20.100000381469727,{"date":1105,"close":1106},"2025-12-04",20.049999237060547,{"date":1108,"close":1109},"2025-12-05",19.81999969482422,{"date":1111,"close":1106},"2025-12-08",{"date":1113,"close":1114},"2025-12-09",20.06999969482422,{"date":1116,"close":1117},"2025-12-10",20.3799991607666,{"date":1119,"close":1120},"2025-12-11",20.670000076293945,{"date":1122,"close":1123},"2025-12-12",21.5,{"date":1125,"close":907},"2025-12-15",{"date":1127,"close":890},"2025-12-16",{"date":1129,"close":1130},"2025-12-17",21.760000228881836,{"date":1132,"close":1133},"2025-12-18",22,{"date":1135,"close":965},"2025-12-19",{"date":1137,"close":1138},"2025-12-22",20.969999313354492,{"date":1140,"close":1141},"2025-12-23",21,{"date":1143,"close":1144},"2025-12-24",21.110000610351562,{"date":1146,"close":1147},"2025-12-26",21.010000228881836,{"date":1149,"close":1150},"2025-12-29",20.709999084472656,{"date":1152,"close":1153},"2025-12-30",20.399999618530273,{"date":1155,"close":1156},"2025-12-31",20.360000610351562,{"date":1158,"close":1159},"2026-01-02",19.860000610351562,{"date":1161,"close":1159},"2026-01-05",{"date":1163,"close":1159},"2026-01-06",{"date":1165,"close":1166},"2026-01-07",19.790000915527344,{"date":1168,"close":988},"2026-01-08",{"date":1170,"close":1171},"2026-01-09",20.030000686645508,{"date":1173,"close":1171},"2026-01-12",{"date":1175,"close":1106},"2026-01-13",{"date":1177,"close":1178},"2026-01-14",20.059999465942383,{"date":1180,"close":884},"2026-01-15",{"date":1182,"close":988},"2026-01-16",{"date":1184,"close":1185},"2026-01-20",19.850000381469727,{"date":1187,"close":1188},"2026-01-21",20.209999084472656,{"date":1190,"close":1191},"2026-01-22",21.200000762939453,{"date":1193,"close":1194},"2026-01-23",20.510000228881836,{"date":1196,"close":1197},"2026-01-26",20.170000076293945,{"date":1199,"close":1200},"2026-01-27",20.610000610351562,{"date":1202,"close":1203},"2026-01-28",20.75,{"date":1205,"close":864},"2026-01-29",{"date":1207,"close":1208},"2026-01-30",21.40999984741211,{"date":1210,"close":1211},"2026-02-02",22.3799991607666,{"date":1213,"close":578},"2026-02-03",{"date":1215,"close":918},"2026-02-04",{"date":1217,"close":1218},"2026-02-05",22.600000381469727,{"date":1220,"close":918},"2026-02-06",{"date":1222,"close":1223},"2026-02-09",22.68000030517578,{"date":1225,"close":1226},"2026-02-10",22.559999465942383,{"date":1228,"close":1229},"2026-02-11",22.440000534057617,{"date":1231,"close":1232},"2026-02-12",22.299999237060547,{"date":1234,"close":1235},"2026-02-13",22.280000686645508,{"date":1237,"close":444},"2026-02-17",{"date":1239,"close":1240},"2026-02-18",22.229999542236328,{"date":1242,"close":520},"2026-02-19",{"date":128,"close":441},{"date":1245,"close":1246},"2026-02-23",22.15999984741211,{"date":1248,"close":1249},"2026-02-24",22.200000762939453,{"date":1251,"close":544},"2026-02-25",{"date":1253,"close":1254},"2026-02-26",22.899999618530273,{"date":1256,"close":1249},"2026-02-27",{"date":1258,"close":1259},"2026-03-02",22.209999084472656,{"date":1261,"close":1262},"2026-03-03",22.100000381469727,{"date":1264,"close":1223},"2026-03-04",{"date":1266,"close":1246},"2026-03-05",{"date":1268,"close":637},"2026-03-06",{"date":1270,"close":615},"2026-03-09",{"date":1272,"close":1259},"2026-03-10",{"date":1274,"close":1275},"2026-03-11",21.56999969482422,{"date":1277,"close":529},"2026-03-12",{"date":1279,"close":1208},"2026-03-13",{"date":1281,"close":1130},"2026-03-16",{"date":1283,"close":943},"2026-03-17",{"date":1285,"close":1141},"2026-03-18",{"date":1287,"close":968},"2026-03-19",{"date":1289,"close":1290},"2026-03-20",21.190000534057617,{"date":1292,"close":907},"2026-03-23",{"date":1294,"close":1295},"2026-03-24",21.940000534057617,{"date":1297,"close":589},"2026-03-25",{"date":1299,"close":1133},"2026-03-26",{"date":1301,"close":1302},"2026-03-27",21.809999465942383,{"date":1304,"close":1305},"2026-03-30",22.040000915527344,{"date":1307,"close":1249},"2026-03-31",{"date":1309,"close":1310},"2026-04-01",22.40999984741211,{"date":1312,"close":408},"2026-04-02",{"date":1314,"close":578},"2026-04-06",{"date":1316,"close":405},"2026-04-07",{"date":1318,"close":1319},"2026-04-08",23.059999465942383,{"date":1321,"close":1322},"2026-04-09",23.610000610351562,{"date":1324,"close":1325},"2026-04-10",23.239999771118164,{"date":1327,"close":1328},"2026-04-13",23.280000686645508,{"date":1330,"close":1331},"2026-04-14",23.290000915527344,{"date":1333,"close":1334},"2026-04-15",23.360000610351562,{"date":1336,"close":1337},"2026-04-16",23.229999542236328,{"date":1339,"close":292},"2026-04-17",{"date":1341,"close":292},"2026-04-20",{"date":1343,"close":287},"2026-04-21",{"date":1345,"close":1346},"2026-04-22",23.559999465942383,{"date":1348,"close":1349},"2026-04-23",23.770000457763672,{"date":1351,"close":399},"2026-04-24",{"date":1353,"close":275},"2026-04-27",{"date":1355,"close":1356},"2026-04-28",24.75,{"date":1358,"close":1359},"2026-04-29",23.850000381469727,{"date":224,"close":1361},23.420000076293945,{"date":1363,"close":1364},"2026-05-01",23.8700008392334,{"date":1366,"close":1367},"2026-05-04",23.1299991607666,{"date":1369,"close":1370},"2026-05-05",23.40999984741211,{"date":1372,"close":1334},"2026-05-06",{"date":1374,"close":1375},"2026-05-07",23.510000228881836,{"date":1377,"close":1378},"2026-05-08",23.5,{"date":1380,"close":1381},"2026-05-11",22.850000381469727,{"date":1383,"close":1384},"2026-05-12",22.90999984741211,{"date":1386,"close":1229},"2026-05-13",{"date":1388,"close":555},"2026-05-14",{"date":1390,"close":937},"2026-05-15",{"date":1392,"close":926},"2026-05-18",{"date":1394,"close":1310},"2026-05-19",{"date":1396,"close":575},"2026-05-20",{"date":1398,"close":1399},"2026-05-21",23.170000076293945,{"date":1401,"close":1402},"2026-05-22",23.040000915527344,{"date":1404,"close":1405},"2026-05-26",23.030000686645508,{"date":1407,"close":1408},"2026-05-27",22.979999542236328,{"date":1410,"close":1402},"2026-05-28",{"date":1412,"close":1413},"2026-05-29",22.889999389648438,{"date":1415,"close":1416},"2026-06-01",22.959999084472656,{"date":1418,"close":1337},"2026-06-02",{"date":1420,"close":1421},"2026-06-03",22.670000076293945,{"date":83,"close":1423},23.309999465942383,{"date":1425,"close":1364},"2026-06-05",{"date":1427,"close":432},"2026-06-08",{"date":1429,"close":1430},"2026-06-09",24.084999084472656,{"date":1432,"close":292},"2026-06-10",{"date":1434,"close":1435},"2026-06-11",24.399999618530273,{"date":1437,"close":1438},"2026-06-12",24.93000030517578,{"date":1440,"close":1441},"2026-06-15",24.170000076293945,{"date":1443,"close":1444},"2026-06-16",24.09000015258789,{"date":1446,"close":1447},"2026-06-17",23.59000015258789,{"date":1449,"close":399},"2026-06-18",{"date":1451,"close":566},"2026-06-22",{"date":1453,"close":1454},"2026-06-23",24.510000228881836,{"date":1456,"close":1457},"2026-06-24",24.739999771118164,{"date":1459,"close":515},"2026-06-25",{"date":1461,"close":346},"2026-06-26",{"date":1463,"close":1464},"2026-06-29",24.649999618530273,{"date":1466,"close":1467},"2026-06-30",24.690000534057617,{"date":46,"close":1469},25.09000015258789,{"date":1471,"close":1472},"2026-07-02",24.639999389648438,{"date":1474,"close":1464},"2026-07-06",{"date":1476,"close":1477},"2026-07-07",24.05500030517578,{"date":1479,"close":569},"2026-07-08",{"date":1481,"close":5},"2026-07-09",{"date":1483,"close":1484},"2026-07-10",24.15999984741211,{"date":1486,"close":422},"2026-07-13",{"date":1488,"close":396},"2026-07-14",{"date":1490,"close":1491},"2026-07-15",24.18000030517578,{"date":1493,"close":1494},"2026-07-16",24.8700008392334,{"date":1496,"close":1497},"2026-07-17",24.100000381469727,{"date":1499,"close":1500},"2026-07-20",24.489999771118164,{"date":1502,"close":1503},"2026-07-21",23.389999389648438,{"date":1505,"close":1506},"2026-07-22",23.299999237060547,{"date":1508,"close":1509},"2026-07-23",23.079999923706055,{"date":1511,"close":1512},"2026-07-27",23.3799991607666,{"date":1514,"close":1515},"2026-07-28",23.459999084472656,{"date":1517,"close":1361},"2026-07-29",{"date":1519,"close":1384},"2026-07-30",{"date":1521,"close":1319},"2026-07-31",{"date":1523,"close":1503},"2026-08-03",{"date":1525,"close":1526},"2026-08-04",23.479999542236328,{"date":222,"close":1528},23.6299991607666,{"count":223,"fetchedAt":1530,"source":217},"2026-08-06T18:07:50.164Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1532},"\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>",1786039670073]