[{"data":1,"prerenderedAt":1571},["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-MVBF":25,"$fNjVJg6BVLTN_oqEcza9BvzKn5N8TB-A_-YIFARuwVzs":26,"ticker-mcap-MVBF":203,"ticker-profile-MVBF":213,"ticker-earnings-MVBF":227,"ticker-congress-MVBF":231,"i-lucide:info":1569},{"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":200},{"identity":28,"transactions":33,"sectorSlug":180,"relatedTickers":181},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1277902","MVB FINANCIAL CORP","Finance & Insurance","MVBF",[34,47,58,67,72,77,82,87,96,100,104,108,117,123,131,136,143,146,151,159,163,167,171,175],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-25T16:44:48.000Z","0002073228-26-000002-0","Cordella Richard James JR","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2073228\u002F000207322826000002\u002F0002073228-26-000002-index.htm",3791,4291,"M","2026-06-23","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":56,"insiderHistory":57},"2026-06-15T14:54:38.000Z","0002112924-26-000005-0","Famularo Adam Francis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2112924\u002F000211292426000005\u002F0002112924-26-000005-index.htm",1835,"P","2026-06-12","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":66,"intentLabel":45,"signalQuality":46},"2026-06-03T00:00:00.000Z","0001343277-26-000002-0","4","Ebert John W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1343277\u002F000134327726000002\u002F0001343277-26-000002-index.htm",4001,123654,"2026-06-01",{"cik":29,"filedAt":59,"filingId":68,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":64,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":66,"intentLabel":45,"signalQuality":46},"0002059651-26-000002-0","Maculaitis Victor Ray","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059651\u002F000205965126000002\u002F0002059651-26-000002-index.htm",4251,{"cik":29,"filedAt":59,"filingId":73,"formType":61,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":64,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":66,"intentLabel":45,"signalQuality":46},"0001777751-26-000002-0","Spielman Cheryl","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777751\u002F000177775126000002\u002F0001777751-26-000002-index.htm",33674,{"cik":29,"filedAt":59,"filingId":78,"formType":61,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":64,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":43,"transactionDate":66,"intentLabel":45,"signalQuality":46},"0001952273-26-000002-0","Owen Jan Lynn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1952273\u002F000195227326000002\u002F0001952273-26-000002-index.htm",13831,{"cik":29,"filedAt":59,"filingId":83,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":64,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":43,"transactionDate":66,"intentLabel":45,"signalQuality":46},"0001315984-26-000003-0","Nelson Kelly R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315984\u002F000131598426000003\u002F0001315984-26-000003-index.htm",98786,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"2026-05-06T00:58:18.000Z","0001819841-26-000004-0","Greathouse Craig Bradley","Chief Administrative Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1819841\u002F000181984126000004\u002F0001819841-26-000004-index.htm",305,25408,"2026-05-01",{"cik":29,"filedAt":88,"filingId":97,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"0001819841-26-000004-1",1492,26900,{"cik":29,"filedAt":88,"filingId":101,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"0001819841-26-000004-2",1267,28167,{"cik":29,"filedAt":88,"filingId":105,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"0001819841-26-000004-3",1359,29526,{"cik":29,"filedAt":88,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":92,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":95,"intentLabel":115,"signalQuality":116},"0001819841-26-000004-4",25.68,2118,27408,54390.24,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":88,"filingId":118,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":121,"transactionDate":95,"intentLabel":122,"signalQuality":116},"0001819841-26-000004-5",2830,30817,"A","Stock award",{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"2026-05-06T00:53:42.000Z","0002045948-26-000009-0","Rodriguez Joseph Ryan","Chief Risk and Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045948\u002F000204594826000009\u002F0002045948-26-000009-index.htm",1658,10304,{"cik":29,"filedAt":124,"filingId":132,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":114,"transactionDate":95,"intentLabel":115,"signalQuality":116},"0002045948-26-000009-1",469,9835,12043.92,{"cik":29,"filedAt":137,"filingId":138,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":102,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"2026-05-06T00:51:38.000Z","0001990243-26-000003-0","Giorgio Michael Louis","CIO and COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990243\u002F000199024326000003\u002F0001990243-26-000003-index.htm",9561,{"cik":29,"filedAt":137,"filingId":144,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":106,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"0001990243-26-000003-1",10920,{"cik":29,"filedAt":137,"filingId":147,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":141,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":114,"transactionDate":95,"intentLabel":115,"signalQuality":116},"0001990243-26-000003-2",947,9973,24318.96,{"cik":29,"filedAt":152,"filingId":153,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"2026-05-06T00:42:49.000Z","0001331390-26-000006-0","Mazza Larry F","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1331390\u002F000133139026000006\u002F0001331390-26-000006-index.htm",1471,711071,{"cik":29,"filedAt":152,"filingId":160,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"0001331390-26-000006-1",5341,716412,{"cik":29,"filedAt":152,"filingId":164,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"0001331390-26-000006-2",6276,722688,{"cik":29,"filedAt":152,"filingId":168,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":43,"transactionDate":95,"intentLabel":45,"signalQuality":46},"0001331390-26-000006-3",5724,728412,{"cik":29,"filedAt":152,"filingId":172,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":121,"transactionDate":95,"intentLabel":122,"signalQuality":116},"0001331390-26-000006-4",11061,739473,{"cik":29,"filedAt":152,"filingId":176,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":156,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":114,"transactionDate":95,"intentLabel":115,"signalQuality":116},"0001331390-26-000006-5",10867,728606,279064.56,"finance-insurance",[182,185,188,191,194,197],{"ticker":183,"issuerName":184},"COIN","Coinbase Global, Inc.",{"ticker":186,"issuerName":187},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":189,"issuerName":190},"TRUP","TRUPANION, INC.",{"ticker":192,"issuerName":193},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":195,"issuerName":196},"CRCL","Circle Internet Group, Inc.",{"ticker":198,"issuerName":199},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":5,"fetchedAt":201,"source":202},"2026-07-21T06:06:34.059Z","sqlite",{"data":204,"meta":210},{"value":205,"quality":206,"closeDate":207,"ageDays":208,"sharesAsOf":209},376630591.4474125,"fresh","2026-07-17",4,"2026-05-05",{"count":211,"fetchedAt":212,"source":202},1,"2026-07-21T06:06:34.061Z",{"data":214,"meta":226},{"ticker":32,"ceo":215,"industry":216,"fullTimeEmployees":217,"ipoDate":218,"country":219,"state":220,"city":221,"website":222,"exchangeShort":25,"marketCap":25,"beta":223,"range52w":224,"fetchedAt":225},"Michael R. Sumbs","Banks - Regional",453,"2012-08-03","US","WV","Fairmont","https:\u002F\u002Fwww.mvbbanking.com",0.812,"22.141-30.23","2026-07-05T18:00:39.095Z",{"count":211,"fetchedAt":212,"source":202},{"data":228,"meta":230},{"ticker":32,"points":229},[],{"count":211,"fetchedAt":212,"source":202},{"data":232,"meta":1567},{"congressTrades":233,"insiderTrades":234,"priceHistory":259,"ticker":32},[],[235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258],{"cik":29,"filedAt":35,"filingId":36,"formType":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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":66},{"cik":29,"filedAt":59,"filingId":68,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":64,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":66},{"cik":29,"filedAt":59,"filingId":73,"formType":61,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":64,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":66},{"cik":29,"filedAt":59,"filingId":78,"formType":61,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":64,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":43,"transactionDate":66},{"cik":29,"filedAt":59,"filingId":83,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":64,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":43,"transactionDate":66},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":97,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":101,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":105,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":92,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":118,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":121,"transactionDate":95},{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":124,"filingId":132,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":114,"transactionDate":95},{"cik":29,"filedAt":137,"filingId":138,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":102,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":137,"filingId":144,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":106,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":137,"filingId":147,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":141,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":114,"transactionDate":95},{"cik":29,"filedAt":152,"filingId":153,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":152,"filingId":160,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":152,"filingId":164,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":152,"filingId":168,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":43,"transactionDate":95},{"cik":29,"filedAt":152,"filingId":172,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":121,"transactionDate":95},{"cik":29,"filedAt":152,"filingId":176,"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":154,"ownerTitle":155,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":156,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":114,"transactionDate":95},[260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,325,328,331,334,337,340,343,346,349,352,355,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,710,713,716,718,721,724,727,730,733,735,738,740,743,746,749,751,754,757,760,763,766,769,771,774,777,780,783,786,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,861,864,866,869,872,875,878,881,884,886,889,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,953,956,959,961,964,967,969,972,975,978,981,984,987,990,993,996,999,1001,1004,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1129,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1164,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1194,1197,1200,1203,1205,1208,1211,1213,1215,1217,1220,1223,1225,1228,1231,1234,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1285,1288,1291,1294,1297,1300,1303,1306,1309,1311,1313,1316,1318,1321,1324,1326,1329,1332,1335,1337,1340,1342,1345,1348,1351,1353,1355,1358,1361,1364,1367,1369,1371,1374,1377,1379,1382,1385,1387,1389,1391,1394,1396,1399,1401,1403,1406,1408,1411,1413,1415,1417,1419,1422,1424,1426,1428,1431,1432,1434,1437,1439,1442,1445,1448,1450,1452,1455,1458,1461,1463,1466,1468,1471,1474,1476,1478,1481,1483,1486,1489,1492,1495,1498,1500,1502,1505,1508,1511,1514,1517,1519,1521,1524,1527,1530,1533,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565],{"date":261,"close":262},"2021-07-23",41.43000030517578,{"date":264,"close":265},"2021-07-30",41.45000076293945,{"date":267,"close":268},"2021-08-06",44.11000061035156,{"date":270,"close":271},"2021-08-13",42.119998931884766,{"date":273,"close":274},"2021-08-20",39.7400016784668,{"date":276,"close":277},"2021-08-27",39.689998626708984,{"date":279,"close":280},"2021-09-03",38.5099983215332,{"date":282,"close":283},"2021-09-10",39,{"date":285,"close":286},"2021-09-17",41,{"date":288,"close":289},"2021-09-24",40.91999816894531,{"date":291,"close":292},"2021-10-01",42.2400016784668,{"date":294,"close":295},"2021-10-08",43.900001525878906,{"date":297,"close":298},"2021-10-15",42.83000183105469,{"date":300,"close":301},"2021-10-22",42.880001068115234,{"date":303,"close":304},"2021-10-29",42.689998626708984,{"date":306,"close":307},"2021-11-05",42,{"date":309,"close":310},"2021-11-12",41.619998931884766,{"date":312,"close":313},"2021-11-19",42.20000076293945,{"date":315,"close":316},"2021-11-26",41.13999938964844,{"date":318,"close":319},"2021-12-03",41.02000045776367,{"date":321,"close":322},"2021-12-10",40.5,{"date":324,"close":322},"2021-12-17",{"date":326,"close":327},"2021-12-23",42.13999938964844,{"date":329,"close":330},"2021-12-31",41.52000045776367,{"date":332,"close":333},"2022-01-07",41.650001525878906,{"date":335,"close":336},"2022-01-14",40.63999938964844,{"date":338,"close":339},"2022-01-21",40.099998474121094,{"date":341,"close":342},"2022-01-28",39.459999084472656,{"date":344,"close":345},"2022-02-04",40.54999923706055,{"date":347,"close":348},"2022-02-11",38,{"date":350,"close":351},"2022-02-18",39.310001373291016,{"date":353,"close":354},"2022-02-25",39.900001525878906,{"date":356,"close":354},"2022-03-04",{"date":358,"close":359},"2022-03-11",39.720001220703125,{"date":361,"close":362},"2022-03-18",41.599998474121094,{"date":364,"close":365},"2022-03-25",40.849998474121094,{"date":367,"close":368},"2022-04-01",42.70000076293945,{"date":370,"close":371},"2022-04-08",42.189998626708984,{"date":373,"close":374},"2022-04-14",41.459999084472656,{"date":376,"close":377},"2022-04-22",41.93000030517578,{"date":379,"close":380},"2022-04-29",40.060001373291016,{"date":382,"close":383},"2022-05-06",39.54999923706055,{"date":385,"close":386},"2022-05-13",37.72999954223633,{"date":388,"close":389},"2022-05-20",37.529998779296875,{"date":391,"close":392},"2022-05-27",37.83000183105469,{"date":394,"close":395},"2022-06-03",35.83000183105469,{"date":397,"close":398},"2022-06-10",33.68000030517578,{"date":400,"close":401},"2022-06-17",31.299999237060547,{"date":403,"close":404},"2022-06-24",32.5099983215332,{"date":406,"close":407},"2022-07-01",32.15999984741211,{"date":409,"close":410},"2022-07-08",31.399999618530273,{"date":412,"close":413},"2022-07-15",31.290000915527344,{"date":415,"close":416},"2022-07-22",32.060001373291016,{"date":418,"close":419},"2022-07-29",32.5,{"date":421,"close":422},"2022-08-05",33.86000061035156,{"date":424,"close":425},"2022-08-12",36.04999923706055,{"date":427,"close":428},"2022-08-19",34.630001068115234,{"date":430,"close":431},"2022-08-26",33.470001220703125,{"date":433,"close":434},"2022-09-02",31.350000381469727,{"date":436,"close":437},"2022-09-09",31.549999237060547,{"date":439,"close":440},"2022-09-16",31.8799991607666,{"date":442,"close":443},"2022-09-23",29.84000015258789,{"date":445,"close":446},"2022-09-30",27.829999923706055,{"date":448,"close":449},"2022-10-07",26.93000030517578,{"date":451,"close":452},"2022-10-14",26.59000015258789,{"date":454,"close":455},"2022-10-21",25.5,{"date":457,"close":458},"2022-10-28",25.329999923706055,{"date":460,"close":461},"2022-11-04",25,{"date":463,"close":464},"2022-11-11",24.709999084472656,{"date":466,"close":467},"2022-11-18",24.360000610351562,{"date":469,"close":470},"2022-11-25",24.3799991607666,{"date":472,"close":473},"2022-12-02",23.8700008392334,{"date":475,"close":476},"2022-12-09",23.079999923706055,{"date":478,"close":479},"2022-12-16",22.040000915527344,{"date":481,"close":482},"2022-12-23",22.190000534057617,{"date":484,"close":485},"2022-12-30",22.020000457763672,{"date":487,"close":488},"2023-01-06",22.790000915527344,{"date":490,"close":491},"2023-01-13",22.31999969482422,{"date":493,"close":494},"2023-01-20",21.600000381469727,{"date":496,"close":497},"2023-01-27",21.780000686645508,{"date":499,"close":500},"2023-02-03",24.40999984741211,{"date":502,"close":503},"2023-02-10",23.90999984741211,{"date":505,"close":506},"2023-02-17",24.18000030517578,{"date":508,"close":509},"2023-02-24",24.93000030517578,{"date":511,"close":512},"2023-03-03",25.459999084472656,{"date":514,"close":515},"2023-03-10",23.469999313354492,{"date":517,"close":518},"2023-03-17",21.15999984741211,{"date":520,"close":521},"2023-03-24",21.25,{"date":523,"close":524},"2023-03-31",20.639999389648438,{"date":526,"close":527},"2023-04-06",19.200000762939453,{"date":529,"close":530},"2023-04-14",17.760000228881836,{"date":532,"close":533},"2023-04-21",17.31999969482422,{"date":535,"close":536},"2023-04-28",18.25,{"date":538,"close":539},"2023-05-05",17.65999984741211,{"date":541,"close":542},"2023-05-12",16.75,{"date":544,"close":545},"2023-05-19",16.719999313354492,{"date":547,"close":548},"2023-05-26",18.100000381469727,{"date":550,"close":551},"2023-06-02",19.309999465942383,{"date":553,"close":554},"2023-06-09",20.350000381469727,{"date":556,"close":557},"2023-06-16",22.479999542236328,{"date":559,"close":560},"2023-06-23",21.6200008392334,{"date":562,"close":563},"2023-06-30",21.079999923706055,{"date":565,"close":566},"2023-07-07",21.190000534057617,{"date":568,"close":569},"2023-07-14",22.010000228881836,{"date":571,"close":572},"2023-07-21",23.709999084472656,{"date":574,"close":575},"2023-07-28",26.719999313354492,{"date":577,"close":578},"2023-08-04",26,{"date":580,"close":581},"2023-08-11",25.540000915527344,{"date":583,"close":584},"2023-08-18",25.059999465942383,{"date":586,"close":587},"2023-08-25",24.03499984741211,{"date":589,"close":590},"2023-09-01",23.719999313354492,{"date":592,"close":593},"2023-09-08",22.729999542236328,{"date":595,"close":596},"2023-09-15",21.90999984741211,{"date":598,"close":599},"2023-09-22",21.719999313354492,{"date":601,"close":602},"2023-09-29",22.579999923706055,{"date":604,"close":605},"2023-10-06",22.75,{"date":607,"close":608},"2023-10-13",21.950000762939453,{"date":610,"close":611},"2023-10-20",20.84000015258789,{"date":613,"close":614},"2023-10-27",19.6299991607666,{"date":616,"close":617},"2023-11-03",20.75,{"date":619,"close":620},"2023-11-10",19.020000457763672,{"date":622,"close":623},"2023-11-17",19.729999542236328,{"date":625,"close":626},"2023-11-24",20.34000015258789,{"date":628,"close":629},"2023-12-01",21.5,{"date":631,"close":632},"2023-12-08",21.399999618530273,{"date":634,"close":635},"2023-12-15",22.860000610351562,{"date":637,"close":638},"2023-12-22",22.799999237060547,{"date":640,"close":641},"2023-12-29",22.559999465942383,{"date":643,"close":644},"2024-01-05",22.889999389648438,{"date":646,"close":647},"2024-01-12",22.549999237060547,{"date":649,"close":650},"2024-01-19",21.799999237060547,{"date":652,"close":653},"2024-01-26",22.81999969482422,{"date":655,"close":656},"2024-02-02",21.149999618530273,{"date":658,"close":659},"2024-02-09",21.450000762939453,{"date":661,"close":662},"2024-02-16",22.649999618530273,{"date":664,"close":665},"2024-02-23",21.1299991607666,{"date":667,"close":668},"2024-03-01",21.100000381469727,{"date":670,"close":671},"2024-03-08",21.219999313354492,{"date":673,"close":674},"2024-03-15",21.299999237060547,{"date":676,"close":677},"2024-03-22",21.280000686645508,{"date":679,"close":680},"2024-03-28",22.309999465942383,{"date":682,"close":683},"2024-04-05",21.549999237060547,{"date":685,"close":686},"2024-04-12",19.770000457763672,{"date":688,"close":689},"2024-04-19",20.18000030517578,{"date":691,"close":692},"2024-04-26",19.639999389648438,{"date":694,"close":695},"2024-05-03",18.520000457763672,{"date":697,"close":698},"2024-05-10",18.639999389648438,{"date":700,"close":701},"2024-05-17",18.920000076293945,{"date":703,"close":704},"2024-05-24",18.219999313354492,{"date":706,"close":707},"2024-05-31",18.729999542236328,{"date":709,"close":536},"2024-06-07",{"date":711,"close":712},"2024-06-14",18.510000228881836,{"date":714,"close":715},"2024-06-21",18.09000015258789,{"date":717,"close":698},"2024-06-28",{"date":719,"close":720},"2024-07-05",17.549999237060547,{"date":722,"close":723},"2024-07-12",20.889999389648438,{"date":725,"close":726},"2024-07-19",22,{"date":728,"close":729},"2024-07-26",24.770000457763672,{"date":731,"close":732},"2024-08-02",20.93000030517578,{"date":734,"close":689},"2024-08-09",{"date":736,"close":737},"2024-08-16",20.440000534057617,{"date":739,"close":596},"2024-08-23",{"date":741,"close":742},"2024-08-30",21,{"date":744,"close":745},"2024-09-06",19.420000076293945,{"date":747,"close":748},"2024-09-13",20.200000762939453,{"date":750,"close":686},"2024-09-20",{"date":752,"close":753},"2024-09-27",19.06999969482422,{"date":755,"close":756},"2024-10-04",18.760000228881836,{"date":758,"close":759},"2024-10-11",19.3700008392334,{"date":761,"close":762},"2024-10-18",20.469999313354492,{"date":764,"close":765},"2024-10-25",19.690000534057617,{"date":767,"close":768},"2024-11-01",19.100000381469727,{"date":770,"close":650},"2024-11-08",{"date":772,"close":773},"2024-11-15",22.110000610351562,{"date":775,"close":776},"2024-11-22",22.299999237060547,{"date":778,"close":779},"2024-11-29",21.579999923706055,{"date":781,"close":782},"2024-12-06",21.81999969482422,{"date":784,"close":785},"2024-12-13",21.690000534057617,{"date":787,"close":521},"2024-12-20",{"date":789,"close":790},"2024-12-27",20.59000015258789,{"date":792,"close":793},"2025-01-03",20.420000076293945,{"date":795,"close":796},"2025-01-10",18.06999969482422,{"date":798,"close":799},"2025-01-17",19.440000534057617,{"date":801,"close":802},"2025-01-24",19.549999237060547,{"date":804,"close":805},"2025-01-31",19.510000228881836,{"date":807,"close":808},"2025-02-07",19.84000015258789,{"date":810,"close":811},"2025-02-14",20.139999389648438,{"date":813,"close":814},"2025-02-21",19.010000228881836,{"date":816,"close":817},"2025-02-28",18.489999771118164,{"date":819,"close":820},"2025-03-07",17.719999313354492,{"date":822,"close":823},"2025-03-14",17,{"date":825,"close":826},"2025-03-21",17.34000015258789,{"date":828,"close":829},"2025-03-28",17.420000076293945,{"date":831,"close":832},"2025-04-04",16.389999389648438,{"date":834,"close":835},"2025-04-11",15.880000114440918,{"date":837,"close":838},"2025-04-17",15.84000015258789,{"date":840,"close":841},"2025-04-25",16.649999618530273,{"date":843,"close":844},"2025-05-02",17.8700008392334,{"date":846,"close":847},"2025-05-09",17.940000534057617,{"date":849,"close":850},"2025-05-16",18.3700008392334,{"date":852,"close":853},"2025-05-23",18.969999313354492,{"date":855,"close":856},"2025-05-30",19.559999465942383,{"date":858,"close":623},"2025-06-06",{"date":860,"close":554},"2025-06-13",{"date":862,"close":863},"2025-06-20",20.459999084472656,{"date":865,"close":680},"2025-06-27",{"date":867,"close":868},"2025-07-03",23.450000762939453,{"date":870,"close":871},"2025-07-11",23.18000030517578,{"date":873,"close":874},"2025-07-16",23.290000915527344,{"date":876,"close":877},"2025-07-17",23.68000030517578,{"date":879,"close":880},"2025-07-18",24.540000915527344,{"date":882,"close":883},"2025-07-21",24.68000030517578,{"date":885,"close":464},"2025-07-22",{"date":887,"close":888},"2025-07-23",24.809999465942383,{"date":890,"close":590},"2025-07-24",{"date":892,"close":893},"2025-07-25",23.6200008392334,{"date":895,"close":896},"2025-07-28",23.34000015258789,{"date":898,"close":899},"2025-07-29",23,{"date":901,"close":902},"2025-07-30",22.700000762939453,{"date":904,"close":905},"2025-07-31",22.739999771118164,{"date":907,"close":908},"2025-08-01",22.229999542236328,{"date":910,"close":911},"2025-08-04",23.010000228881836,{"date":913,"close":914},"2025-08-05",23.350000381469727,{"date":916,"close":917},"2025-08-06",23.040000915527344,{"date":919,"close":920},"2025-08-07",23.149999618530273,{"date":922,"close":923},"2025-08-08",23.190000534057617,{"date":925,"close":926},"2025-08-11",23.25,{"date":928,"close":929},"2025-08-12",23.700000762939453,{"date":931,"close":932},"2025-08-13",23.440000534057617,{"date":934,"close":935},"2025-08-14",23.40999984741211,{"date":937,"close":938},"2025-08-15",22.969999313354492,{"date":940,"close":941},"2025-08-18",22.920000076293945,{"date":943,"close":944},"2025-08-19",23.0049991607666,{"date":946,"close":947},"2025-08-20",23.049999237060547,{"date":949,"close":950},"2025-08-21",22.940000534057617,{"date":952,"close":5},"2025-08-22",{"date":954,"close":955},"2025-08-25",23.920000076293945,{"date":957,"close":958},"2025-08-26",23.93000030517578,{"date":960,"close":958},"2025-08-27",{"date":962,"close":963},"2025-08-28",23.850000381469727,{"date":965,"close":966},"2025-08-29",24.399999618530273,{"date":968,"close":5},"2025-09-02",{"date":970,"close":971},"2025-09-03",23.989999771118164,{"date":973,"close":974},"2025-09-04",24.229999542236328,{"date":976,"close":977},"2025-09-05",24.040000915527344,{"date":979,"close":980},"2025-09-08",24.020000457763672,{"date":982,"close":983},"2025-09-09",23.770000457763672,{"date":985,"close":986},"2025-09-10",23.969999313354492,{"date":988,"close":989},"2025-09-11",24.170000076293945,{"date":991,"close":992},"2025-09-12",23.950000762939453,{"date":994,"close":995},"2025-09-15",24.34000015258789,{"date":997,"close":998},"2025-09-16",24.329999923706055,{"date":1000,"close":995},"2025-09-17",{"date":1002,"close":1003},"2025-09-18",24.520000457763672,{"date":1005,"close":1006},"2025-09-19",24.309999465942383,{"date":1008,"close":1009},"2025-09-22",24.420000076293945,{"date":1011,"close":1012},"2025-09-23",24.389999389648438,{"date":1014,"close":1015},"2025-09-24",24.200000762939453,{"date":1017,"close":1018},"2025-09-25",24.729999542236328,{"date":1020,"close":1021},"2025-09-26",24.950000762939453,{"date":1023,"close":1024},"2025-09-29",24.940000534057617,{"date":1026,"close":584},"2025-09-30",{"date":1028,"close":1029},"2025-10-01",25.450000762939453,{"date":1031,"close":1032},"2025-10-02",25.93000030517578,{"date":1034,"close":1035},"2025-10-03",26.209999084472656,{"date":1037,"close":1038},"2025-10-06",26.600000381469727,{"date":1040,"close":1041},"2025-10-07",26.959999084472656,{"date":1043,"close":1044},"2025-10-08",26.799999237060547,{"date":1046,"close":1047},"2025-10-09",26.809999465942383,{"date":1049,"close":1050},"2025-10-10",26.350000381469727,{"date":1052,"close":1053},"2025-10-13",26.149999618530273,{"date":1055,"close":1056},"2025-10-14",26.670000076293945,{"date":1058,"close":575},"2025-10-15",{"date":1060,"close":1061},"2025-10-16",25.65999984741211,{"date":1063,"close":1064},"2025-10-17",25.149999618530273,{"date":1066,"close":1067},"2025-10-20",25.670000076293945,{"date":1069,"close":1070},"2025-10-21",25.489999771118164,{"date":1072,"close":1073},"2025-10-22",25.799999237060547,{"date":1075,"close":1076},"2025-10-23",25.850000381469727,{"date":1078,"close":1079},"2025-10-24",26.75,{"date":1081,"close":1082},"2025-10-27",26.229999542236328,{"date":1084,"close":1085},"2025-10-28",27.030000686645508,{"date":1087,"close":1088},"2025-10-29",26.239999771118164,{"date":1090,"close":1091},"2025-10-30",26.290000915527344,{"date":1093,"close":1094},"2025-10-31",25.579999923706055,{"date":1096,"close":1097},"2025-11-03",25.989999771118164,{"date":1099,"close":578},"2025-11-04",{"date":1101,"close":1102},"2025-11-05",26.739999771118164,{"date":1104,"close":1105},"2025-11-06",26.520000457763672,{"date":1107,"close":1108},"2025-11-07",26.5,{"date":1110,"close":1111},"2025-11-10",26.510000228881836,{"date":1113,"close":1114},"2025-11-11",26.540000915527344,{"date":1116,"close":1117},"2025-11-12",26.450000762939453,{"date":1119,"close":1120},"2025-11-13",26.479999542236328,{"date":1122,"close":1123},"2025-11-14",26.334999084472656,{"date":1125,"close":1126},"2025-11-17",25.549999237060547,{"date":1128,"close":1094},"2025-11-18",{"date":1130,"close":1131},"2025-11-19",25.600000381469727,{"date":1133,"close":1134},"2025-11-20",25.700000762939453,{"date":1136,"close":1137},"2025-11-21",26.059999465942383,{"date":1139,"close":1140},"2025-11-24",26.049999237060547,{"date":1142,"close":1041},"2025-11-25",{"date":1144,"close":1145},"2025-11-26",27,{"date":1147,"close":1148},"2025-11-28",27.059999465942383,{"date":1150,"close":1151},"2025-12-01",27.139999389648438,{"date":1153,"close":1154},"2025-12-02",26.860000610351562,{"date":1156,"close":1157},"2025-12-03",27.280000686645508,{"date":1159,"close":1160},"2025-12-04",27.190000534057617,{"date":1162,"close":1163},"2025-12-05",27.1299991607666,{"date":1165,"close":1105},"2025-12-08",{"date":1167,"close":1041},"2025-12-09",{"date":1169,"close":1170},"2025-12-10",28.3700008392334,{"date":1172,"close":1173},"2025-12-11",27.989999771118164,{"date":1175,"close":1176},"2025-12-12",27.84000015258789,{"date":1178,"close":1179},"2025-12-15",27.959999084472656,{"date":1181,"close":1182},"2025-12-16",27.790000915527344,{"date":1184,"close":1185},"2025-12-17",28.440000534057617,{"date":1187,"close":1188},"2025-12-18",28.299999237060547,{"date":1190,"close":1191},"2025-12-19",27.350000381469727,{"date":1193,"close":1079},"2025-12-22",{"date":1195,"close":1196},"2025-12-23",26.030000686645508,{"date":1198,"close":1199},"2025-12-24",26.25,{"date":1201,"close":1202},"2025-12-26",25.979999542236328,{"date":1204,"close":1053},"2025-12-29",{"date":1206,"close":1207},"2025-12-30",26.469999313354492,{"date":1209,"close":1210},"2025-12-31",25.829999923706055,{"date":1212,"close":512},"2026-01-02",{"date":1214,"close":1202},"2026-01-05",{"date":1216,"close":578},"2026-01-06",{"date":1218,"close":1219},"2026-01-07",25.809999465942383,{"date":1221,"close":1222},"2026-01-08",26.1299991607666,{"date":1224,"close":578},"2026-01-09",{"date":1226,"close":1227},"2026-01-12",25.8799991607666,{"date":1229,"close":1230},"2026-01-13",26.139999389648438,{"date":1232,"close":1233},"2026-01-14",26.34000015258789,{"date":1235,"close":1160},"2026-01-15",{"date":1237,"close":1238},"2026-01-16",27.149999618530273,{"date":1240,"close":1041},"2026-01-20",{"date":1242,"close":1243},"2026-01-21",28.350000381469727,{"date":1245,"close":1246},"2026-01-22",28.600000381469727,{"date":1248,"close":1249},"2026-01-23",28.149999618530273,{"date":1251,"close":1252},"2026-01-26",28.049999237060547,{"date":1254,"close":1255},"2026-01-27",28.3799991607666,{"date":1257,"close":1258},"2026-01-28",27.329999923706055,{"date":1260,"close":1261},"2026-01-29",28.260000228881836,{"date":1263,"close":1264},"2026-01-30",28.239999771118164,{"date":1266,"close":1267},"2026-02-02",29.399999618530273,{"date":1269,"close":1270},"2026-02-03",28.979999542236328,{"date":1272,"close":1273},"2026-02-04",28.719999313354492,{"date":1275,"close":1276},"2026-02-05",28.940000534057617,{"date":1278,"close":1279},"2026-02-06",28.899999618530273,{"date":1281,"close":1282},"2026-02-09",28.8799991607666,{"date":1284,"close":1273},"2026-02-10",{"date":1286,"close":1287},"2026-02-11",28.389999389648438,{"date":1289,"close":1290},"2026-02-12",27.950000762939453,{"date":1292,"close":1293},"2026-02-13",27.479999542236328,{"date":1295,"close":1296},"2026-02-17",28.100000381469727,{"date":1298,"close":1299},"2026-02-18",27.709999084472656,{"date":1301,"close":1302},"2026-02-19",27.93000030517578,{"date":1304,"close":1305},"2026-02-20",28.450000762939453,{"date":1307,"close":1308},"2026-02-23",27.270000457763672,{"date":1310,"close":1163},"2026-02-24",{"date":1312,"close":1173},"2026-02-25",{"date":1314,"close":1315},"2026-02-26",28.079999923706055,{"date":1317,"close":1145},"2026-02-27",{"date":1319,"close":1320},"2026-03-02",26.829999923706055,{"date":1322,"close":1323},"2026-03-03",26.68000030517578,{"date":1325,"close":449},"2026-03-04",{"date":1327,"close":1328},"2026-03-05",25.420000076293945,{"date":1330,"close":1331},"2026-03-06",25.34000015258789,{"date":1333,"close":1334},"2026-03-09",25.479999542236328,{"date":1336,"close":455},"2026-03-10",{"date":1338,"close":1339},"2026-03-11",25.290000915527344,{"date":1341,"close":1339},"2026-03-12",{"date":1343,"close":1344},"2026-03-13",25.020000457763672,{"date":1346,"close":1347},"2026-03-16",25.280000686645508,{"date":1349,"close":1350},"2026-03-17",25.06999969482422,{"date":1352,"close":966},"2026-03-18",{"date":1354,"close":883},"2026-03-19",{"date":1356,"close":1357},"2026-03-20",24.719999313354492,{"date":1359,"close":1360},"2026-03-23",25.3799991607666,{"date":1362,"close":1363},"2026-03-24",25.260000228881836,{"date":1365,"close":1366},"2026-03-25",25.1200008392334,{"date":1368,"close":512},"2026-03-26",{"date":1370,"close":464},"2026-03-27",{"date":1372,"close":1373},"2026-03-30",25.110000610351562,{"date":1375,"close":1376},"2026-03-31",24.829999923706055,{"date":1378,"close":1366},"2026-04-01",{"date":1380,"close":1381},"2026-04-02",24.850000381469727,{"date":1383,"close":1384},"2026-04-06",25.649999618530273,{"date":1386,"close":1334},"2026-04-07",{"date":1388,"close":1050},"2026-04-08",{"date":1390,"close":1079},"2026-04-09",{"date":1392,"close":1393},"2026-04-10",26.3700008392334,{"date":1395,"close":1091},"2026-04-13",{"date":1397,"close":1398},"2026-04-14",26.31999969482422,{"date":1400,"close":1053},"2026-04-15",{"date":1402,"close":1032},"2026-04-16",{"date":1404,"close":1405},"2026-04-17",26.780000686645508,{"date":1407,"close":1088},"2026-04-20",{"date":1409,"close":1410},"2026-04-21",25.899999618530273,{"date":1412,"close":1097},"2026-04-22",{"date":1414,"close":1202},"2026-04-23",{"date":1416,"close":578},"2026-04-24",{"date":1418,"close":1140},"2026-04-27",{"date":1420,"close":1421},"2026-04-28",26.549999237060547,{"date":1423,"close":1219},"2026-04-29",{"date":1425,"close":1222},"2026-04-30",{"date":95,"close":1427},25.68000030517578,{"date":1429,"close":1430},"2026-05-04",25.030000686645508,{"date":209,"close":578},{"date":1433,"close":578},"2026-05-06",{"date":1435,"close":1436},"2026-05-07",26.389999389648438,{"date":1438,"close":1137},"2026-05-08",{"date":1440,"close":1441},"2026-05-11",25.81999969482422,{"date":1443,"close":1444},"2026-05-12",25.559999465942383,{"date":1446,"close":1447},"2026-05-13",25.6200008392334,{"date":1449,"close":1334},"2026-05-14",{"date":1451,"close":584},"2026-05-15",{"date":1453,"close":1454},"2026-05-18",25.440000534057617,{"date":1456,"close":1457},"2026-05-19",25.270000457763672,{"date":1459,"close":1460},"2026-05-20",25.469999313354492,{"date":1462,"close":1210},"2026-05-21",{"date":1464,"close":1465},"2026-05-22",25.780000686645508,{"date":1467,"close":1199},"2026-05-26",{"date":1469,"close":1470},"2026-05-27",26.395000457763672,{"date":1472,"close":1473},"2026-05-28",26.709999084472656,{"date":1475,"close":1079},"2026-05-29",{"date":66,"close":1477},26.280000686645508,{"date":1479,"close":1480},"2026-06-02",26.90999984741211,{"date":1482,"close":1120},"2026-06-03",{"date":1484,"close":1485},"2026-06-04",27.040000915527344,{"date":1487,"close":1488},"2026-06-05",27.860000610351562,{"date":1490,"close":1491},"2026-06-08",27.649999618530273,{"date":1493,"close":1494},"2026-06-09",27.979999542236328,{"date":1496,"close":1497},"2026-06-10",27.920000076293945,{"date":1499,"close":1491},"2026-06-11",{"date":54,"close":1501},28.420000076293945,{"date":1503,"close":1504},"2026-06-15",27.670000076293945,{"date":1506,"close":1507},"2026-06-16",27.75,{"date":1509,"close":1510},"2026-06-17",27.15999984741211,{"date":1512,"close":1513},"2026-06-18",27.6299991607666,{"date":1515,"close":1516},"2026-06-22",27.760000228881836,{"date":44,"close":1518},28.25,{"date":1520,"close":1305},"2026-06-24",{"date":1522,"close":1523},"2026-06-25",28.559999465942383,{"date":1525,"close":1526},"2026-06-26",28.989999771118164,{"date":1528,"close":1529},"2026-06-29",29.15999984741211,{"date":1531,"close":1532},"2026-06-30",29.010000228881836,{"date":1534,"close":443},"2026-07-01",{"date":1536,"close":1537},"2026-07-02",29.40999984741211,{"date":1539,"close":1540},"2026-07-06",28.90999984741211,{"date":1542,"close":1543},"2026-07-07",28.6200008392334,{"date":1545,"close":1546},"2026-07-08",28.010000228881836,{"date":1548,"close":1549},"2026-07-09",28.459999084472656,{"date":1551,"close":1552},"2026-07-10",28.65999984741211,{"date":1554,"close":1555},"2026-07-13",28.81999969482422,{"date":1557,"close":1558},"2026-07-14",28.68000030517578,{"date":1560,"close":1561},"2026-07-15",29.135000228881836,{"date":1563,"close":1564},"2026-07-16",29.920000076293945,{"date":207,"close":1566},29.309999465942383,{"count":211,"fetchedAt":1568,"source":202},"2026-07-21T06:06:34.092Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1570},"\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>",1784613993988]