[{"data":1,"prerenderedAt":1418},["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-SBFG":25,"$f6MmWOlfkxr-5-LrY9X7sbgXSWwAmsY7Iy-QwTM4I3f4":26,"ticker-mcap-SBFG":101,"ticker-profile-SBFG":110,"ticker-earnings-SBFG":124,"ticker-congress-SBFG":128,"i-lucide:info":1416},{"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":97},{"identity":28,"transactions":33,"sectorSlug":77,"relatedTickers":78},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"767405","SB FINANCIAL GROUP, INC.","Finance & Insurance","SBFG",[34,53,68],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-15T00:00:00.000Z","0001282208-26-000005-0","4","HARDGROVE RICHARD L","","D",23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282208\u002F000128220826000005\u002F0001282208-26-000005-index.htm",650,14438,14950,"S","2026-06-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},131,"2026-02-04T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":57,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66,"insiderHistory":67},"2026-03-04T00:00:00.000Z","0002106310-26-000003-0","Strausbaugh Sue Ann","I",20.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2106310\u002F000210631026000003\u002F0002106310-26-000003-index.htm",48,2850,992.64,"P","2026-03-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"0001282208-26-000001-0",22.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282208\u002F000128220826000001\u002F0001282208-26-000001-index.htm",977,13938,21640.55,"2026-02-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[79,82,85,88,91,94],{"ticker":80,"issuerName":81},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":83,"issuerName":84},"CRCL","Circle Internet Group, Inc.",{"ticker":86,"issuerName":87},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":89,"issuerName":90},"COIN","Coinbase Global, Inc.",{"ticker":92,"issuerName":93},"TRUP","TRUPANION, INC.",{"ticker":95,"issuerName":96},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":98,"fetchedAt":99,"source":100},3,"2026-08-08T23:14:26.802Z","sqlite",{"data":102,"meta":108},{"value":103,"quality":104,"closeDate":105,"ageDays":106,"sharesAsOf":107},169239901.1812191,"fresh","2026-08-07",1,"2026-05-07",{"count":106,"fetchedAt":109,"source":100},"2026-08-08T23:14:26.804Z",{"data":111,"meta":123},{"ticker":32,"ceo":112,"industry":113,"fullTimeEmployees":114,"ipoDate":115,"country":116,"state":117,"city":118,"website":119,"exchangeShort":25,"marketCap":25,"beta":120,"range52w":121,"fetchedAt":122},"Mark A. Klein","Banks - Regional",262,"1999-01-04","US","OH","Defiance","https:\u002F\u002Fir.yourstatebank.com",0.182,"18.16-27.69","2026-07-31T03:00:53.491Z",{"count":106,"fetchedAt":109,"source":100},{"data":125,"meta":127},{"ticker":32,"points":126},[],{"count":106,"fetchedAt":109,"source":100},{"data":129,"meta":1414},{"congressTrades":130,"insiderTrades":131,"priceHistory":135,"ticker":32},[],[132,133,134],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":57,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":52,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75},[136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,189,191,193,196,199,202,205,208,211,214,217,220,223,226,229,231,234,237,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,292,294,297,300,303,306,308,311,314,317,319,322,325,328,331,334,337,340,342,344,347,349,352,355,357,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,450,453,455,457,460,463,466,469,472,475,478,480,483,486,488,491,494,497,500,503,506,509,511,514,516,518,520,522,525,527,530,533,535,538,541,544,546,549,552,554,557,560,562,565,568,571,574,577,579,582,585,588,591,594,597,600,603,606,608,611,614,617,620,623,626,629,632,635,637,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,686,689,692,695,697,700,702,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,766,769,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,830,833,836,839,841,844,847,850,853,856,859,862,865,868,871,873,876,879,881,884,887,889,892,895,898,901,904,907,910,913,916,919,921,923,926,928,931,934,936,938,940,942,945,948,951,953,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1008,1010,1013,1015,1018,1021,1024,1026,1029,1032,1035,1037,1040,1043,1046,1049,1052,1055,1058,1060,1062,1065,1068,1071,1074,1076,1079,1082,1085,1087,1089,1092,1095,1098,1101,1104,1106,1108,1110,1113,1115,1118,1120,1122,1124,1127,1130,1132,1135,1138,1141,1144,1146,1149,1151,1154,1157,1160,1163,1166,1168,1171,1173,1175,1177,1180,1183,1185,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1230,1233,1236,1239,1241,1243,1245,1247,1249,1252,1255,1258,1261,1263,1266,1269,1271,1273,1275,1277,1280,1282,1285,1287,1290,1292,1294,1297,1300,1303,1306,1309,1311,1314,1317,1320,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1407,1410,1413],{"date":137,"close":138},"2021-08-13",17.39047622680664,{"date":140,"close":141},"2021-08-20",16.961904525756836,{"date":143,"close":144},"2021-08-27",17.380952835083008,{"date":146,"close":147},"2021-09-03",17.323810577392578,{"date":149,"close":150},"2021-09-10",17.076190948486328,{"date":152,"close":153},"2021-09-17",17.14285659790039,{"date":155,"close":156},"2021-09-24",17,{"date":158,"close":159},"2021-10-01",17.333332061767578,{"date":161,"close":162},"2021-10-08",17.666667938232422,{"date":164,"close":165},"2021-10-15",17.4761905670166,{"date":167,"close":168},"2021-10-22",17.352380752563477,{"date":170,"close":171},"2021-10-29",17.809524536132812,{"date":173,"close":174},"2021-11-05",18,{"date":176,"close":177},"2021-11-12",18.200000762939453,{"date":179,"close":180},"2021-11-19",18.133333206176758,{"date":182,"close":183},"2021-11-26",18.209524154663086,{"date":185,"close":186},"2021-12-03",18.047618865966797,{"date":188,"close":180},"2021-12-10",{"date":190,"close":186},"2021-12-17",{"date":192,"close":186},"2021-12-23",{"date":194,"close":195},"2021-12-31",18.733333587646484,{"date":197,"close":198},"2022-01-07",18.647619247436523,{"date":200,"close":201},"2022-01-14",19.180952072143555,{"date":203,"close":204},"2022-01-21",19.889999389648438,{"date":206,"close":207},"2022-01-28",19.799999237060547,{"date":209,"close":210},"2022-02-04",20,{"date":212,"close":213},"2022-02-11",19.850000381469727,{"date":215,"close":216},"2022-02-18",19.469999313354492,{"date":218,"close":219},"2022-02-25",18.920000076293945,{"date":221,"close":222},"2022-03-04",18.75,{"date":224,"close":225},"2022-03-11",18.739999771118164,{"date":227,"close":228},"2022-03-18",20.420000076293945,{"date":230,"close":210},"2022-03-25",{"date":232,"close":233},"2022-04-01",19.90999984741211,{"date":235,"close":236},"2022-04-08",19.059999465942383,{"date":238,"close":222},"2022-04-14",{"date":240,"close":241},"2022-04-22",19.670000076293945,{"date":243,"close":244},"2022-04-29",19,{"date":246,"close":247},"2022-05-06",18.40999984741211,{"date":249,"close":250},"2022-05-13",17.6299991607666,{"date":252,"close":253},"2022-05-20",17.6200008392334,{"date":255,"close":256},"2022-05-27",18.049999237060547,{"date":258,"close":259},"2022-06-03",18.06999969482422,{"date":261,"close":262},"2022-06-10",17.540000915527344,{"date":264,"close":265},"2022-06-17",17.65999984741211,{"date":267,"close":268},"2022-06-24",17.600000381469727,{"date":270,"close":271},"2022-07-01",17.219999313354492,{"date":273,"close":274},"2022-07-08",17.100000381469727,{"date":276,"close":277},"2022-07-15",16.760000228881836,{"date":279,"close":280},"2022-07-22",17.020000457763672,{"date":282,"close":283},"2022-07-29",17.239999771118164,{"date":285,"close":286},"2022-08-05",16.850000381469727,{"date":288,"close":289},"2022-08-12",16.780000686645508,{"date":291,"close":253},"2022-08-19",{"date":293,"close":265},"2022-08-26",{"date":295,"close":296},"2022-09-02",17.850000381469727,{"date":298,"close":299},"2022-09-09",17.559999465942383,{"date":301,"close":302},"2022-09-16",17.639999389648438,{"date":304,"close":305},"2022-09-23",17.1299991607666,{"date":307,"close":286},"2022-09-30",{"date":309,"close":310},"2022-10-07",16.81999969482422,{"date":312,"close":313},"2022-10-14",17.049999237060547,{"date":315,"close":316},"2022-10-21",16.90999984741211,{"date":318,"close":271},"2022-10-28",{"date":320,"close":321},"2022-11-04",16.950000762939453,{"date":323,"close":324},"2022-11-11",16.75,{"date":326,"close":327},"2022-11-18",16.520000457763672,{"date":329,"close":330},"2022-11-25",16.899999618530273,{"date":332,"close":333},"2022-12-02",16.5,{"date":335,"close":336},"2022-12-09",16.639999389648438,{"date":338,"close":339},"2022-12-16",16.989999771118164,{"date":341,"close":333},"2022-12-23",{"date":343,"close":321},"2022-12-30",{"date":345,"close":346},"2023-01-06",16.6299991607666,{"date":348,"close":333},"2023-01-13",{"date":350,"close":351},"2023-01-20",16.40999984741211,{"date":353,"close":354},"2023-01-27",16.700000762939453,{"date":356,"close":327},"2023-02-03",{"date":358,"close":330},"2023-02-10",{"date":360,"close":361},"2023-02-17",17.299999237060547,{"date":363,"close":364},"2023-02-24",16.920000076293945,{"date":366,"close":367},"2023-03-03",16.610000610351562,{"date":369,"close":370},"2023-03-10",15.649999618530273,{"date":372,"close":373},"2023-03-17",13.109999656677246,{"date":375,"close":376},"2023-03-24",13.369999885559082,{"date":378,"close":379},"2023-03-31",14.130000114440918,{"date":381,"close":382},"2023-04-06",14.109999656677246,{"date":384,"close":385},"2023-04-14",14.529999732971191,{"date":387,"close":388},"2023-04-21",13.979999542236328,{"date":390,"close":391},"2023-04-28",14.199999809265137,{"date":393,"close":394},"2023-05-05",13.130000114440918,{"date":396,"close":397},"2023-05-12",12.170000076293945,{"date":399,"close":400},"2023-05-19",13.420000076293945,{"date":402,"close":403},"2023-05-26",13.479999542236328,{"date":405,"close":406},"2023-06-02",12.529999732971191,{"date":408,"close":409},"2023-06-09",12.890000343322754,{"date":411,"close":412},"2023-06-16",13.5,{"date":414,"close":415},"2023-06-23",12.609999656677246,{"date":417,"close":418},"2023-06-30",12.619999885559082,{"date":420,"close":406},"2023-07-07",{"date":422,"close":423},"2023-07-14",13.4399995803833,{"date":425,"close":426},"2023-07-21",13.729999542236328,{"date":428,"close":429},"2023-07-28",13.850000381469727,{"date":431,"close":432},"2023-08-04",13.699999809265137,{"date":434,"close":435},"2023-08-11",13.899999618530273,{"date":437,"close":438},"2023-08-18",14.010000228881836,{"date":440,"close":441},"2023-08-25",14.5,{"date":443,"close":444},"2023-09-01",14.350000381469727,{"date":446,"close":447},"2023-09-08",14.75,{"date":449,"close":447},"2023-09-15",{"date":451,"close":452},"2023-09-22",14.609999656677246,{"date":454,"close":412},"2023-09-29",{"date":456,"close":412},"2023-10-06",{"date":458,"close":459},"2023-10-13",13.149999618530273,{"date":461,"close":462},"2023-10-20",12.680000305175781,{"date":464,"close":465},"2023-10-27",12.720000267028809,{"date":467,"close":468},"2023-11-03",13.949999809265137,{"date":470,"close":471},"2023-11-10",13,{"date":473,"close":474},"2023-11-17",13.3100004196167,{"date":476,"close":477},"2023-11-24",13.800000190734863,{"date":479,"close":412},"2023-12-01",{"date":481,"close":482},"2023-12-08",14.9399995803833,{"date":484,"close":485},"2023-12-15",15.199999809265137,{"date":487,"close":485},"2023-12-22",{"date":489,"close":490},"2023-12-29",15.350000381469727,{"date":492,"close":493},"2024-01-05",15.270000457763672,{"date":495,"close":496},"2024-01-12",15.1899995803833,{"date":498,"close":499},"2024-01-19",15.449999809265137,{"date":501,"close":502},"2024-01-26",15.8100004196167,{"date":504,"close":505},"2024-02-02",15.5600004196167,{"date":507,"close":508},"2024-02-09",15.5,{"date":510,"close":452},"2024-02-16",{"date":512,"close":513},"2024-02-23",13.8100004196167,{"date":515,"close":432},"2024-03-01",{"date":517,"close":477},"2024-03-08",{"date":519,"close":435},"2024-03-15",{"date":521,"close":388},"2024-03-22",{"date":523,"close":524},"2024-03-28",13.779999732971191,{"date":526,"close":435},"2024-04-05",{"date":528,"close":529},"2024-04-12",13.710000038146973,{"date":531,"close":532},"2024-04-19",13.430000305175781,{"date":534,"close":529},"2024-04-26",{"date":536,"close":537},"2024-05-03",13.510000228881836,{"date":539,"close":540},"2024-05-10",13.770000457763672,{"date":542,"close":543},"2024-05-17",13.609999656677246,{"date":545,"close":441},"2024-05-24",{"date":547,"close":548},"2024-05-31",13.720000267028809,{"date":550,"close":551},"2024-06-07",13.84000015258789,{"date":553,"close":429},"2024-06-14",{"date":555,"close":556},"2024-06-21",14.180000305175781,{"date":558,"close":559},"2024-06-28",14,{"date":561,"close":379},"2024-07-05",{"date":563,"close":564},"2024-07-12",13.90999984741211,{"date":566,"close":567},"2024-07-19",15.100000381469727,{"date":569,"close":570},"2024-07-26",16.229999542236328,{"date":572,"close":573},"2024-08-02",16.809999465942383,{"date":575,"close":576},"2024-08-09",15.420000076293945,{"date":578,"close":508},"2024-08-16",{"date":580,"close":581},"2024-08-23",15.75,{"date":583,"close":584},"2024-08-30",16.25,{"date":586,"close":587},"2024-09-06",17.149999618530273,{"date":589,"close":590},"2024-09-13",18.040000915527344,{"date":592,"close":593},"2024-09-20",20.399999618530273,{"date":595,"close":596},"2024-09-27",20.200000762939453,{"date":598,"close":599},"2024-10-04",20.139999389648438,{"date":601,"close":602},"2024-10-11",20.260000228881836,{"date":604,"close":605},"2024-10-18",19.6299991607666,{"date":607,"close":244},"2024-10-25",{"date":609,"close":610},"2024-11-01",19.530000686645508,{"date":612,"close":613},"2024-11-08",18.670000076293945,{"date":615,"close":616},"2024-11-15",20.309999465942383,{"date":618,"close":619},"2024-11-22",21.790000915527344,{"date":621,"close":622},"2024-11-29",21.709999084472656,{"date":624,"close":625},"2024-12-06",21.65999984741211,{"date":627,"close":628},"2024-12-13",21.739999771118164,{"date":630,"close":631},"2024-12-20",20.90999984741211,{"date":633,"close":634},"2024-12-27",21.479999542236328,{"date":636,"close":631},"2025-01-03",{"date":638,"close":602},"2025-01-10",{"date":640,"close":641},"2025-01-17",20.290000915527344,{"date":643,"close":644},"2025-01-24",21.219999313354492,{"date":646,"close":647},"2025-01-31",22.3700008392334,{"date":649,"close":650},"2025-02-07",24.139999389648438,{"date":652,"close":653},"2025-02-14",23.420000076293945,{"date":655,"close":656},"2025-02-21",22.079999923706055,{"date":658,"close":659},"2025-02-28",21.18000030517578,{"date":661,"close":662},"2025-03-07",20.190000534057617,{"date":664,"close":665},"2025-03-14",19.399999618530273,{"date":667,"close":668},"2025-03-21",20.989999771118164,{"date":670,"close":671},"2025-03-28",21.149999618530273,{"date":673,"close":674},"2025-04-04",19.06999969482422,{"date":676,"close":677},"2025-04-11",17.739999771118164,{"date":679,"close":680},"2025-04-17",18.709999084472656,{"date":682,"close":683},"2025-04-25",19.010000228881836,{"date":685,"close":665},"2025-05-02",{"date":687,"close":688},"2025-05-09",19.600000381469727,{"date":690,"close":691},"2025-05-16",19.299999237060547,{"date":693,"close":694},"2025-05-23",19.260000228881836,{"date":696,"close":665},"2025-05-30",{"date":698,"close":699},"2025-06-06",18.229999542236328,{"date":701,"close":256},"2025-06-13",{"date":703,"close":253},"2025-06-20",{"date":705,"close":706},"2025-06-27",18.3700008392334,{"date":708,"close":709},"2025-07-03",19.270000457763672,{"date":711,"close":712},"2025-07-11",18.90999984741211,{"date":714,"close":715},"2025-07-18",19.5,{"date":717,"close":718},"2025-07-25",19.729999542236328,{"date":720,"close":721},"2025-08-01",18.969999313354492,{"date":723,"close":724},"2025-08-06",20.31999969482422,{"date":726,"close":727},"2025-08-07",20.09000015258789,{"date":729,"close":730},"2025-08-08",20.690000534057617,{"date":732,"close":733},"2025-08-11",20.709999084472656,{"date":735,"close":736},"2025-08-12",21.280000686645508,{"date":738,"close":739},"2025-08-13",21.6299991607666,{"date":741,"close":742},"2025-08-14",21.31999969482422,{"date":744,"close":745},"2025-08-15",20.809999465942383,{"date":747,"close":748},"2025-08-18",20.770000457763672,{"date":750,"close":751},"2025-08-19",20.780000686645508,{"date":753,"close":754},"2025-08-20",20.75,{"date":756,"close":757},"2025-08-21",20.700000762939453,{"date":759,"close":760},"2025-08-22",20.899999618530273,{"date":762,"close":763},"2025-08-25",20.8799991607666,{"date":765,"close":760},"2025-08-26",{"date":767,"close":768},"2025-08-27",21.200000762939453,{"date":770,"close":671},"2025-08-28",{"date":772,"close":773},"2025-08-29",21,{"date":775,"close":776},"2025-09-02",21.450000762939453,{"date":778,"close":779},"2025-09-03",21.90999984741211,{"date":781,"close":782},"2025-09-04",22.030000686645508,{"date":784,"close":785},"2025-09-05",22.100000381469727,{"date":787,"close":788},"2025-09-08",22.09000015258789,{"date":790,"close":791},"2025-09-09",21.639999389648438,{"date":793,"close":794},"2025-09-10",21.43000030517578,{"date":796,"close":797},"2025-09-11",21.549999237060547,{"date":799,"close":800},"2025-09-12",20.889999389648438,{"date":802,"close":803},"2025-09-15",20.3799991607666,{"date":805,"close":806},"2025-09-16",20.510000228881836,{"date":808,"close":809},"2025-09-17",20.739999771118164,{"date":811,"close":812},"2025-09-18",21.1299991607666,{"date":814,"close":815},"2025-09-19",21.059999465942383,{"date":817,"close":818},"2025-09-22",20.280000686645508,{"date":820,"close":821},"2025-09-23",20.540000915527344,{"date":823,"close":824},"2025-09-24",20.34000015258789,{"date":826,"close":827},"2025-09-25",20.559999465942383,{"date":829,"close":818},"2025-09-26",{"date":831,"close":832},"2025-09-29",19.540000915527344,{"date":834,"close":835},"2025-09-30",19.290000915527344,{"date":837,"close":838},"2025-10-01",19.100000381469727,{"date":840,"close":674},"2025-10-02",{"date":842,"close":843},"2025-10-03",19.190000534057617,{"date":845,"close":846},"2025-10-06",19.450000762939453,{"date":848,"close":849},"2025-10-07",19.09000015258789,{"date":851,"close":852},"2025-10-08",19.200000762939453,{"date":854,"close":855},"2025-10-09",18.6200008392334,{"date":857,"close":858},"2025-10-10",18.219999313354492,{"date":860,"close":861},"2025-10-13",18.959999084472656,{"date":863,"close":864},"2025-10-14",19.790000915527344,{"date":866,"close":867},"2025-10-15",19.760000228881836,{"date":869,"close":870},"2025-10-16",18.43000030517578,{"date":872,"close":680},"2025-10-17",{"date":874,"close":875},"2025-10-20",19.549999237060547,{"date":877,"close":878},"2025-10-21",19.690000534057617,{"date":880,"close":213},"2025-10-22",{"date":882,"close":883},"2025-10-23",19.280000686645508,{"date":885,"close":886},"2025-10-24",19.239999771118164,{"date":888,"close":883},"2025-10-27",{"date":890,"close":891},"2025-10-28",19.34000015258789,{"date":893,"close":894},"2025-10-29",18.760000228881836,{"date":896,"close":897},"2025-10-30",18.850000381469727,{"date":899,"close":900},"2025-10-31",19.559999465942383,{"date":902,"close":903},"2025-11-03",18.719999313354492,{"date":905,"close":906},"2025-11-04",19.65999984741211,{"date":908,"close":909},"2025-11-05",20.600000381469727,{"date":911,"close":912},"2025-11-06",20.799999237060547,{"date":914,"close":915},"2025-11-07",21.649999618530273,{"date":917,"close":918},"2025-11-10",21.1200008392334,{"date":920,"close":748},"2025-11-11",{"date":922,"close":768},"2025-11-12",{"date":924,"close":925},"2025-11-13",21.3700008392334,{"date":927,"close":803},"2025-11-14",{"date":929,"close":930},"2025-11-17",19.6200008392334,{"date":932,"close":933},"2025-11-18",19.75,{"date":935,"close":233},"2025-11-19",{"date":937,"close":204},"2025-11-20",{"date":939,"close":812},"2025-11-21",{"date":941,"close":757},"2025-11-24",{"date":943,"close":944},"2025-11-25",21.5,{"date":946,"close":947},"2025-11-26",21.6200008392334,{"date":949,"close":950},"2025-11-28",21.399999618530273,{"date":952,"close":622},"2025-12-01",{"date":954,"close":659},"2025-12-02",{"date":956,"close":957},"2025-12-03",21.780000686645508,{"date":959,"close":960},"2025-12-04",21.700000762939453,{"date":962,"close":963},"2025-12-05",21.229999542236328,{"date":965,"close":966},"2025-12-08",21.420000076293945,{"date":968,"close":969},"2025-12-09",21.81999969482422,{"date":971,"close":972},"2025-12-10",22.81999969482422,{"date":974,"close":975},"2025-12-11",23.559999465942383,{"date":977,"close":978},"2025-12-12",23.030000686645508,{"date":980,"close":981},"2025-12-15",23.739999771118164,{"date":983,"close":984},"2025-12-16",23.520000457763672,{"date":986,"close":987},"2025-12-17",23.360000610351562,{"date":989,"close":990},"2025-12-18",23.56999969482422,{"date":992,"close":993},"2025-12-19",23.06999969482422,{"date":995,"close":996},"2025-12-22",22.360000610351562,{"date":998,"close":999},"2025-12-23",22.280000686645508,{"date":1001,"close":1002},"2025-12-24",22,{"date":1004,"close":1005},"2025-12-26",21.889999389648438,{"date":1007,"close":791},"2025-12-29",{"date":1009,"close":1002},"2025-12-30",{"date":1011,"close":1012},"2025-12-31",22.270000457763672,{"date":1014,"close":925},"2026-01-02",{"date":1016,"close":1017},"2026-01-05",22.1299991607666,{"date":1019,"close":1020},"2026-01-06",21.600000381469727,{"date":1022,"close":1023},"2026-01-07",20.920000076293945,{"date":1025,"close":742},"2026-01-08",{"date":1027,"close":1028},"2026-01-09",21.020000457763672,{"date":1030,"close":1031},"2026-01-12",21.209999084472656,{"date":1033,"close":1034},"2026-01-13",21.100000381469727,{"date":1036,"close":1020},"2026-01-14",{"date":1038,"close":1039},"2026-01-15",21.829999923706055,{"date":1041,"close":1042},"2026-01-16",22.049999237060547,{"date":1044,"close":1045},"2026-01-20",21.56999969482422,{"date":1047,"close":1048},"2026-01-21",22.489999771118164,{"date":1050,"close":1051},"2026-01-22",22.959999084472656,{"date":1053,"close":1054},"2026-01-23",22.020000457763672,{"date":1056,"close":1057},"2026-01-26",22.06999969482422,{"date":1059,"close":785},"2026-01-27",{"date":1061,"close":628},"2026-01-28",{"date":1063,"close":1064},"2026-01-29",22.579999923706055,{"date":1066,"close":1067},"2026-01-30",22.829999923706055,{"date":1069,"close":1070},"2026-02-02",22.520000457763672,{"date":1072,"close":1073},"2026-02-03",22.229999542236328,{"date":75,"close":1075},22.209999084472656,{"date":1077,"close":1078},"2026-02-05",22.139999389648438,{"date":1080,"close":1081},"2026-02-06",22.1200008392334,{"date":1083,"close":1084},"2026-02-09",21.670000076293945,{"date":1086,"close":644},"2026-02-10",{"date":1088,"close":768},"2026-02-11",{"date":1090,"close":1091},"2026-02-12",21.09000015258789,{"date":1093,"close":1094},"2026-02-13",20.93000030517578,{"date":1096,"close":1097},"2026-02-17",21.25,{"date":1099,"close":1100},"2026-02-18",21.15999984741211,{"date":1102,"close":1103},"2026-02-19",21.389999389648438,{"date":1105,"close":625},"2026-02-20",{"date":1107,"close":768},"2026-02-23",{"date":1109,"close":745},"2026-02-24",{"date":1111,"close":1112},"2026-02-25",21.06999969482422,{"date":1114,"close":768},"2026-02-26",{"date":1116,"close":1117},"2026-02-27",20.760000228881836,{"date":1119,"close":733},"2026-03-02",{"date":1121,"close":827},"2026-03-03",{"date":64,"close":1123},20.639999389648438,{"date":1125,"close":1126},"2026-03-05",20.6299991607666,{"date":1128,"close":1129},"2026-03-06",20.3700008392334,{"date":1131,"close":1129},"2026-03-09",{"date":1133,"close":1134},"2026-03-10",20.15999984741211,{"date":1136,"close":1137},"2026-03-11",20.229999542236328,{"date":1139,"close":1140},"2026-03-12",20.270000457763672,{"date":1142,"close":1143},"2026-03-13",19.8799991607666,{"date":1145,"close":616},"2026-03-16",{"date":1147,"close":1148},"2026-03-17",20.239999771118164,{"date":1150,"close":204},"2026-03-18",{"date":1152,"close":1153},"2026-03-19",20.010000228881836,{"date":1155,"close":1156},"2026-03-20",19.979999542236328,{"date":1158,"close":1159},"2026-03-23",20.81999969482422,{"date":1161,"close":1162},"2026-03-24",20.469999313354492,{"date":1164,"close":1165},"2026-03-25",20.18000030517578,{"date":1167,"close":909},"2026-03-26",{"date":1169,"close":1170},"2026-03-27",20.579999923706055,{"date":1172,"close":644},"2026-03-30",{"date":1174,"close":773},"2026-03-31",{"date":1176,"close":1117},"2026-04-01",{"date":1178,"close":1179},"2026-04-02",20.479999542236328,{"date":1181,"close":1182},"2026-04-06",20.6200008392334,{"date":1184,"close":1112},"2026-04-07",{"date":1186,"close":647},"2026-04-08",{"date":1188,"close":1189},"2026-04-09",22.219999313354492,{"date":1191,"close":1192},"2026-04-10",22.299999237060547,{"date":1194,"close":1195},"2026-04-13",22.43000030517578,{"date":1197,"close":1198},"2026-04-14",22.530000686645508,{"date":1200,"close":1201},"2026-04-15",22.170000076293945,{"date":1203,"close":1204},"2026-04-16",21.940000534057617,{"date":1206,"close":1207},"2026-04-17",22.540000915527344,{"date":1209,"close":1210},"2026-04-20",21.920000076293945,{"date":1212,"close":668},"2026-04-21",{"date":1214,"close":1215},"2026-04-22",21.59000015258789,{"date":1217,"close":1218},"2026-04-23",21.309999465942383,{"date":1220,"close":1221},"2026-04-24",22.18000030517578,{"date":1223,"close":1224},"2026-04-27",22.34000015258789,{"date":1226,"close":1227},"2026-04-28",22.469999313354492,{"date":1229,"close":1097},"2026-04-29",{"date":1231,"close":1232},"2026-04-30",20.84000015258789,{"date":1234,"close":1235},"2026-05-01",21.690000534057617,{"date":1237,"close":1238},"2026-05-04",21.530000686645508,{"date":1240,"close":619},"2026-05-05",{"date":1242,"close":1227},"2026-05-06",{"date":107,"close":1244},22.799999237060547,{"date":1246,"close":999},"2026-05-08",{"date":1248,"close":1224},"2026-05-11",{"date":1250,"close":1251},"2026-05-12",22.479999542236328,{"date":1253,"close":1254},"2026-05-13",21.959999084472656,{"date":1256,"close":1257},"2026-05-14",21.8700008392334,{"date":1259,"close":1260},"2026-05-15",21.260000228881836,{"date":1262,"close":950},"2026-05-18",{"date":1264,"close":1265},"2026-05-19",21.579999923706055,{"date":1267,"close":1268},"2026-05-20",21.770000457763672,{"date":1270,"close":944},"2026-05-21",{"date":1272,"close":969},"2026-05-22",{"date":1274,"close":1192},"2026-05-26",{"date":1276,"close":1075},"2026-05-27",{"date":1278,"close":1279},"2026-05-28",21.979999542236328,{"date":1281,"close":1020},"2026-05-29",{"date":1283,"close":1284},"2026-06-01",21.3799991607666,{"date":1286,"close":671},"2026-06-02",{"date":1288,"close":1289},"2026-06-03",21.030000686645508,{"date":1291,"close":785},"2026-06-04",{"date":1293,"close":1189},"2026-06-05",{"date":1295,"close":1296},"2026-06-08",22.239999771118164,{"date":1298,"close":1299},"2026-06-09",22.889999389648438,{"date":1301,"close":1302},"2026-06-10",22.670000076293945,{"date":1304,"close":1305},"2026-06-11",22.850000381469727,{"date":1307,"close":1308},"2026-06-12",23.309999465942383,{"date":47,"close":1310},22.93000030517578,{"date":1312,"close":1313},"2026-06-16",22.329999923706055,{"date":1315,"close":1316},"2026-06-17",22.510000228881836,{"date":1318,"close":1319},"2026-06-18",23.010000228881836,{"date":1321,"close":978},"2026-06-22",{"date":1323,"close":1324},"2026-06-23",23.149999618530273,{"date":1326,"close":1327},"2026-06-24",23.809999465942383,{"date":1329,"close":1330},"2026-06-25",23.43000030517578,{"date":1332,"close":1333},"2026-06-26",24.75,{"date":1335,"close":1336},"2026-06-29",24.459999084472656,{"date":1338,"close":1339},"2026-06-30",25.270000457763672,{"date":1341,"close":1342},"2026-07-01",25.59000015258789,{"date":1344,"close":1345},"2026-07-02",25.079999923706055,{"date":1347,"close":1348},"2026-07-06",25.989999771118164,{"date":1350,"close":1351},"2026-07-07",26.1299991607666,{"date":1353,"close":1342},"2026-07-08",{"date":1355,"close":1356},"2026-07-09",25.81999969482422,{"date":1358,"close":1359},"2026-07-10",26.270000457763672,{"date":1361,"close":1362},"2026-07-13",26.559999465942383,{"date":1364,"close":1365},"2026-07-14",26.440000534057617,{"date":1367,"close":1368},"2026-07-15",26.709999084472656,{"date":1370,"close":1371},"2026-07-16",27.65999984741211,{"date":1373,"close":1374},"2026-07-17",27.079999923706055,{"date":1376,"close":1377},"2026-07-20",26.969999313354492,{"date":1379,"close":1380},"2026-07-21",27.31999969482422,{"date":1382,"close":1383},"2026-07-22",26.350000381469727,{"date":1385,"close":1386},"2026-07-23",26.670000076293945,{"date":1388,"close":1389},"2026-07-27",26.3799991607666,{"date":1391,"close":1392},"2026-07-28",26.6200008392334,{"date":1394,"close":1395},"2026-07-29",26.110000610351562,{"date":1397,"close":1398},"2026-07-30",26.600000381469727,{"date":1400,"close":1401},"2026-07-31",26.280000686645508,{"date":1403,"close":1404},"2026-08-03",26.649999618530273,{"date":1406,"close":1401},"2026-08-04",{"date":1408,"close":1409},"2026-08-05",26.520000457763672,{"date":1411,"close":1412},"2026-08-06",27.059999465942383,{"date":105,"close":1377},{"count":106,"fetchedAt":1415,"source":100},"2026-08-08T23:14:26.840Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1417},"\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>",1786230866650]