[{"data":1,"prerenderedAt":1530},["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-VABK":25,"$f3r6mhw0jzvc1q":26,"ticker-mcap-VABK":141,"ticker-profile-VABK":151,"ticker-earnings-VABK":166,"ticker-congress-VABK":197},{"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":137},{"identity":28,"transactions":33,"sectorSlug":115,"relatedTickers":116,"landing":135,"priceSeries":136},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1572334","Virginia National Bankshares Corp","Finance & Insurance","VABK",[34,50,61,70,75,80,85,90,95,100,105,110],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"2026-10-30T00:00:00.000Z","0001193125-26-441718-0","4","2026-10-28","Dittmar William D Jr.","","D",42.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593205\u002F000119312526441718\u002F0001193125-26-441718-index.htm",3937,226092,167007.54,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-03-11T00:00:00.000Z","0001193125-26-101629-0","Burrows Robert Lee Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2118486\u002F000119312526101629\u002F0001193125-26-101629-index.htm",1100,1354,"A","2026-02-25","Stock award","non-discretionary",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":64,"ownerTitle":65,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":57,"transactionDate":69,"intentLabel":59,"signalQuality":60},"2026-02-03T00:00:00.000Z","0001193125-26-034705-0","Rust Glenn W","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593183\u002F000119312526034705\u002F0001193125-26-034705-index.htm",9164,78522,"2026-01-30",{"cik":29,"filedAt":62,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":72,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":73,"shares":55,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":57,"transactionDate":69,"intentLabel":59,"signalQuality":60},"0001193125-26-034695-0","HOUSTON LINDA M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1726848\u002F000119312526034695\u002F0001193125-26-034695-index.htm",14127,{"cik":29,"filedAt":62,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":77,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":78,"shares":55,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":57,"transactionDate":69,"intentLabel":59,"signalQuality":60},"0001193125-26-034707-0","Frostick Randolph D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1453101\u002F000119312526034707\u002F0001193125-26-034707-index.htm",15016,{"cik":29,"filedAt":62,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":57,"transactionDate":69,"intentLabel":59,"signalQuality":60},"0001193125-26-034694-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593205\u002F000119312526034694\u002F0001193125-26-034694-index.htm",1836,222155,{"cik":29,"filedAt":62,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":87,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":88,"shares":55,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":57,"transactionDate":69,"intentLabel":59,"signalQuality":60},"0001193125-26-034689-0","ADAMS JOHN BUCHANAN JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1243337\u002F000119312526034689\u002F0001193125-26-034689-index.htm",26305.46,{"cik":29,"filedAt":62,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":92,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":93,"shares":55,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":57,"transactionDate":69,"intentLabel":59,"signalQuality":60},"0001193125-26-034710-0","Craig Hunter E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802890\u002F000119312526034710\u002F0001193125-26-034710-index.htm",237550,{"cik":29,"filedAt":62,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":97,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":98,"shares":55,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":57,"transactionDate":69,"intentLabel":59,"signalQuality":60},"0001193125-26-034693-0","CARTER KEVIN T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1690605\u002F000119312526034693\u002F0001193125-26-034693-index.htm",14577.85,{"cik":29,"filedAt":62,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":102,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":103,"shares":55,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":57,"transactionDate":69,"intentLabel":59,"signalQuality":60},"0001193125-26-034708-0","Strange Sterling T III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1391869\u002F000119312526034708\u002F0001193125-26-034708-index.htm",13472,{"cik":29,"filedAt":62,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":107,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":108,"shares":55,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":57,"transactionDate":69,"intentLabel":59,"signalQuality":60},"0001193125-26-034697-0","Wells Gregory L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593217\u002F000119312526034697\u002F0001193125-26-034697-index.htm",17969,{"cik":29,"filedAt":62,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":112,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":113,"shares":55,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":57,"transactionDate":69,"intentLabel":59,"signalQuality":60},"0001193125-26-034691-0","Keyser Jay B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1453100\u002F000119312526034691\u002F0001193125-26-034691-index.htm",8083,"finance-insurance",[117,120,123,126,129,132],{"ticker":118,"issuerName":119},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":121,"issuerName":122},"CRCL","Circle Internet Group, Inc.",{"ticker":124,"issuerName":125},"CHYM","Chime Financial, Inc.",{"ticker":127,"issuerName":128},"TRUP","TRUPANION, INC.",{"ticker":130,"issuerName":131},"COIN","Coinbase Global, Inc.",{"ticker":133,"issuerName":134},"HOOD","Robinhood Markets, Inc.",[],[],{"count":138,"fetchedAt":139,"source":140},12,"2026-11-07T09:13:05.574Z","sqlite",{"data":142,"meta":148},{"value":143,"quality":144,"closeDate":145,"ageDays":146,"sharesAsOf":147},288516498.4156647,"fresh","2026-11-05",2,"2026-08-06",{"count":149,"fetchedAt":150,"source":140},1,"2026-11-07T09:13:05.575Z",{"data":152,"meta":164},{"ticker":32,"ceo":153,"industry":154,"fullTimeEmployees":155,"ipoDate":156,"country":157,"state":158,"city":159,"website":160,"exchangeShort":25,"marketCap":25,"beta":161,"range52w":162,"fetchedAt":163},"Glenn W. Rust","Banks - Regional",144,"1999-05-04","US","VA","Charlottesville","https:\u002F\u002Fwww.vnb.com",0.452,"37.35-52.69","2026-10-23T19:01:23.867Z",{"count":149,"fetchedAt":165,"source":140},"2026-11-07T09:13:05.576Z",{"data":167,"meta":196},{"ticker":32,"points":168},[169,173,177,181,185,189,193],{"ticker":32,"fiscalQuarter":170,"reportDate":171,"fiscalPeriodEnd":171,"epsActual":172,"epsEstimated":25,"time":25},"2025Q2","2025-04-24",0.83,{"ticker":32,"fiscalQuarter":174,"reportDate":175,"fiscalPeriodEnd":175,"epsActual":176,"epsEstimated":25,"time":25},"2025Q3","2025-07-24",0.78,{"ticker":32,"fiscalQuarter":178,"reportDate":179,"fiscalPeriodEnd":179,"epsActual":180,"epsEstimated":25,"time":25},"2025Q4","2025-10-23",0.84,{"ticker":32,"fiscalQuarter":182,"reportDate":183,"fiscalPeriodEnd":183,"epsActual":184,"epsEstimated":25,"time":25},"2026Q1","2026-01-29",1.1,{"ticker":32,"fiscalQuarter":186,"reportDate":187,"fiscalPeriodEnd":187,"epsActual":188,"epsEstimated":25,"time":25},"2026Q2","2026-04-23",0.97,{"ticker":32,"fiscalQuarter":190,"reportDate":191,"fiscalPeriodEnd":191,"epsActual":192,"epsEstimated":25,"time":25},"2026Q3","2026-07-23",1.65,{"ticker":32,"fiscalQuarter":194,"reportDate":195,"fiscalPeriodEnd":195,"epsActual":25,"epsEstimated":25,"time":25},"2026Q4","2026-10-29",{"count":149,"fetchedAt":165,"source":140},{"data":198,"meta":1528},{"congressTrades":199,"insiderTrades":200,"priceHistory":213,"ticker":32},[],[201,202,203,204,205,206,207,208,209,210,211,212],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":64,"ownerTitle":65,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":57,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":72,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":73,"shares":55,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":57,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":77,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":78,"shares":55,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":57,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":57,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":87,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":88,"shares":55,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":57,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":92,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":93,"shares":55,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":57,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":97,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":98,"shares":55,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":57,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":102,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":103,"shares":55,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":57,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":107,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":108,"shares":55,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":57,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":112,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":113,"shares":55,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":57,"transactionDate":69},[214,217,220,223,226,229,232,235,238,241,244,247,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,338,340,343,346,349,352,355,358,361,364,367,370,373,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,425,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,486,489,492,494,497,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,548,551,554,557,560,562,565,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,703,705,708,711,714,717,720,722,725,728,730,733,735,738,741,743,745,747,750,753,755,758,761,764,767,769,771,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,835,838,841,844,847,850,852,855,858,861,864,867,870,873,876,879,882,885,888,890,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,951,954,957,959,962,965,967,970,973,976,979,980,982,985,988,991,994,997,1000,1003,1006,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1037,1040,1042,1045,1048,1051,1054,1056,1059,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1135,1138,1141,1143,1146,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1194,1196,1199,1201,1203,1206,1209,1212,1215,1218,1220,1223,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1293,1296,1299,1302,1305,1308,1311,1314,1317,1318,1321,1324,1326,1329,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1393,1395,1398,1401,1403,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1443,1446,1449,1452,1455,1458,1460,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1512,1514,1517,1520,1523,1526],{"date":215,"close":216},"2021-11-12",36.400001525878906,{"date":218,"close":219},"2021-11-19",37.20000076293945,{"date":221,"close":222},"2021-11-26",35.790000915527344,{"date":224,"close":225},"2021-12-03",34.11000061035156,{"date":227,"close":228},"2021-12-10",35.9900016784668,{"date":230,"close":231},"2021-12-17",35.45000076293945,{"date":233,"close":234},"2021-12-23",36.4900016784668,{"date":236,"close":237},"2021-12-31",37.880001068115234,{"date":239,"close":240},"2022-01-07",36.599998474121094,{"date":242,"close":243},"2022-01-14",36.689998626708984,{"date":245,"close":246},"2022-01-21",36.79999923706055,{"date":248,"close":228},"2022-01-28",{"date":250,"close":251},"2022-02-04",36,{"date":253,"close":254},"2022-02-11",35.900001525878906,{"date":256,"close":257},"2022-02-18",36.29999923706055,{"date":259,"close":260},"2022-02-25",35,{"date":262,"close":263},"2022-03-04",34.56999969482422,{"date":265,"close":266},"2022-03-11",34.7599983215332,{"date":268,"close":269},"2022-03-18",35.52000045776367,{"date":271,"close":272},"2022-03-25",35.84000015258789,{"date":274,"close":275},"2022-04-01",34.79999923706055,{"date":277,"close":278},"2022-04-08",34.18000030517578,{"date":280,"close":281},"2022-04-14",33.400001525878906,{"date":283,"close":284},"2022-04-22",35.29999923706055,{"date":286,"close":287},"2022-04-29",34.36000061035156,{"date":289,"close":290},"2022-05-06",33.70000076293945,{"date":292,"close":293},"2022-05-13",32.900001525878906,{"date":295,"close":296},"2022-05-20",32.54999923706055,{"date":298,"close":299},"2022-05-27",32.66999816894531,{"date":301,"close":302},"2022-06-03",32.060001373291016,{"date":304,"close":305},"2022-06-10",32.25,{"date":307,"close":308},"2022-06-17",29.610000610351562,{"date":310,"close":311},"2022-06-24",30.600000381469727,{"date":313,"close":314},"2022-07-01",31.25,{"date":316,"close":317},"2022-07-08",31.34000015258789,{"date":319,"close":320},"2022-07-15",31,{"date":322,"close":323},"2022-07-22",32,{"date":325,"close":326},"2022-07-29",31.549999237060547,{"date":328,"close":329},"2022-08-05",32.029998779296875,{"date":331,"close":332},"2022-08-12",33,{"date":334,"close":335},"2022-08-19",33.16999816894531,{"date":337,"close":332},"2022-08-26",{"date":339,"close":332},"2022-09-02",{"date":341,"close":342},"2022-09-09",32.9900016784668,{"date":344,"close":345},"2022-09-16",34.38999938964844,{"date":347,"close":348},"2022-09-23",33.45000076293945,{"date":350,"close":351},"2022-09-30",32.439998626708984,{"date":353,"close":354},"2022-10-07",31.790000915527344,{"date":356,"close":357},"2022-10-14",32.45000076293945,{"date":359,"close":360},"2022-10-21",32.560001373291016,{"date":362,"close":363},"2022-10-28",33.279998779296875,{"date":365,"close":366},"2022-11-04",34.45000076293945,{"date":368,"close":369},"2022-11-11",34.599998474121094,{"date":371,"close":372},"2022-11-18",34.529998779296875,{"date":374,"close":260},"2022-11-25",{"date":376,"close":377},"2022-12-02",34.9900016784668,{"date":379,"close":380},"2022-12-09",35.02000045776367,{"date":382,"close":383},"2022-12-16",36.5099983215332,{"date":385,"close":386},"2022-12-23",36.2599983215332,{"date":388,"close":389},"2022-12-30",36.65999984741211,{"date":391,"close":392},"2023-01-06",35.959999084472656,{"date":394,"close":395},"2023-01-13",36.06999969482422,{"date":397,"close":398},"2023-01-20",36.459999084472656,{"date":400,"close":401},"2023-01-27",36.310001373291016,{"date":403,"close":404},"2023-02-03",39.13999938964844,{"date":406,"close":407},"2023-02-10",39.220001220703125,{"date":409,"close":410},"2023-02-17",39.47999954223633,{"date":412,"close":413},"2023-02-24",39.52000045776367,{"date":415,"close":416},"2023-03-03",39.5099983215332,{"date":418,"close":419},"2023-03-10",38.88999938964844,{"date":421,"close":422},"2023-03-17",36.59000015258789,{"date":424,"close":246},"2023-03-24",{"date":426,"close":392},"2023-03-31",{"date":428,"close":429},"2023-04-06",35.65999984741211,{"date":431,"close":432},"2023-04-14",35.75,{"date":434,"close":435},"2023-04-21",35.130001068115234,{"date":437,"close":438},"2023-04-28",32.72999954223633,{"date":440,"close":441},"2023-05-05",30.25,{"date":443,"close":444},"2023-05-12",29.139999389648438,{"date":446,"close":447},"2023-05-19",28.5,{"date":449,"close":450},"2023-05-26",28.25,{"date":452,"close":453},"2023-06-02",29.149999618530273,{"date":455,"close":456},"2023-06-09",30.350000381469727,{"date":458,"close":459},"2023-06-16",30.209999084472656,{"date":461,"close":462},"2023-06-23",31.170000076293945,{"date":464,"close":465},"2023-06-30",32.150001525878906,{"date":467,"close":468},"2023-07-07",30.84000015258789,{"date":470,"close":471},"2023-07-14",30.3700008392334,{"date":473,"close":474},"2023-07-21",31.739999771118164,{"date":476,"close":477},"2023-07-28",36.130001068115234,{"date":479,"close":480},"2023-08-04",37.5,{"date":482,"close":483},"2023-08-11",37.79999923706055,{"date":485,"close":257},"2023-08-18",{"date":487,"close":488},"2023-08-25",34.70000076293945,{"date":490,"close":491},"2023-09-01",33.4900016784668,{"date":493,"close":465},"2023-09-08",{"date":495,"close":496},"2023-09-15",36.099998474121094,{"date":498,"close":254},"2023-09-22",{"date":500,"close":456},"2023-09-29",{"date":502,"close":503},"2023-10-06",26.93000030517578,{"date":505,"close":506},"2023-10-13",26,{"date":508,"close":509},"2023-10-20",27.65999984741211,{"date":511,"close":512},"2023-10-27",29.3700008392334,{"date":514,"close":515},"2023-11-03",32.29999923706055,{"date":517,"close":518},"2023-11-10",31.540000915527344,{"date":520,"close":521},"2023-11-17",35.79999923706055,{"date":523,"close":524},"2023-11-24",35.25,{"date":526,"close":527},"2023-12-01",36.90999984741211,{"date":529,"close":530},"2023-12-08",36.97999954223633,{"date":532,"close":533},"2023-12-15",41.5,{"date":535,"close":536},"2023-12-22",38.08000183105469,{"date":538,"close":539},"2023-12-29",34.380001068115234,{"date":541,"close":542},"2024-01-05",35.20000076293945,{"date":544,"close":545},"2024-01-12",33.810001373291016,{"date":547,"close":545},"2024-01-19",{"date":549,"close":550},"2024-01-26",34.66999816894531,{"date":552,"close":553},"2024-02-02",31.399999618530273,{"date":555,"close":556},"2024-02-09",30.1299991607666,{"date":558,"close":559},"2024-02-16",32.689998626708984,{"date":561,"close":441},"2024-02-23",{"date":563,"close":564},"2024-03-01",30.479999542236328,{"date":566,"close":512},"2024-03-08",{"date":568,"close":569},"2024-03-15",29.360000610351562,{"date":571,"close":572},"2024-03-22",29.350000381469727,{"date":574,"close":575},"2024-03-28",30.100000381469727,{"date":577,"close":578},"2024-04-05",29.010000228881836,{"date":580,"close":581},"2024-04-12",25.860000610351562,{"date":583,"close":584},"2024-04-19",24.25,{"date":586,"close":587},"2024-04-26",25.5,{"date":589,"close":590},"2024-05-03",29.899999618530273,{"date":592,"close":593},"2024-05-10",30.030000686645508,{"date":595,"close":596},"2024-05-17",31.510000228881836,{"date":598,"close":599},"2024-05-24",30.530000686645508,{"date":601,"close":602},"2024-05-31",29.260000228881836,{"date":604,"close":605},"2024-06-07",29.549999237060547,{"date":607,"close":608},"2024-06-14",30,{"date":610,"close":611},"2024-06-21",31.899999618530273,{"date":613,"close":614},"2024-06-28",32.79999923706055,{"date":616,"close":617},"2024-07-05",30.389999389648438,{"date":619,"close":620},"2024-07-12",33.11000061035156,{"date":622,"close":623},"2024-07-19",37.02000045776367,{"date":625,"close":626},"2024-07-26",38.849998474121094,{"date":628,"close":629},"2024-08-02",36.77000045776367,{"date":631,"close":632},"2024-08-09",34.619998931884766,{"date":634,"close":234},"2024-08-16",{"date":636,"close":637},"2024-08-23",38.77000045776367,{"date":639,"close":640},"2024-08-30",39.720001220703125,{"date":642,"close":643},"2024-09-06",39.65999984741211,{"date":645,"close":646},"2024-09-13",41.79999923706055,{"date":648,"close":649},"2024-09-20",41.150001525878906,{"date":651,"close":652},"2024-09-27",41.75,{"date":654,"close":655},"2024-10-04",41.2400016784668,{"date":657,"close":658},"2024-10-11",38.290000915527344,{"date":660,"close":661},"2024-10-18",42.310001373291016,{"date":663,"close":664},"2024-10-25",39.95000076293945,{"date":666,"close":667},"2024-11-01",39.43000030517578,{"date":669,"close":670},"2024-11-08",42.529998779296875,{"date":672,"close":673},"2024-11-15",42.20000076293945,{"date":675,"close":676},"2024-11-22",42.58000183105469,{"date":678,"close":679},"2024-11-29",40.81999969482422,{"date":681,"close":682},"2024-12-06",41.900001525878906,{"date":684,"close":685},"2024-12-13",42.31999969482422,{"date":687,"close":688},"2024-12-20",39.310001373291016,{"date":690,"close":691},"2024-12-27",38.349998474121094,{"date":693,"close":694},"2025-01-03",36.81999969482422,{"date":696,"close":697},"2025-01-10",33.65999984741211,{"date":699,"close":700},"2025-01-17",35.540000915527344,{"date":702,"close":251},"2025-01-24",{"date":704,"close":398},"2025-01-31",{"date":706,"close":707},"2025-02-07",36.119998931884766,{"date":709,"close":710},"2025-02-14",36.560001373291016,{"date":712,"close":713},"2025-02-21",35.7599983215332,{"date":715,"close":716},"2025-02-28",36.380001068115234,{"date":718,"close":719},"2025-03-07",35.88999938964844,{"date":721,"close":713},"2025-03-14",{"date":723,"close":724},"2025-03-21",35.77000045776367,{"date":726,"close":727},"2025-03-28",36.54999923706055,{"date":729,"close":284},"2025-04-04",{"date":731,"close":732},"2025-04-11",35.029998779296875,{"date":734,"close":632},"2025-04-17",{"date":736,"close":737},"2025-04-25",35.400001525878906,{"date":739,"close":740},"2025-05-02",37.36000061035156,{"date":742,"close":694},"2025-05-09",{"date":744,"close":536},"2025-05-16",{"date":746,"close":527},"2025-05-23",{"date":748,"close":749},"2025-05-30",37.349998474121094,{"date":751,"close":752},"2025-06-06",36.900001525878906,{"date":754,"close":240},"2025-06-13",{"date":756,"close":757},"2025-06-20",36.61000061035156,{"date":759,"close":760},"2025-06-27",36.619998931884766,{"date":762,"close":763},"2025-07-03",38.5099983215332,{"date":765,"close":766},"2025-07-11",37.63999938964844,{"date":768,"close":629},"2025-07-18",{"date":770,"close":480},"2025-07-25",{"date":772,"close":240},"2025-08-01",{"date":774,"close":775},"2025-08-08",36.880001068115234,{"date":777,"close":778},"2025-08-15",37.689998626708984,{"date":780,"close":781},"2025-08-22",42.349998474121094,{"date":783,"close":784},"2025-08-29",41.61000061035156,{"date":786,"close":787},"2025-09-05",40.349998474121094,{"date":789,"close":790},"2025-09-12",41.04999923706055,{"date":792,"close":793},"2025-09-19",40.0099983215332,{"date":795,"close":796},"2025-09-26",38.689998626708984,{"date":798,"close":799},"2025-10-03",38.04999923706055,{"date":801,"close":802},"2025-10-10",37.790000915527344,{"date":804,"close":805},"2025-10-17",38.79999923706055,{"date":807,"close":808},"2025-10-24",40.2400016784668,{"date":810,"close":811},"2025-10-31",39.779998779296875,{"date":813,"close":814},"2025-11-04",39.439998626708984,{"date":816,"close":817},"2025-11-05",40.029998779296875,{"date":819,"close":820},"2025-11-06",38.959999084472656,{"date":822,"close":823},"2025-11-07",39,{"date":825,"close":826},"2025-11-10",39.79999923706055,{"date":828,"close":829},"2025-11-11",41.099998474121094,{"date":831,"close":832},"2025-11-12",40.220001220703125,{"date":834,"close":787},"2025-11-13",{"date":836,"close":837},"2025-11-14",40.02000045776367,{"date":839,"close":840},"2025-11-17",39.33000183105469,{"date":842,"close":843},"2025-11-18",38.810001373291016,{"date":845,"close":846},"2025-11-19",38.86000061035156,{"date":848,"close":849},"2025-11-20",38.27000045776367,{"date":851,"close":404},"2025-11-21",{"date":853,"close":854},"2025-11-24",38.7400016784668,{"date":856,"close":857},"2025-11-25",40.279998779296875,{"date":859,"close":860},"2025-11-26",40.52000045776367,{"date":862,"close":863},"2025-11-28",40.599998474121094,{"date":865,"close":866},"2025-12-01",39.29999923706055,{"date":868,"close":869},"2025-12-02",40.58000183105469,{"date":871,"close":872},"2025-12-03",41.59000015258789,{"date":874,"close":875},"2025-12-04",40.810001373291016,{"date":877,"close":878},"2025-12-05",40.70000076293945,{"date":880,"close":881},"2025-12-08",40.22999954223633,{"date":883,"close":884},"2025-12-09",40.47999954223633,{"date":886,"close":887},"2025-12-10",39.560001373291016,{"date":889,"close":787},"2025-12-11",{"date":891,"close":857},"2025-12-12",{"date":893,"close":894},"2025-12-15",42.619998931884766,{"date":896,"close":897},"2025-12-16",43.56999969482422,{"date":899,"close":900},"2025-12-17",44.119998931884766,{"date":902,"close":903},"2025-12-18",43.18000030517578,{"date":905,"close":906},"2025-12-19",42.400001525878906,{"date":908,"close":909},"2025-12-22",42.099998474121094,{"date":911,"close":912},"2025-12-23",41.34000015258789,{"date":914,"close":915},"2025-12-24",41.040000915527344,{"date":917,"close":918},"2025-12-26",40.880001068115234,{"date":920,"close":921},"2025-12-29",40.7599983215332,{"date":923,"close":924},"2025-12-30",40.41999816894531,{"date":926,"close":927},"2025-12-31",39.849998474121094,{"date":929,"close":930},"2026-01-02",39.68000030517578,{"date":932,"close":933},"2026-01-05",39.970001220703125,{"date":935,"close":936},"2026-01-06",39.369998931884766,{"date":938,"close":939},"2026-01-07",39.459999084472656,{"date":941,"close":942},"2026-01-08",40.689998626708984,{"date":944,"close":945},"2026-01-09",40.18000030517578,{"date":947,"close":948},"2026-01-12",39.83000183105469,{"date":950,"close":688},"2026-01-13",{"date":952,"close":953},"2026-01-14",39.91999816894531,{"date":955,"close":956},"2026-01-15",40.400001525878906,{"date":958,"close":837},"2026-01-16",{"date":960,"close":961},"2026-01-20",39.36000061035156,{"date":963,"close":964},"2026-01-21",41.25,{"date":966,"close":863},"2026-01-22",{"date":968,"close":969},"2026-01-23",39.54999923706055,{"date":971,"close":972},"2026-01-26",40.43000030517578,{"date":974,"close":975},"2026-01-27",40.38999938964844,{"date":977,"close":978},"2026-01-28",39.630001068115234,{"date":183,"close":942},{"date":69,"close":981},40.91999816894531,{"date":983,"close":984},"2026-02-02",42,{"date":986,"close":987},"2026-02-03",41.95000076293945,{"date":989,"close":990},"2026-02-04",42.0099983215332,{"date":992,"close":993},"2026-02-05",43.97999954223633,{"date":995,"close":996},"2026-02-06",42.040000915527344,{"date":998,"close":999},"2026-02-09",42.459999084472656,{"date":1001,"close":1002},"2026-02-10",42.11000061035156,{"date":1004,"close":1005},"2026-02-11",40.56999969482422,{"date":1007,"close":869},"2026-02-12",{"date":1009,"close":1010},"2026-02-13",39.900001525878906,{"date":1012,"close":1013},"2026-02-17",40.209999084472656,{"date":1015,"close":1016},"2026-02-18",40.36000061035156,{"date":1018,"close":1019},"2026-02-19",40.25,{"date":1021,"close":1022},"2026-02-20",40.529998779296875,{"date":1024,"close":1025},"2026-02-23",39.11000061035156,{"date":1027,"close":1028},"2026-02-24",39.7400016784668,{"date":58,"close":1030},39.63999938964844,{"date":1032,"close":1033},"2026-02-26",39.9900016784668,{"date":1035,"close":1036},"2026-02-27",38.720001220703125,{"date":1038,"close":1039},"2026-03-02",40.189998626708984,{"date":1041,"close":410},"2026-03-03",{"date":1043,"close":1044},"2026-03-04",39.650001525878906,{"date":1046,"close":1047},"2026-03-05",38.459999084472656,{"date":1049,"close":1050},"2026-03-06",39.060001373291016,{"date":1052,"close":1053},"2026-03-09",38.29999923706055,{"date":1055,"close":691},"2026-03-10",{"date":1057,"close":1058},"2026-03-11",38.65999984741211,{"date":1060,"close":1061},"2026-03-12",38.310001373291016,{"date":1063,"close":1064},"2026-03-13",38.709999084472656,{"date":1066,"close":1067},"2026-03-16",39.599998474121094,{"date":1069,"close":1070},"2026-03-17",39.06999969482422,{"date":1072,"close":658},"2026-03-18",{"date":1074,"close":1075},"2026-03-19",38.220001220703125,{"date":1077,"close":1078},"2026-03-20",38.130001068115234,{"date":1080,"close":1081},"2026-03-23",39.290000915527344,{"date":1083,"close":1084},"2026-03-24",38.75,{"date":1086,"close":1087},"2026-03-25",38.34000015258789,{"date":1089,"close":1090},"2026-03-26",38.54999923706055,{"date":1092,"close":1093},"2026-03-27",38.470001220703125,{"date":1095,"close":1067},"2026-03-30",{"date":1097,"close":1098},"2026-03-31",38.20000076293945,{"date":1100,"close":1101},"2026-04-01",38.61000061035156,{"date":1103,"close":1104},"2026-04-02",38.380001068115234,{"date":1106,"close":691},"2026-04-06",{"date":1108,"close":1109},"2026-04-07",38.630001068115234,{"date":1111,"close":1112},"2026-04-08",39.029998779296875,{"date":1114,"close":1115},"2026-04-09",39.81999969482422,{"date":1117,"close":1118},"2026-04-10",40.5,{"date":1120,"close":1121},"2026-04-13",41.279998779296875,{"date":1123,"close":829},"2026-04-14",{"date":1125,"close":1126},"2026-04-15",41,{"date":1128,"close":1129},"2026-04-16",41.02000045776367,{"date":1131,"close":1132},"2026-04-17",41.720001220703125,{"date":1134,"close":649},"2026-04-20",{"date":1136,"close":1137},"2026-04-21",41.130001068115234,{"date":1139,"close":1140},"2026-04-22",41.810001373291016,{"date":187,"close":1142},41.43000030517578,{"date":1144,"close":1145},"2026-04-24",41.880001068115234,{"date":1147,"close":682},"2026-04-27",{"date":1149,"close":1150},"2026-04-28",43.04999923706055,{"date":1152,"close":1153},"2026-04-29",42.220001220703125,{"date":1155,"close":673},"2026-04-30",{"date":1157,"close":1158},"2026-05-01",42.65999984741211,{"date":1160,"close":1161},"2026-05-04",42.70000076293945,{"date":1163,"close":1164},"2026-05-05",43.599998474121094,{"date":1166,"close":1167},"2026-05-06",44.150001525878906,{"date":1169,"close":1170},"2026-05-07",44.25,{"date":1172,"close":1173},"2026-05-08",43.54999923706055,{"date":1175,"close":1176},"2026-05-11",42.36000061035156,{"date":1178,"close":1179},"2026-05-12",42.72999954223633,{"date":1181,"close":1182},"2026-05-13",42.91999816894531,{"date":1184,"close":1185},"2026-05-14",42.709999084472656,{"date":1187,"close":1188},"2026-05-15",41.45000076293945,{"date":1190,"close":673},"2026-05-18",{"date":1192,"close":1193},"2026-05-19",42.5,{"date":1195,"close":1161},"2026-05-20",{"date":1197,"close":1198},"2026-05-21",42.869998931884766,{"date":1200,"close":1158},"2026-05-22",{"date":1202,"close":685},"2026-05-26",{"date":1204,"close":1205},"2026-05-27",42.90999984741211,{"date":1207,"close":1208},"2026-05-28",42.970001220703125,{"date":1210,"close":1211},"2026-05-29",43.38999938964844,{"date":1213,"close":1214},"2026-06-01",42.2400016784668,{"date":1216,"close":1217},"2026-06-02",41.959999084472656,{"date":1219,"close":924},"2026-06-03",{"date":1221,"close":1222},"2026-06-04",42.25,{"date":1224,"close":1222},"2026-06-05",{"date":1226,"close":1227},"2026-06-08",42.290000915527344,{"date":1229,"close":1230},"2026-06-09",43.400001525878906,{"date":1232,"close":1233},"2026-06-10",44.66999816894531,{"date":1235,"close":1236},"2026-06-11",44.63999938964844,{"date":1238,"close":1239},"2026-06-12",45,{"date":1241,"close":1242},"2026-06-15",44.779998779296875,{"date":1244,"close":1245},"2026-06-16",44.189998626708984,{"date":1247,"close":1248},"2026-06-17",43.93000030517578,{"date":1250,"close":1251},"2026-06-18",44.709999084472656,{"date":1253,"close":1254},"2026-06-22",43.5099983215332,{"date":1256,"close":1257},"2026-06-23",44.61000061035156,{"date":1259,"close":1260},"2026-06-24",45.22999954223633,{"date":1262,"close":1263},"2026-06-25",45.4900016784668,{"date":1265,"close":1266},"2026-06-26",45.52000045776367,{"date":1268,"close":1269},"2026-06-29",44.349998474121094,{"date":1271,"close":1272},"2026-06-30",44.380001068115234,{"date":1274,"close":1275},"2026-07-01",45.72999954223633,{"date":1277,"close":1278},"2026-07-02",44.400001525878906,{"date":1280,"close":1281},"2026-07-06",43.72999954223633,{"date":1283,"close":1284},"2026-07-07",43.4900016784668,{"date":1286,"close":1287},"2026-07-08",44.290000915527344,{"date":1289,"close":1290},"2026-07-09",44.650001525878906,{"date":1292,"close":1290},"2026-07-10",{"date":1294,"close":1295},"2026-07-13",45.290000915527344,{"date":1297,"close":1298},"2026-07-14",45.45000076293945,{"date":1300,"close":1301},"2026-07-15",45.68000030517578,{"date":1303,"close":1304},"2026-07-16",47.45000076293945,{"date":1306,"close":1307},"2026-07-17",46.150001525878906,{"date":1309,"close":1310},"2026-07-20",45.869998931884766,{"date":1312,"close":1313},"2026-07-21",45.2599983215332,{"date":1315,"close":1316},"2026-07-22",44.4900016784668,{"date":191,"close":1167},{"date":1319,"close":1320},"2026-07-24",44.869998931884766,{"date":1322,"close":1323},"2026-07-27",45.939998626708984,{"date":1325,"close":1323},"2026-07-28",{"date":1327,"close":1328},"2026-07-29",45.7599983215332,{"date":1330,"close":1331},"2026-07-30",46,{"date":1333,"close":1334},"2026-07-31",45.79999923706055,{"date":1336,"close":1337},"2026-08-03",46.599998474121094,{"date":1339,"close":1340},"2026-08-04",47.529998779296875,{"date":1342,"close":1343},"2026-08-05",47.599998474121094,{"date":147,"close":1345},46.88999938964844,{"date":1347,"close":1348},"2026-08-07",47.90999984741211,{"date":1350,"close":1351},"2026-08-10",46.86000061035156,{"date":1353,"close":1354},"2026-08-11",47.060001373291016,{"date":1356,"close":1357},"2026-08-12",47.439998626708984,{"date":1359,"close":1360},"2026-08-13",46.869998931884766,{"date":1362,"close":1363},"2026-08-14",46.790000915527344,{"date":1365,"close":1366},"2026-08-17",46.189998626708984,{"date":1368,"close":1369},"2026-08-18",47.11000061035156,{"date":1371,"close":1372},"2026-08-19",46.68000030517578,{"date":1374,"close":1375},"2026-08-20",46.47999954223633,{"date":1377,"close":1372},"2026-08-21",{"date":1379,"close":1380},"2026-08-24",46.7400016784668,{"date":1382,"close":1383},"2026-08-25",46.970001220703125,{"date":1385,"close":1386},"2026-08-26",46.380001068115234,{"date":1388,"close":1389},"2026-08-27",46.31999969482422,{"date":1391,"close":1392},"2026-08-28",46.29999923706055,{"date":1394,"close":1392},"2026-08-31",{"date":1396,"close":1397},"2026-09-01",46.349998474121094,{"date":1399,"close":1400},"2026-09-02",46.75,{"date":1402,"close":1383},"2026-09-03",{"date":1404,"close":1405},"2026-09-04",46.939998626708984,{"date":1407,"close":1408},"2026-09-08",47.04999923706055,{"date":1410,"close":1340},"2026-09-09",{"date":1412,"close":1413},"2026-09-10",47.900001525878906,{"date":1415,"close":1416},"2026-09-11",49.220001220703125,{"date":1418,"close":1419},"2026-09-14",49.15999984741211,{"date":1421,"close":1422},"2026-09-15",48.41999816894531,{"date":1424,"close":1425},"2026-09-16",47.150001525878906,{"date":1427,"close":1428},"2026-09-17",47.2599983215332,{"date":1430,"close":1431},"2026-09-18",47.06999969482422,{"date":1433,"close":1434},"2026-09-21",48.220001220703125,{"date":1436,"close":1437},"2026-09-22",48,{"date":1439,"close":1440},"2026-09-23",47.0099983215332,{"date":1442,"close":1431},"2026-09-24",{"date":1444,"close":1445},"2026-09-25",48.33000183105469,{"date":1447,"close":1448},"2026-09-28",48.90999984741211,{"date":1450,"close":1451},"2026-09-29",48.16999816894531,{"date":1453,"close":1454},"2026-09-30",47.65999984741211,{"date":1456,"close":1457},"2026-10-01",47.95000076293945,{"date":1459,"close":1354},"2026-10-02",{"date":1461,"close":1304},"2026-10-05",{"date":1463,"close":1464},"2026-10-06",48.150001525878906,{"date":1466,"close":1467},"2026-10-07",48.310001373291016,{"date":1469,"close":1470},"2026-10-08",49.130001068115234,{"date":1472,"close":1473},"2026-10-09",48.5,{"date":1475,"close":1476},"2026-10-12",49.22999954223633,{"date":1478,"close":1479},"2026-10-13",50.279998779296875,{"date":1481,"close":1482},"2026-10-14",50.689998626708984,{"date":1484,"close":1485},"2026-10-15",51.45000076293945,{"date":1487,"close":1488},"2026-10-16",50.86000061035156,{"date":1490,"close":1491},"2026-10-19",49.369998931884766,{"date":1493,"close":1494},"2026-10-20",49.40999984741211,{"date":1496,"close":1497},"2026-10-21",48.91999816894531,{"date":1499,"close":1500},"2026-10-22",50.08000183105469,{"date":1502,"close":1503},"2026-10-23",49.689998626708984,{"date":1505,"close":1506},"2026-10-26",49.150001525878906,{"date":1508,"close":1509},"2026-10-27",49.68000030517578,{"date":38,"close":1511},48.689998626708984,{"date":195,"close":1513},51.189998626708984,{"date":1515,"close":1516},"2026-10-30",51.5099983215332,{"date":1518,"close":1519},"2026-11-02",52.79999923706055,{"date":1521,"close":1522},"2026-11-03",51.630001068115234,{"date":1524,"close":1525},"2026-11-04",53.560001373291016,{"date":145,"close":1527},53.18000030517578,{"count":149,"fetchedAt":1529,"source":140},"2026-11-07T09:13:05.580Z",1794042785495]