[{"data":1,"prerenderedAt":1472},["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-DBRG":25,"$f3GhlHRLdpjSlExBdBbmVjCie9_CsAx6UBt8WNdlCQ0Y":26,"ticker-mcap-DBRG":193,"ticker-profile-DBRG":203,"ticker-earnings-DBRG":217,"ticker-congress-DBRG":221},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1679688","DigitalBridge Group, Inc.","Finance & Insurance","DBRG",[34,48,55,62,69,74,81,86,91,96,102,109,119,130,136,142,148,154,160],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-03T00:00:00.000Z","0001679688-26-000087-0","4","McCray Gregory James","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1327057\u002F000167968826000087\u002F0001679688-26-000087-index.htm",11190,68751,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001679688-26-000099-0","Teh Tracey","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022103\u002F000167968826000099\u002F0001679688-26-000099-index.htm",25494,85503,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001679688-26-000097-0","Mayrhofer Thomas B","CFO and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846992\u002F000167968826000097\u002F0001679688-26-000097-index.htm",127470,283532,{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001679688-26-000096-0","Ganzi Marc C","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817264\u002F000167968826000096\u002F0001679688-26-000096-index.htm",229764,3137061,{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001679688-26-000098-0","Tolley David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1326359\u002F000167968826000098\u002F0001679688-26-000098-index.htm",58997,{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001679688-26-000092-0","Stewart Liam","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645812\u002F000167968826000092\u002F0001679688-26-000092-index.htm",101976,309373,{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":42,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001679688-26-000095-0","REISS DALE ANNE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438802\u002F000167968826000095\u002F0001679688-26-000095-index.htm",92826,{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":42,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001679688-26-000088-0","WINTROB JAY S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236614\u002F000167968826000088\u002F0001679688-26-000088-index.htm",19265,{"cik":29,"filedAt":35,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":42,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001679688-26-000091-0","Diefenderfer Jeannie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1614839\u002F000167968826000091\u002F0001679688-26-000091-index.htm",86074,{"cik":29,"filedAt":35,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":79,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001679688-26-000093-0","Jenkins Benjamin J.","President & CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1921375\u002F000167968826000093\u002F0001679688-26-000093-index.htm",271289,{"cik":29,"filedAt":35,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001679688-26-000089-0","Goldschein Geoffrey","CLO and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976446\u002F000167968826000089\u002F0001679688-26-000089-index.htm",60548,155001,{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":112,"pricePerShare":25,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":47},"2026-06-01T00:00:00.000Z","0001679688-26-000065-0","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817264\u002F000167968826000065\u002F0001679688-26-000065-index.htm",2358601,2907297,"C","2026-05-28","Conversion",{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":47},"2026-03-17T00:00:00.000Z","0001679688-26-000033-0",15.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976446\u002F000167968826000033\u002F0001679688-26-000033-index.htm",14261,94453,219191.56999999998,"F","2026-03-15","Tax withholding",{"cik":29,"filedAt":120,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":47},"0001679688-26-000036-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817264\u002F000167968826000036\u002F0001679688-26-000036-index.htm",40330,548696,619872.1,{"cik":29,"filedAt":120,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":47},"0001679688-26-000037-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846992\u002F000167968826000037\u002F0001679688-26-000037-index.htm",15009,156062,230688.33,{"cik":29,"filedAt":120,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":47},"0001679688-26-000035-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645812\u002F000167968826000035\u002F0001679688-26-000035-index.htm",27273,207397,419186.00999999995,{"cik":29,"filedAt":120,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":47},"0001679688-26-000038-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022103\u002F000167968826000038\u002F0001679688-26-000038-index.htm",4967,60009,76342.79,{"cik":29,"filedAt":120,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":47},"0001679688-26-000034-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1921375\u002F000167968826000034\u002F0001679688-26-000034-index.htm",22656,169313,348222.72,{"cik":29,"filedAt":161,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":127,"transactionDate":168,"intentLabel":129,"signalQuality":47},"2026-01-09T00:00:00.000Z","0001679688-26-000004-0",15.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846992\u002F000167968826000004\u002F0001679688-26-000004-index.htm",10074,171071,155038.86000000002,"2026-01-08","finance-insurance",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":175,"issuerName":176},"CRCL","Circle Internet Group, Inc.",{"ticker":178,"issuerName":179},"COIN","Coinbase Global, Inc.",{"ticker":181,"issuerName":182},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":184,"issuerName":185},"TRUP","TRUPANION, INC.",{"ticker":187,"issuerName":188},"HOOD","Robinhood Markets, Inc.",{"count":190,"fetchedAt":191,"source":192},19,"2026-08-21T21:46:21.659Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},2984924887.8247547,"fresh","2026-08-19",2,"2026-07-31",{"count":201,"fetchedAt":202,"source":192},1,"2026-08-21T21:46:21.661Z",{"data":204,"meta":216},{"ticker":32,"ceo":205,"industry":206,"fullTimeEmployees":207,"ipoDate":208,"country":209,"state":210,"city":211,"website":212,"exchangeShort":25,"marketCap":25,"beta":213,"range52w":214,"fetchedAt":215},"Marc Christopher Ganzi","Asset Management",316,"2014-06-27","US","FL","Boca Raton","https:\u002F\u002Fwww.digitalbridge.com",1.461,"8.94-15.82","2026-07-20T07:06:12.849Z",{"count":201,"fetchedAt":202,"source":192},{"data":218,"meta":220},{"ticker":32,"points":219},[],{"count":201,"fetchedAt":202,"source":192},{"data":222,"meta":1470},{"congressTrades":223,"insiderTrades":224,"priceHistory":244,"ticker":32},[],[225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":42,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":42,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":42,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":79,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":112,"pricePerShare":25,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":120,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":120,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":120,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":120,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":120,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":161,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":127,"transactionDate":168},[245,248,251,254,257,260,263,266,269,272,274,277,280,282,285,288,291,294,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,489,492,495,498,501,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,618,621,624,627,630,633,636,639,641,644,647,650,653,656,659,662,665,668,671,674,676,679,682,685,688,690,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,748,751,754,757,760,763,766,769,772,775,778,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,842,845,848,851,854,857,860,863,865,868,870,873,876,879,881,884,886,888,891,894,897,900,903,905,908,911,914,916,918,921,924,927,930,933,935,938,941,943,946,949,952,954,957,960,963,966,969,971,973,976,979,981,984,987,990,993,995,998,1001,1003,1006,1009,1011,1014,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1131,1133,1135,1138,1140,1142,1144,1146,1148,1150,1153,1155,1157,1159,1161,1163,1166,1169,1171,1173,1175,1177,1179,1181,1183,1185,1187,1189,1191,1193,1195,1197,1199,1201,1203,1205,1208,1210,1212,1214,1216,1218,1220,1222,1224,1226,1228,1230,1232,1234,1236,1238,1240,1242,1244,1246,1249,1251,1253,1255,1258,1260,1263,1266,1268,1270,1272,1274,1276,1278,1281,1283,1285,1288,1290,1292,1295,1297,1299,1302,1304,1307,1310,1312,1315,1317,1319,1322,1324,1327,1329,1332,1335,1337,1340,1342,1343,1345,1346,1348,1350,1352,1354,1356,1358,1361,1363,1365,1368,1371,1373,1376,1378,1380,1383,1385,1388,1390,1393,1395,1397,1399,1401,1404,1406,1408,1410,1412,1414,1416,1418,1421,1424,1426,1428,1431,1434,1437,1440,1442,1443,1446,1448,1451,1454,1456,1458,1460,1463,1465,1467,1469],{"date":246,"close":247},"2021-08-27",28.040000915527344,{"date":249,"close":250},"2021-09-03",27.399999618530273,{"date":252,"close":253},"2021-09-10",25.8799991607666,{"date":255,"close":256},"2021-09-17",26.360000610351562,{"date":258,"close":259},"2021-09-24",25.399999618530273,{"date":261,"close":262},"2021-10-01",24.719999313354492,{"date":264,"close":265},"2021-10-08",26.799999237060547,{"date":267,"close":268},"2021-10-15",26.920000076293945,{"date":270,"close":271},"2021-10-22",26.280000686645508,{"date":273,"close":265},"2021-10-29",{"date":275,"close":276},"2021-11-05",30.68000030517578,{"date":278,"close":279},"2021-11-12",30.239999771118164,{"date":281,"close":279},"2021-11-19",{"date":283,"close":284},"2021-11-26",32.400001525878906,{"date":286,"close":287},"2021-12-03",31.639999389648438,{"date":289,"close":290},"2021-12-10",32.20000076293945,{"date":292,"close":293},"2021-12-17",32.15999984741211,{"date":295,"close":284},"2021-12-23",{"date":297,"close":298},"2021-12-31",33.31999969482422,{"date":300,"close":301},"2022-01-07",30.799999237060547,{"date":303,"close":304},"2022-01-14",31.399999618530273,{"date":306,"close":307},"2022-01-21",29.799999237060547,{"date":309,"close":310},"2022-01-28",29.239999771118164,{"date":312,"close":313},"2022-02-04",29.559999465942383,{"date":315,"close":316},"2022-02-11",30.1200008392334,{"date":318,"close":319},"2022-02-18",28.15999984741211,{"date":321,"close":322},"2022-02-25",29.8799991607666,{"date":324,"close":325},"2022-03-04",28.600000381469727,{"date":327,"close":328},"2022-03-11",27.479999542236328,{"date":330,"close":331},"2022-03-18",28.31999969482422,{"date":333,"close":334},"2022-03-25",28.1200008392334,{"date":336,"close":337},"2022-04-01",29.440000534057617,{"date":339,"close":340},"2022-04-08",28,{"date":342,"close":343},"2022-04-14",28.559999465942383,{"date":345,"close":346},"2022-04-22",28.280000686645508,{"date":348,"close":349},"2022-04-29",27.84000015258789,{"date":351,"close":352},"2022-05-06",25.079999923706055,{"date":354,"close":355},"2022-05-13",23.760000228881836,{"date":357,"close":358},"2022-05-20",23.399999618530273,{"date":360,"close":361},"2022-05-27",25.280000686645508,{"date":363,"close":364},"2022-06-03",22.600000381469727,{"date":366,"close":367},"2022-06-10",21.8799991607666,{"date":369,"close":370},"2022-06-17",18.959999084472656,{"date":372,"close":373},"2022-06-24",20.360000610351562,{"date":375,"close":376},"2022-07-01",20.399999618530273,{"date":378,"close":379},"2022-07-08",20.440000534057617,{"date":381,"close":379},"2022-07-15",{"date":383,"close":384},"2022-07-22",20.479999542236328,{"date":386,"close":387},"2022-07-29",21.920000076293945,{"date":389,"close":390},"2022-08-05",21.15999984741211,{"date":392,"close":393},"2022-08-12",22.799999237060547,{"date":395,"close":396},"2022-08-19",21.440000534057617,{"date":398,"close":399},"2022-08-26",19.40999984741211,{"date":401,"close":402},"2022-09-02",17.940000534057617,{"date":404,"close":405},"2022-09-09",18.40999984741211,{"date":407,"close":408},"2022-09-16",16.290000915527344,{"date":410,"close":411},"2022-09-23",14.010000228881836,{"date":413,"close":414},"2022-09-30",12.510000228881836,{"date":416,"close":417},"2022-10-07",12.680000305175781,{"date":419,"close":420},"2022-10-14",11.539999961853027,{"date":422,"close":423},"2022-10-21",12.760000228881836,{"date":425,"close":426},"2022-10-28",13.420000076293945,{"date":428,"close":429},"2022-11-04",12.430000305175781,{"date":431,"close":432},"2022-11-11",14.579999923706055,{"date":434,"close":435},"2022-11-18",14.970000267028809,{"date":437,"close":438},"2022-11-25",15.369999885559082,{"date":440,"close":441},"2022-12-02",14.289999961853027,{"date":443,"close":444},"2022-12-09",12.609999656677246,{"date":446,"close":447},"2022-12-16",12.15999984741211,{"date":449,"close":450},"2022-12-23",11.079999923706055,{"date":452,"close":453},"2022-12-30",10.9399995803833,{"date":455,"close":456},"2023-01-06",10.829999923706055,{"date":458,"close":459},"2023-01-13",12.039999961853027,{"date":461,"close":462},"2023-01-20",11.9399995803833,{"date":464,"close":465},"2023-01-27",13.5,{"date":467,"close":468},"2023-02-03",15.229999542236328,{"date":470,"close":471},"2023-02-10",13.930000305175781,{"date":473,"close":474},"2023-02-17",14.399999618530273,{"date":476,"close":477},"2023-02-24",12.210000038146973,{"date":479,"close":480},"2023-03-03",12.34000015258789,{"date":482,"close":483},"2023-03-10",11.510000228881836,{"date":485,"close":486},"2023-03-17",11.100000381469727,{"date":488,"close":456},"2023-03-24",{"date":490,"close":491},"2023-03-31",11.989999771118164,{"date":493,"close":494},"2023-04-06",11.390000343322754,{"date":496,"close":497},"2023-04-14",11.710000038146973,{"date":499,"close":500},"2023-04-21",12.130000114440918,{"date":502,"close":429},"2023-04-28",{"date":504,"close":505},"2023-05-05",11.020000457763672,{"date":507,"close":508},"2023-05-12",10.930000305175781,{"date":510,"close":511},"2023-05-19",11.029999732971191,{"date":513,"close":514},"2023-05-26",12.350000381469727,{"date":516,"close":517},"2023-06-02",12.84000015258789,{"date":519,"close":520},"2023-06-09",14.4399995803833,{"date":522,"close":523},"2023-06-16",13.859999656677246,{"date":525,"close":526},"2023-06-23",12.449999809265137,{"date":528,"close":529},"2023-06-30",14.710000038146973,{"date":531,"close":532},"2023-07-07",15.34000015258789,{"date":534,"close":535},"2023-07-14",15.930000305175781,{"date":537,"close":538},"2023-07-21",16.309999465942383,{"date":540,"close":541},"2023-07-28",15.40999984741211,{"date":543,"close":544},"2023-08-04",16.049999237060547,{"date":546,"close":547},"2023-08-11",17.15999984741211,{"date":549,"close":550},"2023-08-18",15.399999618530273,{"date":552,"close":553},"2023-08-25",16.25,{"date":555,"close":556},"2023-09-01",17.280000686645508,{"date":558,"close":559},"2023-09-08",17.139999389648438,{"date":561,"close":402},"2023-09-15",{"date":563,"close":564},"2023-09-22",16.40999984741211,{"date":566,"close":567},"2023-09-29",17.579999923706055,{"date":569,"close":570},"2023-10-06",15.949999809265137,{"date":572,"close":573},"2023-10-13",16.68000030517578,{"date":575,"close":576},"2023-10-20",15.59000015258789,{"date":578,"close":579},"2023-10-27",15.270000457763672,{"date":581,"close":582},"2023-11-03",16.200000762939453,{"date":584,"close":585},"2023-11-10",15.579999923706055,{"date":587,"close":588},"2023-11-17",16.700000762939453,{"date":590,"close":591},"2023-11-24",16.420000076293945,{"date":593,"close":594},"2023-12-01",17.510000228881836,{"date":596,"close":597},"2023-12-08",16.5,{"date":599,"close":600},"2023-12-15",17.049999237060547,{"date":602,"close":603},"2023-12-22",17.010000228881836,{"date":605,"close":606},"2023-12-29",17.540000915527344,{"date":608,"close":609},"2024-01-05",17.09000015258789,{"date":611,"close":612},"2024-01-12",18.170000076293945,{"date":614,"close":615},"2024-01-19",18.309999465942383,{"date":617,"close":376},"2024-01-26",{"date":619,"close":620},"2024-02-02",19.959999084472656,{"date":622,"close":623},"2024-02-09",20.170000076293945,{"date":625,"close":626},"2024-02-16",20.1200008392334,{"date":628,"close":629},"2024-02-23",19.049999237060547,{"date":631,"close":632},"2024-03-01",18.549999237060547,{"date":634,"close":635},"2024-03-08",18.389999389648438,{"date":637,"close":638},"2024-03-15",18.479999542236328,{"date":640,"close":632},"2024-03-22",{"date":642,"close":643},"2024-03-28",19.270000457763672,{"date":645,"close":646},"2024-04-05",18.420000076293945,{"date":648,"close":649},"2024-04-12",18.510000228881836,{"date":651,"close":652},"2024-04-19",17.299999237060547,{"date":654,"close":655},"2024-04-26",16.780000686645508,{"date":657,"close":658},"2024-05-03",14.699999809265137,{"date":660,"close":661},"2024-05-10",14.949999809265137,{"date":663,"close":664},"2024-05-17",13.850000381469727,{"date":666,"close":667},"2024-05-24",12.960000038146973,{"date":669,"close":670},"2024-05-31",13.640000343322754,{"date":672,"close":673},"2024-06-07",12.949999809265137,{"date":675,"close":423},"2024-06-14",{"date":677,"close":678},"2024-06-21",12.729999542236328,{"date":680,"close":681},"2024-06-28",13.699999809265137,{"date":683,"close":684},"2024-07-05",13.15999984741211,{"date":686,"close":687},"2024-07-12",13.979999542236328,{"date":689,"close":411},"2024-07-19",{"date":691,"close":441},"2024-07-26",{"date":693,"close":694},"2024-08-02",13.289999961853027,{"date":696,"close":697},"2024-08-09",12.579999923706055,{"date":699,"close":700},"2024-08-16",12.0600004196167,{"date":702,"close":703},"2024-08-23",12.789999961853027,{"date":705,"close":706},"2024-08-30",12.489999771118164,{"date":708,"close":709},"2024-09-06",11.520000457763672,{"date":711,"close":712},"2024-09-13",14.109999656677246,{"date":714,"close":715},"2024-09-20",14.510000228881836,{"date":717,"close":718},"2024-09-27",14.390000343322754,{"date":720,"close":721},"2024-10-04",15.050000190734863,{"date":723,"close":724},"2024-10-11",15.329999923706055,{"date":726,"close":727},"2024-10-18",16.1200008392334,{"date":729,"close":730},"2024-10-25",16.860000610351562,{"date":732,"close":733},"2024-11-01",13.40999984741211,{"date":735,"close":736},"2024-11-08",12.369999885559082,{"date":738,"close":739},"2024-11-15",12.699999809265137,{"date":741,"close":742},"2024-11-22",12.329999923706055,{"date":744,"close":745},"2024-11-29",13.100000381469727,{"date":747,"close":517},"2024-12-06",{"date":749,"close":750},"2024-12-13",12.25,{"date":752,"close":753},"2024-12-20",11.050000190734863,{"date":755,"close":756},"2024-12-27",10.720000267028809,{"date":758,"close":759},"2025-01-03",11.329999923706055,{"date":761,"close":762},"2025-01-10",10.609999656677246,{"date":764,"close":765},"2025-01-17",11.279999732971191,{"date":767,"close":768},"2025-01-24",11.600000381469727,{"date":770,"close":771},"2025-01-31",10.970000267028809,{"date":773,"close":774},"2025-02-07",10.760000228881836,{"date":776,"close":777},"2025-02-14",10.180000305175781,{"date":779,"close":447},"2025-02-21",{"date":781,"close":782},"2025-02-28",11.369999885559082,{"date":784,"close":785},"2025-03-07",9.850000381469727,{"date":787,"close":788},"2025-03-14",9.5600004196167,{"date":790,"close":791},"2025-03-21",9.229999542236328,{"date":793,"close":794},"2025-03-28",8.869999885559082,{"date":796,"close":797},"2025-04-04",7.090000152587891,{"date":799,"close":800},"2025-04-11",7.630000114440918,{"date":802,"close":803},"2025-04-17",7.940000057220459,{"date":805,"close":806},"2025-04-25",8.489999771118164,{"date":808,"close":809},"2025-05-02",9.199999809265137,{"date":811,"close":812},"2025-05-09",8.619999885559082,{"date":814,"close":815},"2025-05-16",11.949999809265137,{"date":817,"close":818},"2025-05-23",11.180000305175781,{"date":820,"close":821},"2025-05-30",11.0600004196167,{"date":823,"close":824},"2025-06-06",10.899999618530273,{"date":826,"close":827},"2025-06-13",10.329999923706055,{"date":829,"close":830},"2025-06-20",9.979999542236328,{"date":832,"close":833},"2025-06-27",10.270000457763672,{"date":835,"close":836},"2025-07-03",10.600000381469727,{"date":838,"close":839},"2025-07-11",10.84000015258789,{"date":841,"close":774},"2025-07-18",{"date":843,"close":844},"2025-07-25",11.09000015258789,{"date":846,"close":847},"2025-08-01",10.420000076293945,{"date":849,"close":850},"2025-08-08",10.489999771118164,{"date":852,"close":853},"2025-08-15",11.210000038146973,{"date":855,"close":856},"2025-08-18",11.130000114440918,{"date":858,"close":859},"2025-08-19",11.109999656677246,{"date":861,"close":862},"2025-08-20",11.289999961853027,{"date":864,"close":771},"2025-08-21",{"date":866,"close":867},"2025-08-22",11.40999984741211,{"date":869,"close":759},"2025-08-25",{"date":871,"close":872},"2025-08-26",11.260000228881836,{"date":874,"close":875},"2025-08-27",11.4399995803833,{"date":877,"close":878},"2025-08-28",11.270000457763672,{"date":880,"close":867},"2025-08-29",{"date":882,"close":883},"2025-09-02",11.239999771118164,{"date":885,"close":878},"2025-09-03",{"date":887,"close":765},"2025-09-04",{"date":889,"close":890},"2025-09-05",11.220000267028809,{"date":892,"close":893},"2025-09-08",11.399999618530273,{"date":895,"close":896},"2025-09-09",11.229999542236328,{"date":898,"close":899},"2025-09-10",11.170000076293945,{"date":901,"close":902},"2025-09-11",12.3100004196167,{"date":904,"close":700},"2025-09-12",{"date":906,"close":907},"2025-09-15",12.029999732971191,{"date":909,"close":910},"2025-09-16",11.819999694824219,{"date":912,"close":913},"2025-09-17",11.779999732971191,{"date":915,"close":447},"2025-09-18",{"date":917,"close":459},"2025-09-19",{"date":919,"close":920},"2025-09-22",12.319999694824219,{"date":922,"close":923},"2025-09-23",12.300000190734863,{"date":925,"close":926},"2025-09-24",12.270000457763672,{"date":928,"close":929},"2025-09-25",11.850000381469727,{"date":931,"close":932},"2025-09-26",11.800000190734863,{"date":934,"close":932},"2025-09-29",{"date":936,"close":937},"2025-09-30",11.699999809265137,{"date":939,"close":940},"2025-10-01",11.890000343322754,{"date":942,"close":913},"2025-10-02",{"date":944,"close":945},"2025-10-03",11.979999542236328,{"date":947,"close":948},"2025-10-06",11.90999984741211,{"date":950,"close":951},"2025-10-07",11.760000228881836,{"date":953,"close":910},"2025-10-08",{"date":955,"close":956},"2025-10-09",11.630000114440918,{"date":958,"close":959},"2025-10-10",11.140000343322754,{"date":961,"close":962},"2025-10-13",11.649999618530273,{"date":964,"close":965},"2025-10-14",13.479999542236328,{"date":967,"close":968},"2025-10-15",13.829999923706055,{"date":970,"close":706},"2025-10-16",{"date":972,"close":920},"2025-10-17",{"date":974,"close":975},"2025-10-20",12.600000381469727,{"date":977,"close":978},"2025-10-21",12.5600004196167,{"date":980,"close":940},"2025-10-22",{"date":982,"close":983},"2025-10-23",12.4399995803833,{"date":985,"close":986},"2025-10-24",12.460000038146973,{"date":988,"close":989},"2025-10-27",12.739999771118164,{"date":991,"close":992},"2025-10-28",12.640000343322754,{"date":994,"close":739},"2025-10-29",{"date":996,"close":997},"2025-10-30",12.40999984741211,{"date":999,"close":1000},"2025-10-31",11.829999923706055,{"date":1002,"close":986},"2025-11-03",{"date":1004,"close":1005},"2025-11-04",11.8100004196167,{"date":1007,"close":1008},"2025-11-05",11.670000076293945,{"date":1010,"close":453},"2025-11-06",{"date":1012,"close":1013},"2025-11-07",10.539999961853027,{"date":1015,"close":453},"2025-11-10",{"date":1017,"close":1018},"2025-11-11",10.649999618530273,{"date":1020,"close":1021},"2025-11-12",10.289999961853027,{"date":1023,"close":1024},"2025-11-13",9.760000228881836,{"date":1026,"close":1027},"2025-11-14",9.600000381469727,{"date":1029,"close":1030},"2025-11-17",9.369999885559082,{"date":1032,"close":1033},"2025-11-18",9.40999984741211,{"date":1035,"close":1036},"2025-11-19",9.260000228881836,{"date":1038,"close":809},"2025-11-20",{"date":1040,"close":1041},"2025-11-21",9.170000076293945,{"date":1043,"close":1044},"2025-11-24",9.449999809265137,{"date":1046,"close":1047},"2025-11-25",9.390000343322754,{"date":1049,"close":1050},"2025-11-26",9.520000457763672,{"date":1052,"close":1053},"2025-11-28",9.710000038146973,{"date":1055,"close":1056},"2025-12-01",9.539999961853027,{"date":1058,"close":1059},"2025-12-02",9.5,{"date":1061,"close":1062},"2025-12-03",9.859999656677246,{"date":1064,"close":1065},"2025-12-04",9.720000267028809,{"date":1067,"close":1068},"2025-12-05",14.119999885559082,{"date":1070,"close":1071},"2025-12-08",15,{"date":1073,"close":1074},"2025-12-09",15.079999923706055,{"date":1076,"close":1077},"2025-12-10",14.800000190734863,{"date":1079,"close":1080},"2025-12-11",15.239999771118164,{"date":1082,"close":1083},"2025-12-12",14.350000381469727,{"date":1085,"close":1086},"2025-12-15",14.029999732971191,{"date":1088,"close":1089},"2025-12-16",13.470000267028809,{"date":1091,"close":1092},"2025-12-17",13.140000343322754,{"date":1094,"close":1095},"2025-12-18",13.149999618530273,{"date":1097,"close":1098},"2025-12-19",13.1899995803833,{"date":1100,"close":1101},"2025-12-22",13.029999732971191,{"date":1103,"close":694},"2025-12-23",{"date":1105,"close":1106},"2025-12-24",13.619999885559082,{"date":1108,"close":1109},"2025-12-26",13.920000076293945,{"date":1111,"close":1112},"2025-12-29",15.260000228881836,{"date":1114,"close":1115},"2025-12-30",15.279999732971191,{"date":1117,"close":532},"2025-12-31",{"date":1119,"close":1120},"2026-01-02",15.380000114440918,{"date":1122,"close":1123},"2026-01-05",15.3100004196167,{"date":1125,"close":1126},"2026-01-06",15.359999656677246,{"date":1128,"close":1129},"2026-01-07",15.390000343322754,{"date":168,"close":438},{"date":1132,"close":1126},"2026-01-09",{"date":1134,"close":1126},"2026-01-12",{"date":1136,"close":1137},"2026-01-13",15.350000381469727,{"date":1139,"close":1126},"2026-01-14",{"date":1141,"close":724},"2026-01-15",{"date":1143,"close":1137},"2026-01-16",{"date":1145,"close":1137},"2026-01-20",{"date":1147,"close":532},"2026-01-21",{"date":1149,"close":438},"2026-01-22",{"date":1151,"close":1152},"2026-01-23",15.430000305175781,{"date":1154,"close":541},"2026-01-26",{"date":1156,"close":1120},"2026-01-27",{"date":1158,"close":1120},"2026-01-28",{"date":1160,"close":541},"2026-01-29",{"date":1162,"close":1129},"2026-01-30",{"date":1164,"close":1165},"2026-02-02",15.4399995803833,{"date":1167,"close":1168},"2026-02-03",15.449999809265137,{"date":1170,"close":1168},"2026-02-04",{"date":1172,"close":1152},"2026-02-05",{"date":1174,"close":1152},"2026-02-06",{"date":1176,"close":550},"2026-02-09",{"date":1178,"close":1129},"2026-02-10",{"date":1180,"close":541},"2026-02-11",{"date":1182,"close":1168},"2026-02-12",{"date":1184,"close":541},"2026-02-13",{"date":1186,"close":541},"2026-02-17",{"date":1188,"close":541},"2026-02-18",{"date":1190,"close":541},"2026-02-19",{"date":1192,"close":550},"2026-02-20",{"date":1194,"close":438},"2026-02-23",{"date":1196,"close":1129},"2026-02-24",{"date":1198,"close":1137},"2026-02-25",{"date":1200,"close":541},"2026-02-26",{"date":1202,"close":1168},"2026-02-27",{"date":1204,"close":1165},"2026-03-02",{"date":1206,"close":1207},"2026-03-03",15.460000038146973,{"date":1209,"close":1152},"2026-03-04",{"date":1211,"close":1152},"2026-03-05",{"date":1213,"close":550},"2026-03-06",{"date":1215,"close":1120},"2026-03-09",{"date":1217,"close":438},"2026-03-10",{"date":1219,"close":1120},"2026-03-11",{"date":1221,"close":438},"2026-03-12",{"date":1223,"close":438},"2026-03-13",{"date":1225,"close":550},"2026-03-16",{"date":1227,"close":1120},"2026-03-17",{"date":1229,"close":724},"2026-03-18",{"date":1231,"close":438},"2026-03-19",{"date":1233,"close":1137},"2026-03-20",{"date":1235,"close":1120},"2026-03-23",{"date":1237,"close":550},"2026-03-24",{"date":1239,"close":1129},"2026-03-25",{"date":1241,"close":1120},"2026-03-26",{"date":1243,"close":1120},"2026-03-27",{"date":1245,"close":550},"2026-03-30",{"date":1247,"close":1248},"2026-03-31",15.420000076293945,{"date":1250,"close":1168},"2026-04-01",{"date":1252,"close":1165},"2026-04-02",{"date":1254,"close":1248},"2026-04-06",{"date":1256,"close":1257},"2026-04-07",15.470000267028809,{"date":1259,"close":585},"2026-04-08",{"date":1261,"close":1262},"2026-04-09",15.569999694824219,{"date":1264,"close":1265},"2026-04-10",15.550000190734863,{"date":1267,"close":1262},"2026-04-13",{"date":1269,"close":585},"2026-04-14",{"date":1271,"close":576},"2026-04-15",{"date":1273,"close":585},"2026-04-16",{"date":1275,"close":576},"2026-04-17",{"date":1277,"close":576},"2026-04-20",{"date":1279,"close":1280},"2026-04-21",15.609999656677246,{"date":1282,"close":1280},"2026-04-22",{"date":1284,"close":1280},"2026-04-23",{"date":1286,"close":1287},"2026-04-24",15.600000381469727,{"date":1289,"close":1287},"2026-04-27",{"date":1291,"close":1262},"2026-04-28",{"date":1293,"close":1294},"2026-04-29",15.5600004196167,{"date":1296,"close":1294},"2026-04-30",{"date":1298,"close":1265},"2026-05-01",{"date":1300,"close":1301},"2026-05-04",15.539999961853027,{"date":1303,"close":1287},"2026-05-05",{"date":1305,"close":1306},"2026-05-06",15.630000114440918,{"date":1308,"close":1309},"2026-05-07",15.640000343322754,{"date":1311,"close":1306},"2026-05-08",{"date":1313,"close":1314},"2026-05-11",15.649999618530273,{"date":1316,"close":1306},"2026-05-12",{"date":1318,"close":1314},"2026-05-13",{"date":1320,"close":1321},"2026-05-14",15.65999984741211,{"date":1323,"close":1321},"2026-05-15",{"date":1325,"close":1326},"2026-05-18",15.670000076293945,{"date":1328,"close":1326},"2026-05-19",{"date":1330,"close":1331},"2026-05-20",15.710000038146973,{"date":1333,"close":1334},"2026-05-21",15.699999809265137,{"date":1336,"close":1331},"2026-05-22",{"date":1338,"close":1339},"2026-05-26",15.6899995803833,{"date":1341,"close":1339},"2026-05-27",{"date":117,"close":1334},{"date":1344,"close":1309},"2026-05-29",{"date":45,"close":1326},{"date":1347,"close":1326},"2026-06-02",{"date":1349,"close":1326},"2026-06-03",{"date":1351,"close":1326},"2026-06-04",{"date":1353,"close":1321},"2026-06-05",{"date":1355,"close":1321},"2026-06-08",{"date":1357,"close":1334},"2026-06-09",{"date":1359,"close":1360},"2026-06-10",15.680000305175781,{"date":1362,"close":1334},"2026-06-11",{"date":1364,"close":1331},"2026-06-12",{"date":1366,"close":1367},"2026-06-15",15.720000267028809,{"date":1369,"close":1370},"2026-06-16",15.760000228881836,{"date":1372,"close":1331},"2026-06-17",{"date":1374,"close":1375},"2026-06-18",15.770000457763672,{"date":1377,"close":1367},"2026-06-22",{"date":1379,"close":1370},"2026-06-23",{"date":1381,"close":1382},"2026-06-24",15.729999542236328,{"date":1384,"close":1367},"2026-06-25",{"date":1386,"close":1387},"2026-06-26",15.800000190734863,{"date":1389,"close":1387},"2026-06-29",{"date":1391,"close":1392},"2026-06-30",15.779999732971191,{"date":1394,"close":1375},"2026-07-01",{"date":1396,"close":1392},"2026-07-02",{"date":1398,"close":1392},"2026-07-06",{"date":1400,"close":1375},"2026-07-07",{"date":1402,"close":1403},"2026-07-08",15.75,{"date":1405,"close":1403},"2026-07-09",{"date":1407,"close":1375},"2026-07-10",{"date":1409,"close":1339},"2026-07-13",{"date":1411,"close":1382},"2026-07-14",{"date":1413,"close":1370},"2026-07-15",{"date":1415,"close":1392},"2026-07-16",{"date":1417,"close":1387},"2026-07-17",{"date":1419,"close":1420},"2026-07-20",15.8100004196167,{"date":1422,"close":1423},"2026-07-21",15.84000015258789,{"date":1425,"close":1420},"2026-07-22",{"date":1427,"close":1423},"2026-07-23",{"date":1429,"close":1430},"2026-07-24",15.899999618530273,{"date":1432,"close":1433},"2026-07-27",15.869999885559082,{"date":1435,"close":1436},"2026-07-28",15.850000381469727,{"date":1438,"close":1439},"2026-07-29",15.819999694824219,{"date":1441,"close":1436},"2026-07-30",{"date":199,"close":1433},{"date":1444,"close":1445},"2026-08-03",15.829999923706055,{"date":1447,"close":1433},"2026-08-04",{"date":1449,"close":1450},"2026-08-05",15.920000076293945,{"date":1452,"close":1453},"2026-08-06",15.9399995803833,{"date":1455,"close":1453},"2026-08-07",{"date":1457,"close":535},"2026-08-10",{"date":1459,"close":535},"2026-08-12",{"date":1461,"close":1462},"2026-08-13",15.90999984741211,{"date":1464,"close":1450},"2026-08-14",{"date":1466,"close":1462},"2026-08-17",{"date":1468,"close":1462},"2026-08-18",{"date":197,"close":1450},{"count":201,"fetchedAt":1471,"source":192},"2026-08-21T21:46:21.673Z",1787348781605]