[{"data":1,"prerenderedAt":1607},["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-DCOM":25,"$frRzPKAFnco3lNtl9t9ePhS1U9FcyS_CLolMeIlFSEYo":26,"ticker-mcap-DCOM":227,"ticker-profile-DCOM":236,"ticker-earnings-DCOM":249,"ticker-congress-DCOM":253,"i-lucide:info":1605},{"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":223},{"identity":28,"transactions":33,"sectorSlug":203,"relatedTickers":204},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"846617","Dime Community Bancshares, Inc.","Finance & Insurance","DCOM",[34,50,58,77,83,89,95,101,110,116,122,128,136,142,148,154,160,168,174,180,186,192],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":37,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-06T16:35:54.000Z","0001338943-26-000003-0","Dime Commercial Bancshares, Inc.","Perry Joseph","","D",40.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338943\u002F000133894326000003\u002F0001338943-26-000003-index.htm",84,58951,3414.6,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":37,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-06T16:35:28.000Z","0001995098-26-000003-0","Germano Judith H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995098\u002F000199509826000003\u002F0001995098-26-000003-index.htm",439,10858,17845.35,{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":74},"2026-06-23T00:00:00.000Z","0000899140-26-000673-0","4","Director-by-Deputization","BASSWOOD CAPITAL MANAGEMENT, L.L.C.","I",39.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F947724\u002F000089914026000673\u002F0000899140-26-000673-index.htm",663,994858,25870.260000000002,"S","2026-06-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},6,"2026-06-16T22:57:33.000Z",{"cik":29,"filedAt":59,"filingId":78,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":82},"0000899140-26-000673-1",12003,982855,468357.06000000006,{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},{"cik":29,"filedAt":59,"filingId":84,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":88},"0000899140-26-000673-2",6030,144817,235290.6,{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},{"cik":29,"filedAt":59,"filingId":90,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":94},"0000899140-26-000673-3",13800,458433,538476,{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},{"cik":29,"filedAt":59,"filingId":96,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":100},"0000899140-26-000673-4",255,6785,9950.1,{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},{"cik":29,"filedAt":76,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":70,"transactionDate":108,"intentLabel":72,"signalQuality":73,"insiderHistory":109},"0000899140-26-000651-0",40.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519641\u002F000089914026000651\u002F0000899140-26-000651-index.htm",4636,1001683,185810.88,"2026-06-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":103,"rawFilingUrl":104,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":70,"transactionDate":108,"intentLabel":72,"signalQuality":73,"insiderHistory":115},"0000899140-26-000651-1",5892,159277,236151.36,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":103,"rawFilingUrl":104,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":70,"transactionDate":108,"intentLabel":72,"signalQuality":73,"insiderHistory":121},"0000899140-26-000651-2",5244,485922,210179.52,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":103,"rawFilingUrl":104,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":70,"transactionDate":108,"intentLabel":72,"signalQuality":73,"insiderHistory":127},"0000899140-26-000651-3",98,7291,3927.8399999999997,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":130,"rawFilingUrl":104,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":70,"transactionDate":134,"intentLabel":72,"signalQuality":73,"insiderHistory":135},"0000899140-26-000651-4",39.67,1853,1000402,73508.51000000001,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":130,"rawFilingUrl":104,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":70,"transactionDate":134,"intentLabel":72,"signalQuality":73,"insiderHistory":141},"0000899140-26-000651-5",1281,998549,50817.270000000004,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":130,"rawFilingUrl":104,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":70,"transactionDate":134,"intentLabel":72,"signalQuality":73,"insiderHistory":147},"0000899140-26-000651-6",4288,154989,170104.96000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":130,"rawFilingUrl":104,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":70,"transactionDate":134,"intentLabel":72,"signalQuality":73,"insiderHistory":153},"0000899140-26-000651-7",6963,478959,276222.21,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":130,"rawFilingUrl":104,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":70,"transactionDate":134,"intentLabel":72,"signalQuality":73,"insiderHistory":159},"0000899140-26-000651-8",128,7163,5077.76,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":161,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":162,"rawFilingUrl":104,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":70,"transactionDate":166,"intentLabel":72,"signalQuality":73,"insiderHistory":167},"0000899140-26-000651-9",39.29,1238,997311,48641.02,"2026-06-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":169,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":162,"rawFilingUrl":104,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":70,"transactionDate":166,"intentLabel":72,"signalQuality":73,"insiderHistory":173},"0000899140-26-000651-10",1790,995521,70329.09999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":162,"rawFilingUrl":104,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":70,"transactionDate":166,"intentLabel":72,"signalQuality":73,"insiderHistory":179},"0000899140-26-000651-11",4142,150847,162739.18,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":181,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":162,"rawFilingUrl":104,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":70,"transactionDate":166,"intentLabel":72,"signalQuality":73,"insiderHistory":185},"0000899140-26-000651-12",6726,472233,264264.54,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":187,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":162,"rawFilingUrl":104,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":70,"transactionDate":166,"intentLabel":72,"signalQuality":73,"insiderHistory":191},"0000899140-26-000651-13",123,7040,4832.67,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":193,"filingId":194,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":195,"ownerTitle":39,"ownershipType":40,"pricePerShare":196,"rawFilingUrl":197,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":70,"transactionDate":201,"intentLabel":72,"signalQuality":73,"insiderHistory":202},"2026-05-11T17:39:11.000Z","0001194348-26-000002-0","NIELSEN RAYMOND A",37.0916,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1194348\u002F000119434826000002\u002F0001194348-26-000002-index.htm",1650,35607,61201.14,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[205,208,211,214,217,220],{"ticker":206,"issuerName":207},"COIN","Coinbase Global, Inc.",{"ticker":209,"issuerName":210},"TRUP","TRUPANION, INC.",{"ticker":212,"issuerName":213},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":215,"issuerName":216},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":218,"issuerName":219},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":221,"issuerName":222},"MORN","Morningstar, Inc.",{"count":224,"fetchedAt":225,"source":226},22,"2026-07-17T21:03:55.571Z","sqlite",{"data":228,"meta":234},{"value":229,"quality":230,"closeDate":231,"ageDays":232,"sharesAsOf":233},1815711282.8288155,"fresh","2026-07-16",1,"2026-04-24",{"count":232,"fetchedAt":235,"source":226},"2026-07-17T21:03:55.573Z",{"data":237,"meta":248},{"ticker":32,"ceo":238,"industry":239,"fullTimeEmployees":240,"ipoDate":241,"country":242,"state":243,"city":244,"website":245,"exchangeShort":25,"marketCap":25,"beta":232,"range52w":246,"fetchedAt":247},"Stuart H. Lubow","Banks - Regional",887,"1999-01-12","US","NY","Hauppauge","https:\u002F\u002Fwww.dime.com","25.63-40.76","2026-06-21T21:00:36.754Z",{"count":232,"fetchedAt":235,"source":226},{"data":250,"meta":252},{"ticker":32,"points":251},[],{"count":232,"fetchedAt":235,"source":226},{"data":254,"meta":1603},{"congressTrades":255,"insiderTrades":256,"priceHistory":279,"ticker":32},[],[257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":37,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":37,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":59,"filingId":78,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":59,"filingId":84,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":59,"filingId":90,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":59,"filingId":96,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":76,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":70,"transactionDate":108},{"cik":29,"filedAt":76,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":103,"rawFilingUrl":104,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":70,"transactionDate":108},{"cik":29,"filedAt":76,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":103,"rawFilingUrl":104,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":70,"transactionDate":108},{"cik":29,"filedAt":76,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":103,"rawFilingUrl":104,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":70,"transactionDate":108},{"cik":29,"filedAt":76,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":130,"rawFilingUrl":104,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":70,"transactionDate":134},{"cik":29,"filedAt":76,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":130,"rawFilingUrl":104,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":70,"transactionDate":134},{"cik":29,"filedAt":76,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":130,"rawFilingUrl":104,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":70,"transactionDate":134},{"cik":29,"filedAt":76,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":130,"rawFilingUrl":104,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":70,"transactionDate":134},{"cik":29,"filedAt":76,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":130,"rawFilingUrl":104,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":70,"transactionDate":134},{"cik":29,"filedAt":76,"filingId":161,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":162,"rawFilingUrl":104,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":70,"transactionDate":166},{"cik":29,"filedAt":76,"filingId":169,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":162,"rawFilingUrl":104,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":70,"transactionDate":166},{"cik":29,"filedAt":76,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":162,"rawFilingUrl":104,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":70,"transactionDate":166},{"cik":29,"filedAt":76,"filingId":181,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":162,"rawFilingUrl":104,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":70,"transactionDate":166},{"cik":29,"filedAt":76,"filingId":187,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":62,"issuerName":37,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":64,"pricePerShare":162,"rawFilingUrl":104,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":70,"transactionDate":166},{"cik":29,"filedAt":193,"filingId":194,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":195,"ownerTitle":39,"ownershipType":40,"pricePerShare":196,"rawFilingUrl":197,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":70,"transactionDate":201},[280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,477,480,483,486,489,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,673,676,679,682,685,687,690,693,695,698,701,704,707,709,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,785,787,790,793,796,799,802,805,808,811,814,817,820,823,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,896,899,902,905,908,911,914,917,920,923,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,972,974,977,980,982,985,988,991,994,997,1000,1003,1005,1008,1011,1014,1016,1018,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1150,1153,1156,1159,1161,1164,1166,1169,1172,1175,1178,1181,1183,1185,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1222,1224,1226,1228,1230,1233,1236,1239,1242,1245,1247,1250,1252,1255,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1384,1387,1389,1392,1395,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1448,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1478,1481,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1543,1545,1547,1550,1552,1555,1558,1560,1563,1566,1569,1572,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601],{"date":281,"close":282},"2021-07-23",31.489999771118164,{"date":284,"close":285},"2021-07-30",33.02000045776367,{"date":287,"close":288},"2021-08-06",34.060001373291016,{"date":290,"close":291},"2021-08-13",33.150001525878906,{"date":293,"close":294},"2021-08-20",33.220001220703125,{"date":296,"close":297},"2021-08-27",33.349998474121094,{"date":299,"close":300},"2021-09-03",33.2400016784668,{"date":302,"close":303},"2021-09-10",32.5,{"date":305,"close":306},"2021-09-17",31.170000076293945,{"date":308,"close":309},"2021-09-24",31.59000015258789,{"date":311,"close":312},"2021-10-01",33.619998931884766,{"date":314,"close":315},"2021-10-08",34.63999938964844,{"date":317,"close":318},"2021-10-15",34.790000915527344,{"date":320,"close":321},"2021-10-22",34.86000061035156,{"date":323,"close":324},"2021-10-29",35.68000030517578,{"date":326,"close":327},"2021-11-05",37.88999938964844,{"date":329,"close":330},"2021-11-12",37.470001220703125,{"date":332,"close":333},"2021-11-19",36.2599983215332,{"date":335,"close":336},"2021-11-26",35.150001525878906,{"date":338,"close":339},"2021-12-03",34.369998931884766,{"date":341,"close":342},"2021-12-10",33.59000015258789,{"date":344,"close":345},"2021-12-17",33.08000183105469,{"date":347,"close":348},"2021-12-23",34.43000030517578,{"date":350,"close":351},"2021-12-31",35.15999984741211,{"date":353,"close":354},"2022-01-07",36.75,{"date":356,"close":357},"2022-01-14",38.119998931884766,{"date":359,"close":360},"2022-01-21",36.119998931884766,{"date":362,"close":363},"2022-01-28",34.93000030517578,{"date":365,"close":366},"2022-02-04",34.29999923706055,{"date":368,"close":369},"2022-02-11",34.209999084472656,{"date":371,"close":372},"2022-02-18",35.18000030517578,{"date":374,"close":375},"2022-02-25",34.22999954223633,{"date":377,"close":378},"2022-03-04",33.31999969482422,{"date":380,"close":381},"2022-03-11",33.66999816894531,{"date":383,"close":384},"2022-03-18",34.45000076293945,{"date":386,"close":387},"2022-03-25",35.20000076293945,{"date":389,"close":390},"2022-04-01",34.75,{"date":392,"close":393},"2022-04-08",34.2599983215332,{"date":395,"close":396},"2022-04-14",34.709999084472656,{"date":398,"close":399},"2022-04-22",35.380001068115234,{"date":401,"close":402},"2022-04-29",31.440000534057617,{"date":404,"close":405},"2022-05-06",32.2599983215332,{"date":407,"close":408},"2022-05-13",30.68000030517578,{"date":410,"close":411},"2022-05-20",28.780000686645508,{"date":413,"close":414},"2022-05-27",31.770000457763672,{"date":416,"close":417},"2022-06-03",31.229999542236328,{"date":419,"close":420},"2022-06-10",29.530000686645508,{"date":422,"close":423},"2022-06-17",29.3700008392334,{"date":425,"close":426},"2022-06-24",30.06999969482422,{"date":428,"close":429},"2022-07-01",30.139999389648438,{"date":431,"close":432},"2022-07-08",30.450000762939453,{"date":434,"close":435},"2022-07-15",29.799999237060547,{"date":437,"close":438},"2022-07-22",30.969999313354492,{"date":440,"close":441},"2022-07-29",34.08000183105469,{"date":443,"close":444},"2022-08-05",33.63999938964844,{"date":446,"close":447},"2022-08-12",34.81999969482422,{"date":449,"close":450},"2022-08-19",33.86000061035156,{"date":452,"close":453},"2022-08-26",32.4900016784668,{"date":455,"close":456},"2022-09-02",30.90999984741211,{"date":458,"close":459},"2022-09-09",31.40999984741211,{"date":461,"close":462},"2022-09-16",31.09000015258789,{"date":464,"close":465},"2022-09-23",30.899999618530273,{"date":467,"close":468},"2022-09-30",29.280000686645508,{"date":470,"close":471},"2022-10-07",30.270000457763672,{"date":473,"close":474},"2022-10-14",31.469999313354492,{"date":476,"close":405},"2022-10-21",{"date":478,"close":479},"2022-10-28",35.5,{"date":481,"close":482},"2022-11-04",33.97999954223633,{"date":484,"close":485},"2022-11-11",34.779998779296875,{"date":487,"close":488},"2022-11-18",34.439998626708984,{"date":490,"close":447},"2022-11-25",{"date":492,"close":493},"2022-12-02",36.04999923706055,{"date":495,"close":496},"2022-12-09",32.400001525878906,{"date":498,"close":499},"2022-12-16",31.280000686645508,{"date":501,"close":502},"2022-12-23",31.989999771118164,{"date":504,"close":505},"2022-12-30",31.829999923706055,{"date":507,"close":508},"2023-01-06",32.540000915527344,{"date":510,"close":511},"2023-01-13",33.25,{"date":513,"close":514},"2023-01-20",32.869998931884766,{"date":516,"close":517},"2023-01-27",29.950000762939453,{"date":519,"close":520},"2023-02-03",31.700000762939453,{"date":522,"close":523},"2023-02-10",31.950000762939453,{"date":525,"close":526},"2023-02-17",31.059999465942383,{"date":528,"close":529},"2023-02-24",29.90999984741211,{"date":531,"close":532},"2023-03-03",31.260000228881836,{"date":534,"close":535},"2023-03-10",28.719999313354492,{"date":537,"close":538},"2023-03-17",23.889999389648438,{"date":540,"close":541},"2023-03-24",23.459999084472656,{"date":543,"close":544},"2023-03-31",22.719999313354492,{"date":546,"close":547},"2023-04-06",21.56999969482422,{"date":549,"close":550},"2023-04-14",20.700000762939453,{"date":552,"close":553},"2023-04-21",20.440000534057617,{"date":555,"close":556},"2023-04-28",20.600000381469727,{"date":558,"close":559},"2023-05-05",18.209999084472656,{"date":561,"close":562},"2023-05-12",15.789999961853027,{"date":564,"close":565},"2023-05-19",16.979999542236328,{"date":567,"close":568},"2023-05-26",17.1200008392334,{"date":570,"close":571},"2023-06-02",17.479999542236328,{"date":573,"close":574},"2023-06-09",18.65999984741211,{"date":576,"close":577},"2023-06-16",18.479999542236328,{"date":579,"close":580},"2023-06-23",17.610000610351562,{"date":582,"close":583},"2023-06-30",17.6299991607666,{"date":585,"close":586},"2023-07-07",17.899999618530273,{"date":588,"close":589},"2023-07-14",18.780000686645508,{"date":591,"close":592},"2023-07-21",20.540000915527344,{"date":594,"close":595},"2023-07-28",22.579999923706055,{"date":597,"close":598},"2023-08-04",22.700000762939453,{"date":600,"close":601},"2023-08-11",23.25,{"date":603,"close":604},"2023-08-18",22.34000015258789,{"date":606,"close":607},"2023-08-25",21.100000381469727,{"date":609,"close":610},"2023-09-01",22.270000457763672,{"date":612,"close":613},"2023-09-08",20.6299991607666,{"date":615,"close":616},"2023-09-15",20.639999389648438,{"date":618,"close":619},"2023-09-22",19.329999923706055,{"date":621,"close":622},"2023-09-29",19.959999084472656,{"date":624,"close":625},"2023-10-06",19.540000915527344,{"date":627,"close":628},"2023-10-13",19.670000076293945,{"date":630,"close":631},"2023-10-20",18.149999618530273,{"date":633,"close":634},"2023-10-27",18.139999389648438,{"date":636,"close":637},"2023-11-03",20.8700008392334,{"date":639,"close":640},"2023-11-10",19.40999984741211,{"date":642,"close":643},"2023-11-17",20.790000915527344,{"date":645,"close":646},"2023-11-24",20.510000228881836,{"date":648,"close":649},"2023-12-01",21.8700008392334,{"date":651,"close":652},"2023-12-08",23.510000228881836,{"date":654,"close":655},"2023-12-15",25.739999771118164,{"date":657,"close":658},"2023-12-22",26.84000015258789,{"date":660,"close":661},"2023-12-29",26.93000030517578,{"date":663,"close":664},"2024-01-05",26.040000915527344,{"date":666,"close":667},"2024-01-12",25.520000457763672,{"date":669,"close":670},"2024-01-19",24.579999923706055,{"date":672,"close":538},"2024-01-26",{"date":674,"close":675},"2024-02-02",21.40999984741211,{"date":677,"close":678},"2024-02-09",19.399999618530273,{"date":680,"close":681},"2024-02-16",19.559999465942383,{"date":683,"close":684},"2024-02-23",19.079999923706055,{"date":686,"close":589},"2024-03-01",{"date":688,"close":689},"2024-03-08",18.639999389648438,{"date":691,"close":692},"2024-03-15",18.1299991607666,{"date":694,"close":574},"2024-03-22",{"date":696,"close":697},"2024-03-28",19.260000228881836,{"date":699,"close":700},"2024-04-05",18.3799991607666,{"date":702,"close":703},"2024-04-12",18.510000228881836,{"date":705,"close":706},"2024-04-19",18.68000030517578,{"date":708,"close":684},"2024-04-26",{"date":710,"close":678},"2024-05-03",{"date":712,"close":713},"2024-05-10",19.889999389648438,{"date":715,"close":716},"2024-05-17",19.989999771118164,{"date":718,"close":719},"2024-05-24",18.770000457763672,{"date":721,"close":722},"2024-05-31",18.469999313354492,{"date":724,"close":725},"2024-06-07",18.239999771118164,{"date":727,"close":728},"2024-06-14",17.969999313354492,{"date":730,"close":731},"2024-06-21",18.399999618530273,{"date":733,"close":734},"2024-06-28",20.399999618530273,{"date":736,"close":737},"2024-07-05",19.610000610351562,{"date":739,"close":740},"2024-07-12",21.84000015258789,{"date":742,"close":743},"2024-07-19",23.8799991607666,{"date":745,"close":746},"2024-07-26",25.420000076293945,{"date":748,"close":749},"2024-08-02",23.040000915527344,{"date":751,"close":752},"2024-08-09",22.200000762939453,{"date":754,"close":755},"2024-08-16",23.43000030517578,{"date":757,"close":758},"2024-08-23",25.100000381469727,{"date":760,"close":761},"2024-08-30",26.010000228881836,{"date":763,"close":764},"2024-09-06",24.8700008392334,{"date":766,"close":767},"2024-09-13",25.729999542236328,{"date":769,"close":770},"2024-09-20",29.059999465942383,{"date":772,"close":773},"2024-09-27",28.09000015258789,{"date":775,"close":776},"2024-10-04",28.15999984741211,{"date":778,"close":779},"2024-10-11",29.559999465942383,{"date":781,"close":782},"2024-10-18",30.65999984741211,{"date":784,"close":420},"2024-10-25",{"date":786,"close":435},"2024-11-01",{"date":788,"close":789},"2024-11-08",33.439998626708984,{"date":791,"close":792},"2024-11-15",33.70000076293945,{"date":794,"close":795},"2024-11-22",36.31999969482422,{"date":797,"close":798},"2024-11-29",35.880001068115234,{"date":800,"close":801},"2024-12-06",35.88999938964844,{"date":803,"close":804},"2024-12-13",34.33000183105469,{"date":806,"close":807},"2024-12-20",31.329999923706055,{"date":809,"close":810},"2024-12-27",30.670000076293945,{"date":812,"close":813},"2025-01-03",30.889999389648438,{"date":815,"close":816},"2025-01-10",29.59000015258789,{"date":818,"close":819},"2025-01-17",31.959999084472656,{"date":821,"close":822},"2025-01-24",30.809999465942383,{"date":824,"close":417},"2025-01-31",{"date":826,"close":827},"2025-02-07",32.7400016784668,{"date":829,"close":830},"2025-02-14",31.34000015258789,{"date":832,"close":833},"2025-02-21",30.59000015258789,{"date":835,"close":836},"2025-02-28",31,{"date":838,"close":839},"2025-03-07",28.440000534057617,{"date":841,"close":842},"2025-03-14",28,{"date":844,"close":845},"2025-03-21",27.93000030517578,{"date":847,"close":848},"2025-03-28",27.649999618530273,{"date":850,"close":851},"2025-04-04",25.170000076293945,{"date":853,"close":854},"2025-04-11",24.06999969482422,{"date":856,"close":857},"2025-04-17",25.209999084472656,{"date":859,"close":860},"2025-04-25",25.6200008392334,{"date":862,"close":863},"2025-05-02",26.649999618530273,{"date":865,"close":866},"2025-05-09",26.579999923706055,{"date":868,"close":869},"2025-05-16",27.219999313354492,{"date":871,"close":872},"2025-05-23",25.290000915527344,{"date":874,"close":875},"2025-05-30",25.65999984741211,{"date":877,"close":878},"2025-06-06",26.950000762939453,{"date":880,"close":881},"2025-06-13",26.219999313354492,{"date":883,"close":884},"2025-06-20",26.309999465942383,{"date":886,"close":887},"2025-06-27",27.290000915527344,{"date":889,"close":890},"2025-07-03",28.649999618530273,{"date":892,"close":893},"2025-07-11",28.690000534057617,{"date":895,"close":842},"2025-07-15",{"date":897,"close":898},"2025-07-16",28.610000610351562,{"date":900,"close":901},"2025-07-17",28.850000381469727,{"date":903,"close":904},"2025-07-18",28.799999237060547,{"date":906,"close":907},"2025-07-21",28.6200008392334,{"date":909,"close":910},"2025-07-22",28.3700008392334,{"date":912,"close":913},"2025-07-23",28.530000686645508,{"date":915,"close":916},"2025-07-24",28.290000915527344,{"date":918,"close":919},"2025-07-25",28.34000015258789,{"date":921,"close":922},"2025-07-28",29.149999618530273,{"date":924,"close":890},"2025-07-29",{"date":926,"close":927},"2025-07-30",27.979999542236328,{"date":929,"close":930},"2025-07-31",27.709999084472656,{"date":932,"close":933},"2025-08-01",27.1299991607666,{"date":935,"close":936},"2025-08-04",27.420000076293945,{"date":938,"close":939},"2025-08-05",27.6299991607666,{"date":941,"close":942},"2025-08-06",27.510000228881836,{"date":944,"close":945},"2025-08-07",27.209999084472656,{"date":947,"close":948},"2025-08-08",27.459999084472656,{"date":950,"close":951},"2025-08-11",27.59000015258789,{"date":953,"close":954},"2025-08-12",29.010000228881836,{"date":956,"close":957},"2025-08-13",29.700000762939453,{"date":959,"close":960},"2025-08-14",29.469999313354492,{"date":962,"close":963},"2025-08-15",28.639999389648438,{"date":965,"close":966},"2025-08-18",28.670000076293945,{"date":968,"close":969},"2025-08-19",28.559999465942383,{"date":971,"close":898},"2025-08-20",{"date":973,"close":910},"2025-08-21",{"date":975,"close":976},"2025-08-22",30.110000610351562,{"date":978,"close":979},"2025-08-25",30.09000015258789,{"date":981,"close":408},"2025-08-26",{"date":983,"close":984},"2025-08-27",30.600000381469727,{"date":986,"close":987},"2025-08-28",30.75,{"date":989,"close":990},"2025-08-29",30.760000228881836,{"date":992,"close":993},"2025-09-02",30.549999237060547,{"date":995,"close":996},"2025-09-03",30.3700008392334,{"date":998,"close":999},"2025-09-04",30.989999771118164,{"date":1001,"close":1002},"2025-09-05",30.6299991607666,{"date":1004,"close":836},"2025-09-08",{"date":1006,"close":1007},"2025-09-09",30.389999389648438,{"date":1009,"close":1010},"2025-09-10",30.559999465942383,{"date":1012,"close":1013},"2025-09-11",30.979999542236328,{"date":1015,"close":822},"2025-09-12",{"date":1017,"close":822},"2025-09-15",{"date":1019,"close":1020},"2025-09-16",30.420000076293945,{"date":1022,"close":408},"2025-09-17",{"date":1024,"close":1025},"2025-09-18",31.780000686645508,{"date":1027,"close":1028},"2025-09-19",30.920000076293945,{"date":1030,"close":1031},"2025-09-22",30.940000534057617,{"date":1033,"close":1034},"2025-09-23",30.520000457763672,{"date":1036,"close":1037},"2025-09-24",30.360000610351562,{"date":1039,"close":1040},"2025-09-25",30.18000030517578,{"date":1042,"close":1043},"2025-09-26",30.40999984741211,{"date":1045,"close":1046},"2025-09-29",29.860000610351562,{"date":1048,"close":1049},"2025-09-30",29.829999923706055,{"date":1051,"close":1046},"2025-10-01",{"date":1053,"close":1054},"2025-10-02",29.790000915527344,{"date":1056,"close":1057},"2025-10-03",30.260000228881836,{"date":1059,"close":1060},"2025-10-06",30.639999389648438,{"date":1062,"close":1063},"2025-10-07",30.43000030517578,{"date":1065,"close":1066},"2025-10-08",30.350000381469727,{"date":1068,"close":1069},"2025-10-09",29.969999313354492,{"date":1071,"close":1072},"2025-10-10",29,{"date":1074,"close":1075},"2025-10-13",29.270000457763672,{"date":1077,"close":1078},"2025-10-14",30.329999923706055,{"date":1080,"close":1081},"2025-10-15",29.8700008392334,{"date":1083,"close":1084},"2025-10-16",27.8799991607666,{"date":1086,"close":1087},"2025-10-17",27.81999969482422,{"date":1089,"close":901},"2025-10-20",{"date":1091,"close":1092},"2025-10-21",28.899999618530273,{"date":1094,"close":1095},"2025-10-22",29.65999984741211,{"date":1097,"close":1098},"2025-10-23",27.43000030517578,{"date":1100,"close":1101},"2025-10-24",27.84000015258789,{"date":1103,"close":1104},"2025-10-27",27.309999465942383,{"date":1106,"close":1107},"2025-10-28",27.100000381469727,{"date":1109,"close":1110},"2025-10-29",26.170000076293945,{"date":1112,"close":1113},"2025-10-30",26.34000015258789,{"date":1115,"close":1116},"2025-10-31",26.25,{"date":1118,"close":1119},"2025-11-03",26.440000534057617,{"date":1121,"close":881},"2025-11-04",{"date":1123,"close":1124},"2025-11-05",26.6200008392334,{"date":1126,"close":1127},"2025-11-06",26.389999389648438,{"date":1129,"close":1130},"2025-11-07",26.969999313354492,{"date":1132,"close":1133},"2025-11-10",26.56999969482422,{"date":1135,"close":1127},"2025-11-11",{"date":1137,"close":1138},"2025-11-12",27.200000762939453,{"date":1140,"close":1141},"2025-11-13",26.850000381469727,{"date":1143,"close":1144},"2025-11-14",27.149999618530273,{"date":1146,"close":1147},"2025-11-17",25.780000686645508,{"date":1149,"close":1127},"2025-11-18",{"date":1151,"close":1152},"2025-11-19",26.360000610351562,{"date":1154,"close":1155},"2025-11-20",26.079999923706055,{"date":1157,"close":1158},"2025-11-21",27.239999771118164,{"date":1160,"close":948},"2025-11-24",{"date":1162,"close":1163},"2025-11-25",28.59000015258789,{"date":1165,"close":1163},"2025-11-26",{"date":1167,"close":1168},"2025-11-28",28.350000381469727,{"date":1170,"close":1171},"2025-12-01",28.860000610351562,{"date":1173,"close":1174},"2025-12-02",29.09000015258789,{"date":1176,"close":1177},"2025-12-03",29.739999771118164,{"date":1179,"close":1180},"2025-12-04",29.889999389648438,{"date":1182,"close":1095},"2025-12-05",{"date":1184,"close":1177},"2025-12-08",{"date":1186,"close":1049},"2025-12-09",{"date":1188,"close":1189},"2025-12-10",30.850000381469727,{"date":1191,"close":1192},"2025-12-11",31.239999771118164,{"date":1194,"close":1195},"2025-12-12",31.270000457763672,{"date":1197,"close":1198},"2025-12-15",31.5,{"date":1200,"close":1201},"2025-12-16",31.559999465942383,{"date":1203,"close":1204},"2025-12-17",31.84000015258789,{"date":1206,"close":1207},"2025-12-18",31.979999542236328,{"date":1209,"close":1210},"2025-12-19",31.739999771118164,{"date":1212,"close":1213},"2025-12-22",31.479999542236328,{"date":1215,"close":1216},"2025-12-23",31.25,{"date":1218,"close":1219},"2025-12-24",31.209999084472656,{"date":1221,"close":1219},"2025-12-26",{"date":1223,"close":462},"2025-12-29",{"date":1225,"close":1020},"2025-12-30",{"date":1227,"close":979},"2025-12-31",{"date":1229,"close":1081},"2026-01-02",{"date":1231,"close":1232},"2026-01-05",30.059999465942383,{"date":1234,"close":1235},"2026-01-06",29.850000381469727,{"date":1237,"close":1238},"2026-01-07",29.420000076293945,{"date":1240,"close":1241},"2026-01-08",30.030000686645508,{"date":1243,"close":1244},"2026-01-09",29.940000534057617,{"date":1246,"close":435},"2026-01-12",{"date":1248,"close":1249},"2026-01-13",29.729999542236328,{"date":1251,"close":976},"2026-01-14",{"date":1253,"close":1254},"2026-01-15",31.1299991607666,{"date":1256,"close":456},"2026-01-16",{"date":1258,"close":1259},"2026-01-20",30.1200008392334,{"date":1261,"close":1262},"2026-01-21",32.720001220703125,{"date":1264,"close":1265},"2026-01-22",33.869998931884766,{"date":1267,"close":1268},"2026-01-23",32.81999969482422,{"date":1270,"close":1271},"2026-01-26",33.09000015258789,{"date":1273,"close":1274},"2026-01-27",33.040000915527344,{"date":1276,"close":294},"2026-01-28",{"date":1278,"close":1279},"2026-01-29",33.88999938964844,{"date":1281,"close":1282},"2026-01-30",34.02000045776367,{"date":1284,"close":1285},"2026-02-02",35.36000061035156,{"date":1287,"close":1288},"2026-02-03",35.439998626708984,{"date":1290,"close":1291},"2026-02-04",35.790000915527344,{"date":1293,"close":1294},"2026-02-05",35.72999954223633,{"date":1296,"close":1297},"2026-02-06",36.22999954223633,{"date":1299,"close":1300},"2026-02-09",36.36000061035156,{"date":1302,"close":1303},"2026-02-10",35.90999984741211,{"date":1305,"close":1306},"2026-02-11",35.61000061035156,{"date":1308,"close":1309},"2026-02-12",35.060001373291016,{"date":1311,"close":1312},"2026-02-13",35.2400016784668,{"date":1314,"close":1315},"2026-02-17",35.599998474121094,{"date":1317,"close":1318},"2026-02-18",34.95000076293945,{"date":1320,"close":1321},"2026-02-19",34.0099983215332,{"date":1323,"close":1324},"2026-02-20",34.27000045776367,{"date":1326,"close":1327},"2026-02-23",32.77000045776367,{"date":1329,"close":1330},"2026-02-24",32.619998931884766,{"date":1332,"close":1333},"2026-02-25",33.36000061035156,{"date":1335,"close":1336},"2026-02-26",33.34000015258789,{"date":1338,"close":1339},"2026-02-27",32.349998474121094,{"date":1341,"close":1342},"2026-03-02",32.91999816894531,{"date":1344,"close":1345},"2026-03-03",32.790000915527344,{"date":1347,"close":1348},"2026-03-04",32.88999938964844,{"date":1350,"close":1351},"2026-03-05",32.47999954223633,{"date":1353,"close":819},"2026-03-06",{"date":1355,"close":414},"2026-03-09",{"date":1357,"close":1358},"2026-03-10",32.08000183105469,{"date":1360,"close":1361},"2026-03-11",31.850000381469727,{"date":1363,"close":1364},"2026-03-12",32,{"date":1366,"close":1367},"2026-03-13",31.8799991607666,{"date":1369,"close":1370},"2026-03-16",32.189998626708984,{"date":1372,"close":1373},"2026-03-17",32.380001068115234,{"date":1375,"close":1376},"2026-03-18",32.220001220703125,{"date":1378,"close":1379},"2026-03-19",32.599998474121094,{"date":1381,"close":1358},"2026-03-20",{"date":1383,"close":514},"2026-03-23",{"date":1385,"close":1386},"2026-03-24",33.40999984741211,{"date":1388,"close":378},"2026-03-25",{"date":1390,"close":1391},"2026-03-26",33.20000076293945,{"date":1393,"close":1394},"2026-03-27",32.880001068115234,{"date":1396,"close":345},"2026-03-30",{"date":1398,"close":1399},"2026-03-31",33.81999969482422,{"date":1401,"close":1402},"2026-04-01",34.220001220703125,{"date":1404,"close":1402},"2026-04-02",{"date":1406,"close":1407},"2026-04-06",34.40999984741211,{"date":1409,"close":1410},"2026-04-07",35.0099983215332,{"date":1412,"close":1413},"2026-04-08",35.720001220703125,{"date":1415,"close":1416},"2026-04-09",36.45000076293945,{"date":1418,"close":1419},"2026-04-10",36.09000015258789,{"date":1421,"close":1422},"2026-04-13",36.060001373291016,{"date":1424,"close":1425},"2026-04-14",36.189998626708984,{"date":1427,"close":1428},"2026-04-15",36.130001068115234,{"date":1430,"close":1431},"2026-04-16",35.900001525878906,{"date":1433,"close":1434},"2026-04-17",37.08000183105469,{"date":1436,"close":1437},"2026-04-20",37.279998779296875,{"date":1439,"close":1297},"2026-04-21",{"date":1441,"close":1442},"2026-04-22",35.810001373291016,{"date":1444,"close":1445},"2026-04-23",37.34000015258789,{"date":233,"close":1447},35.290000915527344,{"date":1449,"close":1419},"2026-04-27",{"date":1451,"close":1452},"2026-04-28",36.150001525878906,{"date":1454,"close":1455},"2026-04-29",35.540000915527344,{"date":1457,"close":801},"2026-04-30",{"date":1459,"close":1460},"2026-05-01",36.06999969482422,{"date":1462,"close":1463},"2026-05-04",35.52000045776367,{"date":1465,"close":1466},"2026-05-05",36.25,{"date":1468,"close":1469},"2026-05-06",37.189998626708984,{"date":1471,"close":1472},"2026-05-07",37.040000915527344,{"date":1474,"close":1475},"2026-05-08",37.220001220703125,{"date":201,"close":1477},36.66999816894531,{"date":1479,"close":1480},"2026-05-12",36.599998474121094,{"date":1482,"close":1452},"2026-05-13",{"date":1484,"close":1485},"2026-05-14",36.619998931884766,{"date":1487,"close":1488},"2026-05-15",35.709999084472656,{"date":1490,"close":1491},"2026-05-18",36.209999084472656,{"date":1493,"close":1488},"2026-05-19",{"date":1495,"close":1496},"2026-05-20",36.77000045776367,{"date":1498,"close":1499},"2026-05-21",36.880001068115234,{"date":1501,"close":1502},"2026-05-22",36.900001525878906,{"date":1504,"close":1505},"2026-05-26",37.65999984741211,{"date":1507,"close":1508},"2026-05-27",37.099998474121094,{"date":1510,"close":1475},"2026-05-28",{"date":1512,"close":1513},"2026-05-29",37.41999816894531,{"date":1515,"close":1516},"2026-06-01",36.90999984741211,{"date":1518,"close":1519},"2026-06-02",37.209999084472656,{"date":1521,"close":1522},"2026-06-03",36.63999938964844,{"date":1524,"close":1525},"2026-06-04",37.54999923706055,{"date":1527,"close":1528},"2026-06-05",37.779998779296875,{"date":1530,"close":1531},"2026-06-08",38.150001525878906,{"date":1533,"close":1534},"2026-06-09",38.95000076293945,{"date":1536,"close":1537},"2026-06-10",39.22999954223633,{"date":1539,"close":1540},"2026-06-11",39.810001373291016,{"date":108,"close":1542},40.08000183105469,{"date":134,"close":1544},39.2400016784668,{"date":166,"close":1546},39.400001525878906,{"date":1548,"close":1549},"2026-06-17",38.7599983215332,{"date":71,"close":1551},39,{"date":1553,"close":1554},"2026-06-22",39.15999984741211,{"date":1556,"close":1557},"2026-06-23",39.77000045776367,{"date":1559,"close":1557},"2026-06-24",{"date":1561,"close":1562},"2026-06-25",39.970001220703125,{"date":1564,"close":1565},"2026-06-26",40.59000015258789,{"date":1567,"close":1568},"2026-06-29",40.4900016784668,{"date":1570,"close":1571},"2026-06-30",40.650001525878906,{"date":47,"close":1573},41.279998779296875,{"date":1575,"close":1576},"2026-07-02",40.310001373291016,{"date":1578,"close":1579},"2026-07-06",40.18000030517578,{"date":1581,"close":1582},"2026-07-07",39.63999938964844,{"date":1584,"close":1585},"2026-07-08",38.75,{"date":1587,"close":1588},"2026-07-09",39.689998626708984,{"date":1590,"close":1591},"2026-07-10",39.79999923706055,{"date":1593,"close":1594},"2026-07-13",39.95000076293945,{"date":1596,"close":1597},"2026-07-14",39.880001068115234,{"date":1599,"close":1600},"2026-07-15",40.45000076293945,{"date":231,"close":1602},41.15999984741211,{"count":232,"fetchedAt":1604,"source":226},"2026-07-17T21:03:55.592Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1606},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784322235509]