[{"data":1,"prerenderedAt":1159},["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-FFBC":25,"$fGymEBhDUPTlnzI0amBFNxw1W9UBCjZv9HM4JbfALGk4":26,"ticker-mcap-FFBC":212,"ticker-profile-FFBC":222,"ticker-earnings-FFBC":236,"ticker-congress-FFBC":241,"i-lucide:info":1157},{"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":208},{"identity":28,"transactions":33,"sectorSlug":188,"relatedTickers":189},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"708955","FIRST FINANCIAL BANCORP","Finance & Insurance","FFBC",[34,49,58,63,70,85,96,105,111,116,121,126,132,141,146,151,161,172,181],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T14:57:43.000Z","0000708955-26-000128-0","Arvia Anne L","","D",33.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1374429\u002F000070895526000128\u002F0000708955-26-000128-index.htm",468,13531,15832.439999999999,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T00:00:00.000Z","0000708955-26-000129-0","4","OBRIEN THOMAS MURRAY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1484855\u002F000070895526000129\u002F0000708955-26-000129-index.htm",80,5365,2706.3999999999996,{"cik":29,"filedAt":50,"filingId":59,"formType":52,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000708955-26-000131-0","Rahe Maribeth S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1321410\u002F000070895526000131\u002F0000708955-26-000131-index.htm",71884,{"cik":29,"filedAt":50,"filingId":64,"formType":52,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000708955-26-000130-0","Porter Andre T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979142\u002F000070895526000130\u002F0000708955-26-000130-index.htm",160,17487,5412.799999999999,{"cik":29,"filedAt":71,"filingId":72,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83,"insiderHistory":84},"2026-06-09T00:00:00.000Z","0000708955-26-000119-0","Brown Archie M","President & CEO",30.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1214961\u002F000070895526000119\u002F0000708955-26-000119-index.htm",10000,243758,309300,"S","2026-06-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":87,"formType":52,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":80,"transactionDate":94,"intentLabel":82,"signalQuality":83,"insiderHistory":95},"2026-05-29T00:00:00.000Z","0000708955-26-000117-0","MORRIS DAWN C",30.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602120\u002F000070895526000117\u002F0000708955-26-000117-index.htm",740,9548,22866,"2026-05-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":97,"filingId":98,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"2026-05-28T17:51:08.000Z","0000708955-26-000112-0",31.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602120\u002F000070895526000112\u002F0000708955-26-000112-index.htm",2328,10288,72517.2,"2026-05-26",{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":109,"shares":101,"sharesOwnedAfter":110,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"2026-05-28T17:46:53.000Z","0000708955-26-000111-0","Warzala Gary W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929902\u002F000070895526000111\u002F0000708955-26-000111-index.htm",14850,{"cik":29,"filedAt":112,"filingId":113,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":114,"shares":101,"sharesOwnedAfter":115,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"2026-05-28T17:43:30.000Z","0000708955-26-000110-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1321410\u002F000070895526000110\u002F0000708955-26-000110-index.htm",71416,{"cik":29,"filedAt":117,"filingId":118,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":119,"shares":101,"sharesOwnedAfter":120,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"2026-05-28T17:40:17.000Z","0000708955-26-000109-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979142\u002F000070895526000109\u002F0000708955-26-000109-index.htm",17327,{"cik":29,"filedAt":122,"filingId":123,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":124,"shares":101,"sharesOwnedAfter":125,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"2026-05-28T17:33:03.000Z","0000708955-26-000106-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1484855\u002F000070895526000106\u002F0000708955-26-000106-index.htm",5285,{"cik":29,"filedAt":127,"filingId":128,"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":129,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":130,"shares":101,"sharesOwnedAfter":131,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"2026-05-28T15:31:12.000Z","0000708955-26-000105-0","kramer william j","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330835\u002F000070895526000105\u002F0000708955-26-000105-index.htm",52479,{"cik":29,"filedAt":133,"filingId":134,"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":135,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":38,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":101,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"2026-05-28T14:57:04.000Z","0000708955-26-000104-0","Chair of the Board","DAVIS CLAUDE E",31.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160676\u002F000070895526000104\u002F0000708955-26-000104-index.htm",32738,73355.28,{"cik":29,"filedAt":142,"filingId":143,"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":144,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":145,"shares":101,"sharesOwnedAfter":125,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"2026-05-28T14:50:35.000Z","0000708955-26-000103-0","Berta Vince","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1667712\u002F000070895526000103\u002F0000708955-26-000103-index.htm",{"cik":29,"filedAt":147,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":149,"shares":101,"sharesOwnedAfter":150,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48},"2026-05-28T14:35:55.000Z","0000708955-26-000102-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1374429\u002F000070895526000102\u002F0000708955-26-000102-index.htm",13063,{"cik":29,"filedAt":152,"filingId":153,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":135,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":38,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":80,"transactionDate":159,"intentLabel":82,"signalQuality":83,"insiderHistory":160},"2026-05-01T00:00:00.000Z","0000708955-26-000092-0",30.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160676\u002F000070895526000092\u002F0000708955-26-000092-index.htm",26123,30410,795445.35,"2026-05-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":162,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":165,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":25,"totalValue":169,"transactionCode":80,"transactionDate":170,"intentLabel":82,"signalQuality":83,"insiderHistory":171},"2026-04-30T13:06:23.000Z","0000708955-26-000090-0","ANDERSON JAMES M","Chief Financial Officer",30,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250579\u002F000070895526000090\u002Fform4.xml",4263,127890,"2026-04-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":173,"filingId":174,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":165,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":48},"2026-04-29T00:00:00.000Z","0000708955-26-000089-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250579\u002F000070895526000089\u002F0000708955-26-000089-index.htm",275,122800,"G","2026-04-28","Gift",{"cik":29,"filedAt":182,"filingId":183,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":178,"transactionDate":187,"intentLabel":180,"signalQuality":48},"2026-04-13T00:00:00.000Z","0000708955-26-000085-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1214961\u002F000070895526000085\u002F0000708955-26-000085-index.htm",12000,253758,"2026-04-10","finance-insurance",[190,193,196,199,202,205],{"ticker":191,"issuerName":192},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":194,"issuerName":195},"COIN","Coinbase Global, Inc.",{"ticker":197,"issuerName":198},"CRCL","Circle Internet Group, Inc.",{"ticker":200,"issuerName":201},"TRUP","TRUPANION, INC.",{"ticker":203,"issuerName":204},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":206,"issuerName":207},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":209,"fetchedAt":210,"source":211},19,"2026-07-27T08:05:57.135Z","sqlite",{"data":213,"meta":219},{"value":214,"quality":215,"closeDate":216,"ageDays":217,"sharesAsOf":218},3545563643.525711,"fresh","2026-07-23",4,"2026-05-07",{"count":220,"fetchedAt":221,"source":211},1,"2026-07-27T08:05:57.136Z",{"data":223,"meta":235},{"ticker":32,"ceo":224,"industry":225,"fullTimeEmployees":226,"ipoDate":227,"country":228,"state":229,"city":230,"website":231,"exchangeShort":25,"marketCap":25,"beta":232,"range52w":233,"fetchedAt":234},"Archie Brown","Banks - Regional",2175,"1983-12-21","US","OH","Cincinnati","https:\u002F\u002Fwww.bankatfirst.com",0.945,"23.06-32.97","2026-06-25T09:00:35.991Z",{"count":220,"fetchedAt":221,"source":211},{"data":237,"meta":239},{"ticker":32,"points":238},[],{"count":220,"fetchedAt":240,"source":211},"2026-07-27T08:05:57.137Z",{"data":242,"meta":1155},{"congressTrades":243,"insiderTrades":244,"priceHistory":264,"ticker":32},[],[245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":59,"formType":52,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":64,"formType":52,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":71,"filingId":72,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":86,"filingId":87,"formType":52,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":80,"transactionDate":94},{"cik":29,"filedAt":97,"filingId":98,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":109,"shares":101,"sharesOwnedAfter":110,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":112,"filingId":113,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":114,"shares":101,"sharesOwnedAfter":115,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":117,"filingId":118,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":119,"shares":101,"sharesOwnedAfter":120,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":122,"filingId":123,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":124,"shares":101,"sharesOwnedAfter":125,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":127,"filingId":128,"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":129,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":130,"shares":101,"sharesOwnedAfter":131,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":133,"filingId":134,"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":135,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":38,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":101,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":142,"filingId":143,"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":144,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":145,"shares":101,"sharesOwnedAfter":125,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":147,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":149,"shares":101,"sharesOwnedAfter":150,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":152,"filingId":153,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":135,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":38,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":80,"transactionDate":159},{"cik":29,"filedAt":162,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":165,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":25,"totalValue":169,"transactionCode":80,"transactionDate":170},{"cik":29,"filedAt":173,"filingId":174,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":165,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":182,"filingId":183,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":178,"transactionDate":187},[265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,399,402,405,408,411,414,417,420,422,425,428,431,434,437,440,443,446,449,451,454,457,460,463,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,566,568,571,574,577,579,582,585,587,590,592,595,597,600,603,606,608,611,614,616,619,621,624,627,630,632,634,636,638,640,643,646,649,652,655,658,661,663,665,668,670,673,676,679,682,684,687,689,691,694,697,699,701,704,707,710,713,716,718,721,724,726,729,732,735,737,739,742,744,747,750,753,756,759,762,764,767,770,772,774,777,780,782,785,788,791,794,797,800,803,806,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,855,858,861,864,867,870,873,876,879,882,884,887,890,893,896,898,901,904,907,910,912,914,917,919,922,925,928,931,933,936,939,942,945,948,951,954,957,959,962,965,968,970,973,976,979,982,984,987,990,992,994,997,999,1002,1005,1008,1010,1013,1016,1019,1021,1023,1026,1029,1031,1034,1037,1040,1042,1044,1047,1049,1052,1054,1057,1060,1063,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153],{"date":266,"close":267},"2024-05-03",23.290000915527344,{"date":269,"close":270},"2024-05-10",23.719999313354492,{"date":272,"close":273},"2024-05-17",23.65999984741211,{"date":275,"close":276},"2024-05-24",22.59000015258789,{"date":278,"close":279},"2024-05-31",22.299999237060547,{"date":281,"close":282},"2024-06-07",21.440000534057617,{"date":284,"close":285},"2024-06-14",20.899999618530273,{"date":287,"close":288},"2024-06-21",21.079999923706055,{"date":290,"close":291},"2024-06-28",22.219999313354492,{"date":293,"close":294},"2024-07-05",21.700000762939453,{"date":296,"close":297},"2024-07-12",23.5,{"date":299,"close":300},"2024-07-19",26.010000228881836,{"date":302,"close":303},"2024-07-26",28.09000015258789,{"date":305,"close":306},"2024-08-02",25.219999313354492,{"date":308,"close":309},"2024-08-09",24.209999084472656,{"date":311,"close":312},"2024-08-16",25.040000915527344,{"date":314,"close":315},"2024-08-23",26.770000457763672,{"date":317,"close":318},"2024-08-30",26.469999313354492,{"date":320,"close":321},"2024-09-06",25.25,{"date":323,"close":324},"2024-09-13",25.139999389648438,{"date":326,"close":327},"2024-09-20",25.450000762939453,{"date":329,"close":330},"2024-09-27",24.809999465942383,{"date":332,"close":333},"2024-10-04",24.299999237060547,{"date":335,"close":336},"2024-10-11",25.229999542236328,{"date":338,"close":339},"2024-10-18",26.040000915527344,{"date":341,"close":342},"2024-10-25",24.3799991607666,{"date":344,"close":345},"2024-11-01",25.65999984741211,{"date":347,"close":348},"2024-11-08",28.530000686645508,{"date":350,"close":351},"2024-11-15",29.100000381469727,{"date":353,"close":354},"2024-11-22",29.860000610351562,{"date":356,"close":357},"2024-11-29",29.530000686645508,{"date":359,"close":360},"2024-12-06",29.059999465942383,{"date":362,"close":363},"2024-12-13",28.940000534057617,{"date":365,"close":366},"2024-12-20",27.309999465942383,{"date":368,"close":369},"2024-12-27",27.09000015258789,{"date":371,"close":372},"2025-01-03",26.729999542236328,{"date":374,"close":375},"2025-01-10",25.690000534057617,{"date":377,"close":378},"2025-01-17",27.950000762939453,{"date":380,"close":381},"2025-01-24",27.729999542236328,{"date":383,"close":384},"2025-01-31",28.020000457763672,{"date":386,"close":387},"2025-02-07",28.610000610351562,{"date":389,"close":390},"2025-02-14",27.969999313354492,{"date":392,"close":393},"2025-02-21",27.059999465942383,{"date":395,"close":396},"2025-02-28",27.40999984741211,{"date":398,"close":327},"2025-03-07",{"date":400,"close":401},"2025-03-14",24.850000381469727,{"date":403,"close":404},"2025-03-21",24.75,{"date":406,"close":407},"2025-03-28",24.799999237060547,{"date":409,"close":410},"2025-04-04",22.1200008392334,{"date":412,"close":413},"2025-04-11",22.049999237060547,{"date":415,"close":416},"2025-04-17",22.649999618530273,{"date":418,"close":419},"2025-04-25",22.93000030517578,{"date":421,"close":5},"2025-05-02",{"date":423,"close":424},"2025-05-09",24.06999969482422,{"date":426,"close":427},"2025-05-16",25.100000381469727,{"date":429,"close":430},"2025-05-23",23.989999771118164,{"date":432,"close":433},"2025-05-30",24.15999984741211,{"date":435,"close":436},"2025-06-06",23.959999084472656,{"date":438,"close":439},"2025-06-13",23.350000381469727,{"date":441,"close":442},"2025-06-20",23.149999618530273,{"date":444,"close":445},"2025-06-27",24.350000381469727,{"date":447,"close":448},"2025-07-03",25.860000610351562,{"date":450,"close":327},"2025-07-11",{"date":452,"close":453},"2025-07-18",24.860000610351562,{"date":455,"close":456},"2025-07-22",24.6200008392334,{"date":458,"close":459},"2025-07-23",24.31999969482422,{"date":461,"close":462},"2025-07-24",23.84000015258789,{"date":464,"close":453},"2025-07-25",{"date":466,"close":467},"2025-07-28",25.209999084472656,{"date":469,"close":470},"2025-07-29",24.940000534057617,{"date":472,"close":473},"2025-07-30",24.489999771118164,{"date":475,"close":476},"2025-07-31",24.239999771118164,{"date":478,"close":479},"2025-08-01",23.639999389648438,{"date":481,"close":482},"2025-08-04",23.889999389648438,{"date":484,"close":485},"2025-08-05",23.920000076293945,{"date":487,"close":488},"2025-08-06",23.700000762939453,{"date":490,"close":491},"2025-08-07",23.549999237060547,{"date":493,"close":494},"2025-08-08",23.690000534057617,{"date":496,"close":497},"2025-08-11",23.6299991607666,{"date":499,"close":500},"2025-08-12",24.510000228881836,{"date":502,"close":503},"2025-08-13",25.190000534057617,{"date":505,"close":506},"2025-08-14",24.93000030517578,{"date":508,"close":509},"2025-08-15",24.65999984741211,{"date":511,"close":512},"2025-08-18",24.68000030517578,{"date":514,"close":515},"2025-08-19",25.1299991607666,{"date":517,"close":518},"2025-08-20",25.420000076293945,{"date":520,"close":521},"2025-08-21",25.510000228881836,{"date":523,"close":524},"2025-08-22",26.549999237060547,{"date":526,"close":527},"2025-08-25",26.5,{"date":529,"close":530},"2025-08-26",26.579999923706055,{"date":532,"close":533},"2025-08-27",26.790000915527344,{"date":535,"close":536},"2025-08-28",26.530000686645508,{"date":538,"close":539},"2025-08-29",26.479999542236328,{"date":541,"close":542},"2025-09-02",26.280000686645508,{"date":544,"close":545},"2025-09-03",26.190000534057617,{"date":547,"close":548},"2025-09-04",26.700000762939453,{"date":550,"close":551},"2025-09-05",26.3799991607666,{"date":553,"close":554},"2025-09-08",26.34000015258789,{"date":556,"close":557},"2025-09-09",25.899999618530273,{"date":559,"close":560},"2025-09-10",26.149999618530273,{"date":562,"close":560},"2025-09-11",{"date":564,"close":565},"2025-09-12",25.959999084472656,{"date":567,"close":521},"2025-09-15",{"date":569,"close":570},"2025-09-16",25.43000030517578,{"date":572,"close":573},"2025-09-17",25.549999237060547,{"date":575,"close":576},"2025-09-18",26.360000610351562,{"date":578,"close":576},"2025-09-19",{"date":580,"close":581},"2025-09-22",26.020000457763672,{"date":583,"close":584},"2025-09-23",25.81999969482422,{"date":586,"close":565},"2025-09-24",{"date":588,"close":589},"2025-09-25",25.809999465942383,{"date":591,"close":584},"2025-09-26",{"date":593,"close":594},"2025-09-29",25.469999313354492,{"date":596,"close":321},"2025-09-30",{"date":598,"close":599},"2025-10-01",25.31999969482422,{"date":601,"close":602},"2025-10-02",25.489999771118164,{"date":604,"close":605},"2025-10-03",26.06999969482422,{"date":607,"close":300},"2025-10-06",{"date":609,"close":610},"2025-10-07",25.850000381469727,{"date":612,"close":613},"2025-10-08",25.770000457763672,{"date":615,"close":602},"2025-10-09",{"date":617,"close":618},"2025-10-10",24.389999389648438,{"date":620,"close":506},"2025-10-13",{"date":622,"close":623},"2025-10-14",25.649999618530273,{"date":625,"close":626},"2025-10-15",25.18000030517578,{"date":628,"close":629},"2025-10-16",23.260000228881836,{"date":631,"close":270},"2025-10-17",{"date":633,"close":333},"2025-10-20",{"date":635,"close":445},"2025-10-21",{"date":637,"close":445},"2025-10-22",{"date":639,"close":459},"2025-10-23",{"date":641,"close":642},"2025-10-24",24.09000015258789,{"date":644,"close":645},"2025-10-27",24.030000686645508,{"date":647,"close":648},"2025-10-28",24.049999237060547,{"date":650,"close":651},"2025-10-29",23.579999923706055,{"date":653,"close":654},"2025-10-30",23.540000915527344,{"date":656,"close":657},"2025-10-31",23.40999984741211,{"date":659,"close":660},"2025-11-03",23.670000076293945,{"date":662,"close":651},"2025-11-04",{"date":664,"close":436},"2025-11-05",{"date":666,"close":667},"2025-11-06",23.649999618530273,{"date":669,"close":645},"2025-11-07",{"date":671,"close":672},"2025-11-10",24.170000076293945,{"date":674,"close":675},"2025-11-11",24.149999618530273,{"date":677,"close":678},"2025-11-12",24.200000762939453,{"date":680,"close":681},"2025-11-13",24.190000534057617,{"date":683,"close":433},"2025-11-14",{"date":685,"close":686},"2025-11-17",23.270000457763672,{"date":688,"close":654},"2025-11-18",{"date":690,"close":667},"2025-11-19",{"date":692,"close":693},"2025-11-20",23.68000030517578,{"date":695,"close":696},"2025-11-21",24.440000534057617,{"date":698,"close":333},"2025-11-24",{"date":700,"close":336},"2025-11-25",{"date":702,"close":703},"2025-11-26",25.059999465942383,{"date":705,"close":706},"2025-11-28",24.8799991607666,{"date":708,"close":709},"2025-12-01",24.979999542236328,{"date":711,"close":712},"2025-12-02",25.110000610351562,{"date":714,"close":715},"2025-12-03",25.579999923706055,{"date":717,"close":589},"2025-12-04",{"date":719,"close":720},"2025-12-05",25.760000228881836,{"date":722,"close":723},"2025-12-08",26.1200008392334,{"date":725,"close":581},"2025-12-09",{"date":727,"close":728},"2025-12-10",26.84000015258789,{"date":730,"close":731},"2025-12-11",26.979999542236328,{"date":733,"close":734},"2025-12-12",26.829999923706055,{"date":736,"close":731},"2025-12-15",{"date":738,"close":530},"2025-12-16",{"date":740,"close":741},"2025-12-17",26.639999389648438,{"date":743,"close":524},"2025-12-18",{"date":745,"close":746},"2025-12-19",26.299999237060547,{"date":748,"close":749},"2025-12-22",26.110000610351562,{"date":751,"close":752},"2025-12-23",25.829999923706055,{"date":754,"close":755},"2025-12-24",25.799999237060547,{"date":757,"close":758},"2025-12-26",25.719999313354492,{"date":760,"close":761},"2025-12-29",25.440000534057617,{"date":763,"close":321},"2025-12-30",{"date":765,"close":766},"2025-12-31",25.020000457763672,{"date":768,"close":769},"2026-01-02",25.09000015258789,{"date":771,"close":623},"2026-01-05",{"date":773,"close":573},"2026-01-06",{"date":775,"close":776},"2026-01-07",25.40999984741211,{"date":778,"close":779},"2026-01-08",26.09000015258789,{"date":781,"close":755},"2026-01-09",{"date":783,"close":784},"2026-01-12",25.479999542236328,{"date":786,"close":787},"2026-01-13",25.3700008392334,{"date":789,"close":790},"2026-01-14",25.950000762939453,{"date":792,"close":793},"2026-01-15",26.809999465942383,{"date":795,"close":796},"2026-01-16",26.649999618530273,{"date":798,"close":799},"2026-01-20",26.420000076293945,{"date":801,"close":802},"2026-01-21",27.68000030517578,{"date":804,"close":805},"2026-01-22",27.520000457763672,{"date":807,"close":728},"2026-01-23",{"date":809,"close":810},"2026-01-26",27.139999389648438,{"date":812,"close":813},"2026-01-27",27.290000915527344,{"date":815,"close":816},"2026-01-28",27.200000762939453,{"date":818,"close":819},"2026-01-29",28.799999237060547,{"date":821,"close":822},"2026-01-30",28.739999771118164,{"date":824,"close":825},"2026-02-02",29.170000076293945,{"date":827,"close":828},"2026-02-03",29.459999084472656,{"date":830,"close":831},"2026-02-04",30.1200008392334,{"date":833,"close":834},"2026-02-05",30.059999465942383,{"date":836,"close":837},"2026-02-06",30.899999618530273,{"date":839,"close":840},"2026-02-09",31.15999984741211,{"date":842,"close":843},"2026-02-10",30.809999465942383,{"date":845,"close":846},"2026-02-11",30.450000762939453,{"date":848,"close":849},"2026-02-12",30.190000534057617,{"date":851,"close":852},"2026-02-13",30.309999465942383,{"date":854,"close":846},"2026-02-17",{"date":856,"close":857},"2026-02-18",30.200000762939453,{"date":859,"close":860},"2026-02-19",29.959999084472656,{"date":862,"close":863},"2026-02-20",30.360000610351562,{"date":865,"close":866},"2026-02-23",28.809999465942383,{"date":868,"close":869},"2026-02-24",28.829999923706055,{"date":871,"close":872},"2026-02-25",29.40999984741211,{"date":874,"close":875},"2026-02-26",29.399999618530273,{"date":877,"close":878},"2026-02-27",28.06999969482422,{"date":880,"close":881},"2026-03-02",28.200000762939453,{"date":883,"close":384},"2026-03-03",{"date":885,"close":886},"2026-03-04",28.040000915527344,{"date":888,"close":889},"2026-03-05",27.75,{"date":891,"close":892},"2026-03-06",27.25,{"date":894,"close":895},"2026-03-09",27.1200008392334,{"date":897,"close":816},"2026-03-10",{"date":899,"close":900},"2026-03-11",26.950000762939453,{"date":902,"close":903},"2026-03-12",27.030000686645508,{"date":905,"close":906},"2026-03-13",26.920000076293945,{"date":908,"close":909},"2026-03-16",26.90999984741211,{"date":911,"close":728},"2026-03-17",{"date":913,"close":527},"2026-03-18",{"date":915,"close":916},"2026-03-19",26.719999313354492,{"date":918,"close":548},"2026-03-20",{"date":920,"close":921},"2026-03-23",27.06999969482422,{"date":923,"close":924},"2026-03-24",27.31999969482422,{"date":926,"close":927},"2026-03-25",27.639999389648438,{"date":929,"close":930},"2026-03-26",27.700000762939453,{"date":932,"close":892},"2026-03-27",{"date":934,"close":935},"2026-03-30",27.299999237060547,{"date":937,"close":938},"2026-03-31",27.8799991607666,{"date":940,"close":941},"2026-04-01",28.059999465942383,{"date":943,"close":944},"2026-04-02",28.079999923706055,{"date":946,"close":947},"2026-04-06",28.59000015258789,{"date":949,"close":950},"2026-04-07",28.440000534057617,{"date":952,"close":953},"2026-04-08",29.219999313354492,{"date":955,"close":956},"2026-04-09",29.850000381469727,{"date":187,"close":958},29.389999389648438,{"date":960,"close":961},"2026-04-13",29.5,{"date":963,"close":964},"2026-04-14",29.34000015258789,{"date":966,"close":967},"2026-04-15",29.09000015258789,{"date":969,"close":363},"2026-04-16",{"date":971,"close":972},"2026-04-17",29.760000228881836,{"date":974,"close":975},"2026-04-20",29.670000076293945,{"date":977,"close":978},"2026-04-21",29.229999542236328,{"date":980,"close":981},"2026-04-22",29.049999237060547,{"date":983,"close":354},"2026-04-23",{"date":985,"close":986},"2026-04-24",30.579999923706055,{"date":988,"close":989},"2026-04-27",30.75,{"date":179,"close":991},30.81999969482422,{"date":170,"close":993},29.90999984741211,{"date":995,"close":996},"2026-04-30",30.280000686645508,{"date":159,"close":998},30.40999984741211,{"date":1000,"close":1001},"2026-05-04",30.010000228881836,{"date":1003,"close":1004},"2026-05-05",30.440000534057617,{"date":1006,"close":1007},"2026-05-06",30.670000076293945,{"date":218,"close":1009},30.43000030517578,{"date":1011,"close":1012},"2026-05-08",30.600000381469727,{"date":1014,"close":1015},"2026-05-11",30.110000610351562,{"date":1017,"close":1018},"2026-05-12",29.920000076293945,{"date":1020,"close":972},"2026-05-13",{"date":1022,"close":1015},"2026-05-14",{"date":1024,"close":1025},"2026-05-15",29.65999984741211,{"date":1027,"close":1028},"2026-05-18",29.889999389648438,{"date":1030,"close":956},"2026-05-19",{"date":1032,"close":1033},"2026-05-20",30.459999084472656,{"date":1035,"close":1036},"2026-05-21",30.68000030517578,{"date":1038,"close":1039},"2026-05-22",30.729999542236328,{"date":104,"close":1041},31.149999618530273,{"date":1043,"close":991},"2026-05-27",{"date":1045,"close":1046},"2026-05-28",30.84000015258789,{"date":94,"close":1048},30.760000228881836,{"date":1050,"close":1051},"2026-06-01",30.020000457763672,{"date":1053,"close":1033},"2026-06-02",{"date":1055,"close":1056},"2026-06-03",29.770000457763672,{"date":1058,"close":1059},"2026-06-04",30.540000915527344,{"date":1061,"close":1062},"2026-06-05",30.850000381469727,{"date":81,"close":991},{"date":1065,"close":1066},"2026-06-09",31.3799991607666,{"date":1068,"close":1069},"2026-06-10",31.549999237060547,{"date":1071,"close":1072},"2026-06-11",31.780000686645508,{"date":1074,"close":1075},"2026-06-12",32.29999923706055,{"date":1077,"close":1078},"2026-06-15",31.709999084472656,{"date":1080,"close":1081},"2026-06-16",31.889999389648438,{"date":1083,"close":1084},"2026-06-17",31.459999084472656,{"date":1086,"close":1087},"2026-06-18",31.610000610351562,{"date":1089,"close":1090},"2026-06-22",31.940000534057617,{"date":1092,"close":1093},"2026-06-23",32.470001220703125,{"date":1095,"close":1096},"2026-06-24",32.91999816894531,{"date":1098,"close":1099},"2026-06-25",33.4900016784668,{"date":1101,"close":1102},"2026-06-26",33.779998779296875,{"date":1104,"close":1105},"2026-06-29",33.900001525878906,{"date":46,"close":1107},33.83000183105469,{"date":1109,"close":1110},"2026-07-01",34.66999816894531,{"date":1112,"close":1113},"2026-07-02",34.38999938964844,{"date":1115,"close":1116},"2026-07-06",34.630001068115234,{"date":1118,"close":1119},"2026-07-07",34.310001373291016,{"date":1121,"close":1122},"2026-07-08",33.36000061035156,{"date":1124,"close":1125},"2026-07-09",34.0099983215332,{"date":1127,"close":1128},"2026-07-10",34.470001220703125,{"date":1130,"close":1131},"2026-07-13",34.41999816894531,{"date":1133,"close":1134},"2026-07-14",34.22999954223633,{"date":1136,"close":1137},"2026-07-15",34.810001373291016,{"date":1139,"close":1140},"2026-07-16",36.18000030517578,{"date":1142,"close":1143},"2026-07-17",35.720001220703125,{"date":1145,"close":1146},"2026-07-20",35.47999954223633,{"date":1148,"close":1149},"2026-07-21",35.66999816894531,{"date":1151,"close":1152},"2026-07-22",33.959999084472656,{"date":216,"close":1154},33.790000915527344,{"count":220,"fetchedAt":1156,"source":211},"2026-07-27T08:05:57.140Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1158},"\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>",1785139557107]