[{"data":1,"prerenderedAt":1530},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-NFBK":25,"$fcpry2ctApkx3jEV10cWdFkTZzEeMI-1nZyyw1enwXVk":26,"ticker-mcap-NFBK":235,"ticker-profile-NFBK":245,"ticker-earnings-NFBK":248,"ticker-congress-NFBK":252},{"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":231},{"identity":28,"transactions":33,"sectorSlug":211,"relatedTickers":212},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1493225","Northfield Bancorp, Inc.","Finance & Insurance","NFBK",[34,46,50,57,63,66,69,75,82,85,88,91,97,100,103,109,115,118,121,124,131,134,137,144,147,150,156,162,165,171,174,177,187,193,199,205],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:36:35.000Z","0001493225-26-000088-0","4","Tomasello Vickie","EVP\u002FChief Risk Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990830\u002F000149322526000088\u002F0001493225-26-000088-index.htm",9070,"2026-07-20","Disposition","non-discretionary",{"cik":29,"filedAt":35,"filingId":47,"formType":37,"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":38,"ownerTitle":39,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":41,"shares":49,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000088-1","I",1138.07,{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:36:29.000Z","0001493225-26-000087-0","Patafio Frank P.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1586204\u002F000149322526000087\u002F0001493225-26-000087-index.htm",267362,{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:36:23.000Z","0001493225-26-000086-0","Chapman Gil","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1493225\u002F000149322526000086\u002F0001493225-26-000086-index.htm",48005,{"cik":29,"filedAt":58,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":61,"shares":65,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000086-1",6763,{"cik":29,"filedAt":58,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":61,"shares":68,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000086-2",7651,{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:36:17.000Z","0001493225-26-000085-0","Harrison Timothy C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1586195\u002F000149322526000085\u002F0001493225-26-000085-index.htm",82313,{"cik":29,"filedAt":76,"filingId":77,"formType":37,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:36:10.000Z","0001493225-26-000084-0","Fasanella David","EVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1751608\u002F000149322526000084\u002F0001493225-26-000084-index.htm",46019,{"cik":29,"filedAt":76,"filingId":83,"formType":37,"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":78,"ownerTitle":79,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":80,"shares":84,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000084-1",11500,{"cik":29,"filedAt":76,"filingId":86,"formType":37,"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":78,"ownerTitle":79,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":80,"shares":87,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000084-2",9611.95,{"cik":29,"filedAt":76,"filingId":89,"formType":37,"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":78,"ownerTitle":79,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":80,"shares":90,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000084-3",2382.67,{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:36:04.000Z","0001493225-26-000083-0","CATINO ANNETTE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1493225\u002F000149322526000083\u002F0001493225-26-000083-index.htm",229988,{"cik":29,"filedAt":92,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":95,"shares":99,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000083-1",37460,{"cik":29,"filedAt":92,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":95,"shares":102,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000083-2",21000,{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:35:58.000Z","0001493225-26-000082-0","Stahlin Paul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764337\u002F000149322526000082\u002F0001493225-26-000082-index.htm",54354,{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:35:47.000Z","0001493225-26-000081-0","Connors John P Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1493225\u002F000149322526000081\u002F0001493225-26-000081-index.htm",168569,{"cik":29,"filedAt":110,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":113,"shares":117,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000081-1",33181,{"cik":29,"filedAt":110,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":113,"shares":120,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000081-2",7041,{"cik":29,"filedAt":110,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":113,"shares":123,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000081-3",841,{"cik":29,"filedAt":125,"filingId":126,"formType":37,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:35:36.000Z","0001493225-26-000080-0","Klein Steven M","Chairman, President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1493225\u002F000149322526000080\u002F0001493225-26-000080-index.htm",464261,{"cik":29,"filedAt":125,"filingId":132,"formType":37,"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":127,"ownerTitle":128,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":129,"shares":133,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000080-1",66997.09,{"cik":29,"filedAt":125,"filingId":135,"formType":37,"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":127,"ownerTitle":128,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":129,"shares":136,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000080-2",59118.88,{"cik":29,"filedAt":138,"filingId":139,"formType":37,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:35:31.000Z","0001493225-26-000079-0","Jacobs William R.","EVP & PAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1565566\u002F000149322526000079\u002F0001493225-26-000079-index.htm",64947,{"cik":29,"filedAt":138,"filingId":145,"formType":37,"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":140,"ownerTitle":141,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":142,"shares":146,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000079-1",38613.64,{"cik":29,"filedAt":138,"filingId":148,"formType":37,"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":140,"ownerTitle":141,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":142,"shares":149,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000079-2",12949.11,{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:35:25.000Z","0001493225-26-000078-0","Kulkarni Rachana A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2007759\u002F000149322526000078\u002F0001493225-26-000078-index.htm",18688,{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:35:21.000Z","0001493225-26-000077-0","Kessler Karen J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1586206\u002F000149322526000077\u002F0001493225-26-000077-index.htm",64854,{"cik":29,"filedAt":157,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":160,"shares":164,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000077-1",3500,{"cik":29,"filedAt":166,"filingId":167,"formType":37,"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":168,"ownerTitle":79,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-21T01:35:14.000Z","0001493225-26-000076-0","Lefkowitz Robin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1667478\u002F000149322526000076\u002F0001493225-26-000076-index.htm",23534,{"cik":29,"filedAt":166,"filingId":172,"formType":37,"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":168,"ownerTitle":79,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":169,"shares":173,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000076-1",26135.8,{"cik":29,"filedAt":166,"filingId":175,"formType":37,"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":168,"ownerTitle":79,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":169,"shares":176,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001493225-26-000076-2",38388.46,{"cik":29,"filedAt":178,"filingId":179,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":42,"totalValue":183,"transactionCode":184,"transactionDate":185,"intentLabel":186,"signalQuality":45},"2026-07-15T17:06:46.000Z","0001990830-26-000002-0",14.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990830\u002F000199083026000002\u002F0001990830-26-000002-index.htm",3297,48531.840000000004,"F","2026-07-14","Tax withholding",{"cik":29,"filedAt":188,"filingId":189,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":143,"totalValue":192,"transactionCode":184,"transactionDate":185,"intentLabel":186,"signalQuality":45},"2026-07-15T17:05:11.000Z","0001565566-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1565566\u002F000156556626000004\u002F0001565566-26-000004-index.htm",4118,60616.96,{"cik":29,"filedAt":194,"filingId":195,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":168,"ownerTitle":79,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":170,"totalValue":198,"transactionCode":184,"transactionDate":185,"intentLabel":186,"signalQuality":45},"2026-07-15T17:03:24.000Z","0001667478-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1667478\u002F000166747826000002\u002F0001667478-26-000002-index.htm",3423,50386.560000000005,{"cik":29,"filedAt":200,"filingId":201,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":130,"totalValue":204,"transactionCode":184,"transactionDate":185,"intentLabel":186,"signalQuality":45},"2026-07-15T17:00:06.000Z","0001409460-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1493225\u002F000140946026000004\u002F0001409460-26-000004-index.htm",9732,143255.04,{"cik":29,"filedAt":206,"filingId":207,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":208,"shares":209,"sharesOwnedAfter":81,"totalValue":210,"transactionCode":184,"transactionDate":185,"intentLabel":186,"signalQuality":45},"2026-07-15T16:58:16.000Z","0001751608-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1751608\u002F000175160826000005\u002F0001751608-26-000005-index.htm",3905,57481.600000000006,"finance-insurance",[213,216,219,222,225,228],{"ticker":214,"issuerName":215},"COIN","Coinbase Global, Inc.",{"ticker":217,"issuerName":218},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":220,"issuerName":221},"TRUP","TRUPANION, INC.",{"ticker":223,"issuerName":224},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":226,"issuerName":227},"CRCL","Circle Internet Group, Inc.",{"ticker":229,"issuerName":230},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":232,"fetchedAt":233,"source":234},36,"2026-07-21T15:08:16.969Z","sqlite",{"data":236,"meta":242},{"value":237,"quality":238,"closeDate":239,"ageDays":240,"sharesAsOf":241},620610826.3815193,"fresh","2026-07-17",4,"2026-04-30",{"count":243,"fetchedAt":244,"source":234},1,"2026-07-21T15:08:16.970Z",{"data":246,"meta":247},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":243,"fetchedAt":244,"source":234},{"data":249,"meta":251},{"ticker":32,"points":250},[],{"count":243,"fetchedAt":244,"source":234},{"data":253,"meta":1528},{"congressTrades":254,"insiderTrades":255,"priceHistory":292,"ticker":32},[],[256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":47,"formType":37,"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":38,"ownerTitle":39,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":41,"shares":49,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":58,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":61,"shares":65,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":58,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":61,"shares":68,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":76,"filingId":83,"formType":37,"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":78,"ownerTitle":79,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":80,"shares":84,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":76,"filingId":86,"formType":37,"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":78,"ownerTitle":79,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":80,"shares":87,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":76,"filingId":89,"formType":37,"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":78,"ownerTitle":79,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":80,"shares":90,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":92,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":95,"shares":99,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":92,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":95,"shares":102,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":110,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":113,"shares":117,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":110,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":113,"shares":120,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":110,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":113,"shares":123,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":125,"filingId":126,"formType":37,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":125,"filingId":132,"formType":37,"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":127,"ownerTitle":128,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":129,"shares":133,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":125,"filingId":135,"formType":37,"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":127,"ownerTitle":128,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":129,"shares":136,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":138,"filingId":139,"formType":37,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":138,"filingId":145,"formType":37,"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":140,"ownerTitle":141,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":142,"shares":146,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":138,"filingId":148,"formType":37,"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":140,"ownerTitle":141,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":142,"shares":149,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":157,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":54,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":160,"shares":164,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":166,"filingId":167,"formType":37,"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":168,"ownerTitle":79,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":166,"filingId":172,"formType":37,"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":168,"ownerTitle":79,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":169,"shares":173,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":166,"filingId":175,"formType":37,"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":168,"ownerTitle":79,"ownershipType":48,"pricePerShare":25,"rawFilingUrl":169,"shares":176,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":178,"filingId":179,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":42,"totalValue":183,"transactionCode":184,"transactionDate":185},{"cik":29,"filedAt":188,"filingId":189,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":143,"totalValue":192,"transactionCode":184,"transactionDate":185},{"cik":29,"filedAt":194,"filingId":195,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":168,"ownerTitle":79,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":170,"totalValue":198,"transactionCode":184,"transactionDate":185},{"cik":29,"filedAt":200,"filingId":201,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":130,"totalValue":204,"transactionCode":184,"transactionDate":185},{"cik":29,"filedAt":206,"filingId":207,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":208,"shares":209,"sharesOwnedAfter":81,"totalValue":210,"transactionCode":184,"transactionDate":185},[293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,489,492,495,498,500,502,505,508,511,514,517,519,522,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,577,580,583,586,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,665,668,671,674,677,679,682,685,688,691,694,697,699,702,704,706,709,712,715,718,721,724,727,730,733,736,739,741,744,747,750,753,756,759,761,764,767,770,772,774,777,780,783,786,788,790,792,795,798,801,804,807,809,812,815,817,820,823,825,828,831,834,836,839,841,843,846,849,851,854,857,860,862,864,866,868,871,874,877,880,882,885,887,890,893,895,898,901,904,907,910,913,916,919,921,924,926,928,931,933,936,939,942,944,947,950,952,954,957,959,961,963,965,968,970,972,975,978,981,984,986,988,990,993,995,998,1001,1003,1006,1008,1010,1012,1014,1017,1019,1021,1024,1027,1029,1031,1033,1036,1038,1041,1044,1047,1050,1052,1054,1056,1058,1060,1063,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1094,1097,1099,1102,1105,1107,1110,1112,1114,1117,1120,1123,1126,1129,1131,1133,1136,1138,1141,1143,1145,1147,1150,1152,1155,1158,1161,1163,1165,1167,1170,1172,1174,1176,1178,1180,1182,1184,1186,1188,1190,1193,1196,1198,1200,1202,1205,1208,1211,1214,1216,1218,1220,1222,1224,1226,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1260,1263,1266,1268,1271,1274,1277,1279,1281,1284,1287,1289,1291,1293,1296,1299,1301,1304,1306,1309,1312,1314,1316,1318,1320,1323,1325,1328,1330,1333,1335,1337,1339,1342,1344,1347,1350,1353,1355,1358,1361,1363,1366,1368,1371,1374,1376,1378,1381,1384,1386,1388,1391,1394,1397,1400,1403,1405,1408,1411,1414,1416,1418,1421,1423,1426,1429,1432,1435,1438,1441,1443,1445,1448,1450,1452,1455,1458,1461,1464,1467,1469,1472,1475,1478,1480,1483,1486,1489,1491,1494,1496,1499,1502,1505,1508,1511,1513,1515,1518,1521,1522,1524,1526],{"date":294,"close":295},"2021-07-23",15.880000114440918,{"date":297,"close":298},"2021-07-30",16.450000762939453,{"date":300,"close":301},"2021-08-06",16.93000030517578,{"date":303,"close":304},"2021-08-13",16.739999771118164,{"date":306,"close":307},"2021-08-20",16.479999542236328,{"date":309,"close":310},"2021-08-27",16.920000076293945,{"date":312,"close":313},"2021-09-03",16.770000457763672,{"date":315,"close":316},"2021-09-10",16.3799991607666,{"date":318,"close":319},"2021-09-17",16.75,{"date":321,"close":322},"2021-09-24",17.059999465942383,{"date":324,"close":325},"2021-10-01",17.3799991607666,{"date":327,"close":328},"2021-10-08",17.6299991607666,{"date":330,"close":331},"2021-10-15",17.56999969482422,{"date":333,"close":334},"2021-10-22",17.360000610351562,{"date":336,"close":337},"2021-10-29",17.549999237060547,{"date":339,"close":340},"2021-11-05",18.25,{"date":342,"close":343},"2021-11-12",18.049999237060547,{"date":345,"close":334},"2021-11-19",{"date":347,"close":348},"2021-11-26",17.040000915527344,{"date":350,"close":351},"2021-12-03",16.899999618530273,{"date":353,"close":354},"2021-12-10",17.079999923706055,{"date":356,"close":357},"2021-12-17",16.34000015258789,{"date":359,"close":360},"2021-12-23",16.350000381469727,{"date":362,"close":363},"2021-12-31",16.15999984741211,{"date":365,"close":366},"2022-01-07",17.219999313354492,{"date":368,"close":369},"2022-01-14",17.239999771118164,{"date":371,"close":372},"2022-01-21",16.56999969482422,{"date":374,"close":375},"2022-01-28",15.779999732971191,{"date":377,"close":378},"2022-02-04",15.350000381469727,{"date":380,"close":381},"2022-02-11",15.470000267028809,{"date":383,"close":384},"2022-02-18",15.720000267028809,{"date":386,"close":387},"2022-02-25",15.800000190734863,{"date":389,"close":390},"2022-03-04",15.15999984741211,{"date":392,"close":393},"2022-03-11",15.220000267028809,{"date":395,"close":396},"2022-03-18",15.039999961853027,{"date":398,"close":399},"2022-03-25",14.890000343322754,{"date":401,"close":402},"2022-04-01",14.40999984741211,{"date":404,"close":405},"2022-04-08",13.5600004196167,{"date":407,"close":408},"2022-04-14",13.529999732971191,{"date":410,"close":411},"2022-04-22",13.539999961853027,{"date":413,"close":414},"2022-04-29",13.09000015258789,{"date":416,"close":417},"2022-05-06",12.970000267028809,{"date":419,"close":420},"2022-05-13",12.670000076293945,{"date":422,"close":423},"2022-05-20",12.619999885559082,{"date":425,"close":426},"2022-05-27",13.119999885559082,{"date":428,"close":429},"2022-06-03",12.979999542236328,{"date":431,"close":432},"2022-06-10",12.550000190734863,{"date":434,"close":435},"2022-06-17",12,{"date":437,"close":438},"2022-06-24",12.920000076293945,{"date":440,"close":441},"2022-07-01",13.3100004196167,{"date":443,"close":444},"2022-07-08",13.220000267028809,{"date":446,"close":447},"2022-07-15",13.279999732971191,{"date":449,"close":450},"2022-07-22",13.680000305175781,{"date":452,"close":453},"2022-07-29",14.720000267028809,{"date":455,"close":456},"2022-08-05",14.899999618530273,{"date":458,"close":459},"2022-08-12",15.270000457763672,{"date":461,"close":462},"2022-08-19",15.25,{"date":464,"close":465},"2022-08-26",15.029999732971191,{"date":467,"close":468},"2022-09-02",14.75,{"date":470,"close":471},"2022-09-09",14.699999809265137,{"date":473,"close":474},"2022-09-16",14.930000305175781,{"date":476,"close":477},"2022-09-23",14.760000228881836,{"date":479,"close":480},"2022-09-30",14.3100004196167,{"date":482,"close":483},"2022-10-07",14.460000038146973,{"date":485,"close":486},"2022-10-14",15.0600004196167,{"date":488,"close":456},"2022-10-21",{"date":490,"close":491},"2022-10-28",15.890000343322754,{"date":493,"close":494},"2022-11-04",15.8100004196167,{"date":496,"close":497},"2022-11-11",15.460000038146973,{"date":499,"close":381},"2022-11-18",{"date":501,"close":387},"2022-11-25",{"date":503,"close":504},"2022-12-02",16.020000457763672,{"date":506,"close":507},"2022-12-09",15.569999694824219,{"date":509,"close":510},"2022-12-16",14.779999732971191,{"date":512,"close":513},"2022-12-23",15.619999885559082,{"date":515,"close":516},"2022-12-30",15.729999542236328,{"date":518,"close":375},"2023-01-06",{"date":520,"close":521},"2023-01-13",15.90999984741211,{"date":523,"close":494},"2023-01-20",{"date":525,"close":526},"2023-01-27",14.5,{"date":528,"close":529},"2023-02-03",14.65999984741211,{"date":531,"close":532},"2023-02-10",14.569999694824219,{"date":534,"close":535},"2023-02-17",14.819999694824219,{"date":537,"close":538},"2023-02-24",14.670000076293945,{"date":540,"close":541},"2023-03-03",14.640000343322754,{"date":543,"close":544},"2023-03-10",13.319999694824219,{"date":546,"close":547},"2023-03-17",12.529999732971191,{"date":549,"close":550},"2023-03-24",12.34000015258789,{"date":552,"close":553},"2023-03-31",11.779999732971191,{"date":555,"close":556},"2023-04-06",11.470000267028809,{"date":558,"close":559},"2023-04-14",10.970000267028809,{"date":561,"close":562},"2023-04-21",11.039999961853027,{"date":564,"close":565},"2023-04-28",10.420000076293945,{"date":567,"close":568},"2023-05-05",9.720000267028809,{"date":570,"close":571},"2023-05-12",9.300000190734863,{"date":573,"close":574},"2023-05-19",9.930000305175781,{"date":576,"close":565},"2023-05-26",{"date":578,"close":579},"2023-06-02",10.90999984741211,{"date":581,"close":582},"2023-06-09",11.670000076293945,{"date":584,"close":585},"2023-06-16",11.329999923706055,{"date":587,"close":559},"2023-06-23",{"date":589,"close":590},"2023-06-30",10.979999542236328,{"date":592,"close":593},"2023-07-07",10.869999885559082,{"date":595,"close":596},"2023-07-14",11.210000038146973,{"date":598,"close":599},"2023-07-21",11.729999542236328,{"date":601,"close":602},"2023-07-28",12.329999923706055,{"date":604,"close":605},"2023-08-04",11.850000381469727,{"date":607,"close":608},"2023-08-11",11.869999885559082,{"date":610,"close":611},"2023-08-18",11.180000305175781,{"date":613,"close":614},"2023-08-25",10.59000015258789,{"date":616,"close":617},"2023-09-01",10.75,{"date":619,"close":620},"2023-09-08",10.399999618530273,{"date":622,"close":623},"2023-09-15",10.229999542236328,{"date":625,"close":626},"2023-09-22",9.199999809265137,{"date":628,"close":629},"2023-09-29",9.449999809265137,{"date":631,"close":632},"2023-10-06",9.59000015258789,{"date":634,"close":635},"2023-10-13",9.029999732971191,{"date":637,"close":638},"2023-10-20",8.75,{"date":640,"close":641},"2023-10-27",8.4399995803833,{"date":643,"close":644},"2023-11-03",9.479999542236328,{"date":646,"close":647},"2023-11-10",9.09000015258789,{"date":649,"close":650},"2023-11-17",9.920000076293945,{"date":652,"close":653},"2023-11-24",9.829999923706055,{"date":655,"close":656},"2023-12-01",10.180000305175781,{"date":658,"close":659},"2023-12-08",11.130000114440918,{"date":661,"close":662},"2023-12-15",12.220000267028809,{"date":664,"close":550},"2023-12-22",{"date":666,"close":667},"2023-12-29",12.579999923706055,{"date":669,"close":670},"2024-01-05",12.289999961853027,{"date":672,"close":673},"2024-01-12",12.15999984741211,{"date":675,"close":676},"2024-01-19",12.470000267028809,{"date":678,"close":441},"2024-01-26",{"date":680,"close":681},"2024-02-02",11.5,{"date":683,"close":684},"2024-02-09",10.989999771118164,{"date":686,"close":687},"2024-02-16",10.670000076293945,{"date":689,"close":690},"2024-02-23",10.029999732971191,{"date":692,"close":693},"2024-03-01",10.0600004196167,{"date":695,"close":696},"2024-03-08",10.210000038146973,{"date":698,"close":644},"2024-03-15",{"date":700,"close":701},"2024-03-22",9.34000015258789,{"date":703,"close":568},"2024-03-28",{"date":705,"close":647},"2024-04-05",{"date":707,"close":708},"2024-04-12",8.369999885559082,{"date":710,"close":711},"2024-04-19",8.510000228881836,{"date":713,"close":714},"2024-04-26",8.520000457763672,{"date":716,"close":717},"2024-05-03",9.010000228881836,{"date":719,"close":720},"2024-05-10",9.40999984741211,{"date":722,"close":723},"2024-05-17",9.75,{"date":725,"close":726},"2024-05-24",9,{"date":728,"close":729},"2024-05-31",8.859999656677246,{"date":731,"close":732},"2024-06-07",8.229999542236328,{"date":734,"close":735},"2024-06-14",7.789999961853027,{"date":737,"close":738},"2024-06-21",8.430000305175781,{"date":740,"close":644},"2024-06-28",{"date":742,"close":743},"2024-07-05",9.289999961853027,{"date":745,"close":746},"2024-07-12",10.470000267028809,{"date":748,"close":749},"2024-07-19",11.739999771118164,{"date":751,"close":752},"2024-07-26",12.75,{"date":754,"close":755},"2024-08-02",11.550000190734863,{"date":757,"close":758},"2024-08-09",11.270000457763672,{"date":760,"close":608},"2024-08-16",{"date":762,"close":763},"2024-08-23",12.25,{"date":765,"close":766},"2024-08-30",12.119999885559082,{"date":768,"close":769},"2024-09-06",11.529999732971191,{"date":771,"close":553},"2024-09-13",{"date":773,"close":435},"2024-09-20",{"date":775,"close":776},"2024-09-27",11.399999618530273,{"date":778,"close":779},"2024-10-04",11.199999809265137,{"date":781,"close":782},"2024-10-11",11.680000305175781,{"date":784,"close":785},"2024-10-18",12.449999809265137,{"date":787,"close":681},"2024-10-25",{"date":789,"close":782},"2024-11-01",{"date":791,"close":411},"2024-11-08",{"date":793,"close":794},"2024-11-15",13.460000038146973,{"date":796,"close":797},"2024-11-22",13.779999732971191,{"date":799,"close":800},"2024-11-29",13.380000114440918,{"date":802,"close":803},"2024-12-06",13.109999656677246,{"date":805,"close":806},"2024-12-13",12.899999618530273,{"date":808,"close":435},"2024-12-20",{"date":810,"close":811},"2024-12-27",11.699999809265137,{"date":813,"close":814},"2025-01-03",11.460000038146973,{"date":816,"close":593},"2025-01-10",{"date":818,"close":819},"2025-01-17",11.520000457763672,{"date":821,"close":822},"2025-01-24",11.65999984741211,{"date":824,"close":582},"2025-01-31",{"date":826,"close":827},"2025-02-07",11.800000190734863,{"date":829,"close":830},"2025-02-14",11.819999694824219,{"date":832,"close":833},"2025-02-21",11.380000114440918,{"date":835,"close":553},"2025-02-28",{"date":837,"close":838},"2025-03-07",11.420000076293945,{"date":840,"close":776},"2025-03-14",{"date":842,"close":758},"2025-03-21",{"date":844,"close":845},"2025-03-28",11.050000190734863,{"date":847,"close":848},"2025-04-04",9.859999656677246,{"date":850,"close":632},"2025-04-11",{"date":852,"close":853},"2025-04-17",9.65999984741211,{"date":855,"close":856},"2025-04-25",9.960000038146973,{"date":858,"close":859},"2025-05-02",11.640000343322754,{"date":861,"close":758},"2025-05-09",{"date":863,"close":830},"2025-05-16",{"date":865,"close":838},"2025-05-23",{"date":867,"close":782},"2025-05-30",{"date":869,"close":870},"2025-06-06",12.029999732971191,{"date":872,"close":873},"2025-06-13",11.8100004196167,{"date":875,"close":876},"2025-06-20",11.260000228881836,{"date":878,"close":879},"2025-06-27",11.90999984741211,{"date":881,"close":662},"2025-07-03",{"date":883,"close":884},"2025-07-11",11.720000267028809,{"date":886,"close":833},"2025-07-16",{"date":888,"close":889},"2025-07-17",11.479999542236328,{"date":891,"close":892},"2025-07-18",11.390000343322754,{"date":894,"close":833},"2025-07-21",{"date":896,"close":897},"2025-07-22",11.319999694824219,{"date":899,"close":900},"2025-07-23",11.359999656677246,{"date":902,"close":903},"2025-07-24",11.369999885559082,{"date":905,"close":906},"2025-07-25",10.880000114440918,{"date":908,"close":909},"2025-07-28",11,{"date":911,"close":912},"2025-07-29",10.960000038146973,{"date":914,"close":915},"2025-07-30",10.640000343322754,{"date":917,"close":918},"2025-07-31",10.649999618530273,{"date":920,"close":620},"2025-08-01",{"date":922,"close":923},"2025-08-04",10.739999771118164,{"date":925,"close":923},"2025-08-05",{"date":927,"close":687},"2025-08-06",{"date":929,"close":930},"2025-08-07",10.5600004196167,{"date":932,"close":915},"2025-08-08",{"date":934,"close":935},"2025-08-11",10.710000038146973,{"date":937,"close":938},"2025-08-12",11.220000267028809,{"date":940,"close":941},"2025-08-13",11.579999923706055,{"date":943,"close":833},"2025-08-14",{"date":945,"close":946},"2025-08-15",11.109999656677246,{"date":948,"close":949},"2025-08-18",11.010000228881836,{"date":951,"close":946},"2025-08-19",{"date":953,"close":611},"2025-08-20",{"date":955,"close":956},"2025-08-21",11.09000015258789,{"date":958,"close":749},"2025-08-22",{"date":960,"close":755},"2025-08-25",{"date":962,"close":873},"2025-08-26",{"date":964,"close":879},"2025-08-27",{"date":966,"close":967},"2025-08-28",11.859999656677246,{"date":969,"close":605},"2025-08-29",{"date":971,"close":967},"2025-09-02",{"date":973,"close":974},"2025-09-03",11.890000343322754,{"date":976,"close":977},"2025-09-04",11.979999542236328,{"date":979,"close":980},"2025-09-05",11.920000076293945,{"date":982,"close":983},"2025-09-08",11.880000114440918,{"date":985,"close":859},"2025-09-09",{"date":987,"close":859},"2025-09-10",{"date":989,"close":977},"2025-09-11",{"date":991,"close":992},"2025-09-12",11.760000228881836,{"date":994,"close":992},"2025-09-15",{"date":996,"close":997},"2025-09-16",11.3100004196167,{"date":999,"close":1000},"2025-09-17",11.449999809265137,{"date":1002,"close":983},"2025-09-18",{"date":1004,"close":1005},"2025-09-19",11.649999618530273,{"date":1007,"close":582},"2025-09-22",{"date":1009,"close":811},"2025-09-23",{"date":1011,"close":827},"2025-09-24",{"date":1013,"close":830},"2025-09-25",{"date":1015,"close":1016},"2025-09-26",11.930000305175781,{"date":1018,"close":873},"2025-09-29",{"date":1020,"close":827},"2025-09-30",{"date":1022,"close":1023},"2025-10-01",11.619999885559082,{"date":1025,"close":1026},"2025-10-02",11.539999961853027,{"date":1028,"close":811},"2025-10-03",{"date":1030,"close":830},"2025-10-06",{"date":1032,"close":822},"2025-10-07",{"date":1034,"close":1035},"2025-10-08",11.40999984741211,{"date":1037,"close":779},"2025-10-09",{"date":1039,"close":1040},"2025-10-10",10.859999656677246,{"date":1042,"close":1043},"2025-10-13",10.949999809265137,{"date":1045,"close":1046},"2025-10-14",11.300000190734863,{"date":1048,"close":1049},"2025-10-15",11.229999542236328,{"date":1051,"close":930},"2025-10-16",{"date":1053,"close":915},"2025-10-17",{"date":1055,"close":590},"2025-10-20",{"date":1057,"close":912},"2025-10-21",{"date":1059,"close":946},"2025-10-22",{"date":1061,"close":1062},"2025-10-23",10.720000267028809,{"date":1064,"close":593},"2025-10-24",{"date":1066,"close":1067},"2025-10-27",10.779999732971191,{"date":1069,"close":1070},"2025-10-28",10.430000305175781,{"date":1072,"close":1073},"2025-10-29",10.239999771118164,{"date":1075,"close":1076},"2025-10-30",10.279999732971191,{"date":1078,"close":1079},"2025-10-31",10.220000267028809,{"date":1081,"close":1082},"2025-11-03",10.170000076293945,{"date":1084,"close":1085},"2025-11-04",10.15999984741211,{"date":1087,"close":1073},"2025-11-05",{"date":1089,"close":1090},"2025-11-06",9.989999771118164,{"date":1092,"close":1093},"2025-11-07",10.09000015258789,{"date":1095,"close":1096},"2025-11-10",10.40999984741211,{"date":1098,"close":565},"2025-11-11",{"date":1100,"close":1101},"2025-11-12",10.5,{"date":1103,"close":1104},"2025-11-13",10.529999732971191,{"date":1106,"close":614},"2025-11-14",{"date":1108,"close":1109},"2025-11-17",10.140000343322754,{"date":1111,"close":1109},"2025-11-18",{"date":1113,"close":1073},"2025-11-19",{"date":1115,"close":1116},"2025-11-20",10.1899995803833,{"date":1118,"close":1119},"2025-11-21",10.569999694824219,{"date":1121,"close":1122},"2025-11-24",10.520000457763672,{"date":1124,"close":1125},"2025-11-25",10.899999618530273,{"date":1127,"close":1128},"2025-11-26",10.890000343322754,{"date":1130,"close":617},"2025-11-28",{"date":1132,"close":590},"2025-12-01",{"date":1134,"close":1135},"2025-12-02",11.15999984741211,{"date":1137,"close":681},"2025-12-03",{"date":1139,"close":1140},"2025-12-04",11.430000305175781,{"date":1142,"close":779},"2025-12-05",{"date":1144,"close":903},"2025-12-08",{"date":1146,"close":1000},"2025-12-09",{"date":1148,"close":1149},"2025-12-10",12.0600004196167,{"date":1151,"close":763},"2025-12-11",{"date":1153,"close":1154},"2025-12-12",12.279999732971191,{"date":1156,"close":1157},"2025-12-15",12.149999618530273,{"date":1159,"close":1160},"2025-12-16",12.180000305175781,{"date":1162,"close":1160},"2025-12-17",{"date":1164,"close":602},"2025-12-18",{"date":1166,"close":870},"2025-12-19",{"date":1168,"close":1169},"2025-12-22",11.989999771118164,{"date":1171,"close":967},"2025-12-23",{"date":1173,"close":830},"2025-12-24",{"date":1175,"close":599},"2025-12-26",{"date":1177,"close":1023},"2025-12-29",{"date":1179,"close":819},"2025-12-30",{"date":1181,"close":1140},"2025-12-31",{"date":1183,"close":585},"2026-01-02",{"date":1185,"close":1000},"2026-01-05",{"date":1187,"close":814},"2026-01-06",{"date":1189,"close":585},"2026-01-07",{"date":1191,"close":1192},"2026-01-08",11.609999656677246,{"date":1194,"close":1195},"2026-01-09",11.510000228881836,{"date":1197,"close":889},"2026-01-12",{"date":1199,"close":681},"2026-01-13",{"date":1201,"close":749},"2026-01-14",{"date":1203,"close":1204},"2026-01-15",11.960000038146973,{"date":1206,"close":1207},"2026-01-16",11.84000015258789,{"date":1209,"close":1210},"2026-01-20",11.75,{"date":1212,"close":1213},"2026-01-21",12.319999694824219,{"date":1215,"close":1154},"2026-01-22",{"date":1217,"close":974},"2026-01-23",{"date":1219,"close":974},"2026-01-26",{"date":1221,"close":1169},"2026-01-27",{"date":1223,"close":967},"2026-01-28",{"date":1225,"close":1157},"2026-01-29",{"date":1227,"close":1213},"2026-01-30",{"date":1229,"close":1230},"2026-02-02",13.789999961853027,{"date":1232,"close":1233},"2026-02-03",13.640000343322754,{"date":1235,"close":1236},"2026-02-04",13.6899995803833,{"date":1238,"close":1239},"2026-02-05",13.579999923706055,{"date":1241,"close":1242},"2026-02-06",13.869999885559082,{"date":1244,"close":1245},"2026-02-09",13.770000457763672,{"date":1247,"close":1248},"2026-02-10",13.699999809265137,{"date":1250,"close":1251},"2026-02-11",13.59000015258789,{"date":1253,"close":1254},"2026-02-12",13.670000076293945,{"date":1256,"close":1251},"2026-02-13",{"date":1258,"close":1259},"2026-02-17",13.65999984741211,{"date":1261,"close":1262},"2026-02-18",13.479999542236328,{"date":1264,"close":1265},"2026-02-19",13.34000015258789,{"date":1267,"close":411},"2026-02-20",{"date":1269,"close":1270},"2026-02-23",13.329999923706055,{"date":1272,"close":1273},"2026-02-24",13.369999885559082,{"date":1275,"close":1276},"2026-02-25",13.569999694824219,{"date":1278,"close":405},"2026-02-26",{"date":1280,"close":1265},"2026-02-27",{"date":1282,"close":1283},"2026-03-02",13.40999984741211,{"date":1285,"close":1286},"2026-03-03",13.550000190734863,{"date":1288,"close":794},"2026-03-04",{"date":1290,"close":1273},"2026-03-05",{"date":1292,"close":1265},"2026-03-06",{"date":1294,"close":1295},"2026-03-09",13.170000076293945,{"date":1297,"close":1298},"2026-03-10",13,{"date":1300,"close":426},"2026-03-11",{"date":1302,"close":1303},"2026-03-12",13.0600004196167,{"date":1305,"close":417},"2026-03-13",{"date":1307,"close":1308},"2026-03-16",13.069999694824219,{"date":1310,"close":1311},"2026-03-17",13.199999809265137,{"date":1313,"close":1303},"2026-03-18",{"date":1315,"close":544},"2026-03-19",{"date":1317,"close":444},"2026-03-20",{"date":1319,"close":1262},"2026-03-23",{"date":1321,"close":1322},"2026-03-24",13.470000267028809,{"date":1324,"close":1283},"2026-03-25",{"date":1326,"close":1327},"2026-03-26",13.399999618530273,{"date":1329,"close":800},"2026-03-27",{"date":1331,"close":1332},"2026-03-30",13.430000305175781,{"date":1334,"close":411},"2026-03-31",{"date":1336,"close":411},"2026-04-01",{"date":1338,"close":405},"2026-04-02",{"date":1340,"close":1341},"2026-04-06",13.75,{"date":1343,"close":1245},"2026-04-07",{"date":1345,"close":1346},"2026-04-08",13.989999771118164,{"date":1348,"close":1349},"2026-04-09",14.09000015258789,{"date":1351,"close":1352},"2026-04-10",13.899999618530273,{"date":1354,"close":1352},"2026-04-13",{"date":1356,"close":1357},"2026-04-14",13.850000381469727,{"date":1359,"close":1360},"2026-04-15",14.039999961853027,{"date":1362,"close":1242},"2026-04-16",{"date":1364,"close":1365},"2026-04-17",13.930000305175781,{"date":1367,"close":1357},"2026-04-20",{"date":1369,"close":1370},"2026-04-21",13.619999885559082,{"date":1372,"close":1373},"2026-04-22",13.649999618530273,{"date":1375,"close":1248},"2026-04-23",{"date":1377,"close":797},"2026-04-24",{"date":1379,"close":1380},"2026-04-27",13.9399995803833,{"date":1382,"close":1383},"2026-04-28",14.15999984741211,{"date":1385,"close":1380},"2026-04-29",{"date":241,"close":1387},13.949999809265137,{"date":1389,"close":1390},"2026-05-01",14.0600004196167,{"date":1392,"close":1393},"2026-05-04",13.90999984741211,{"date":1395,"close":1396},"2026-05-05",14.180000305175781,{"date":1398,"close":1399},"2026-05-06",14.050000190734863,{"date":1401,"close":1402},"2026-05-07",14.069999694824219,{"date":1404,"close":1360},"2026-05-08",{"date":1406,"close":1407},"2026-05-11",13.920000076293945,{"date":1409,"close":1410},"2026-05-12",14.029999732971191,{"date":1412,"close":1413},"2026-05-13",13.970000267028809,{"date":1415,"close":1360},"2026-05-14",{"date":1417,"close":1360},"2026-05-15",{"date":1419,"close":1420},"2026-05-18",13.960000038146973,{"date":1422,"close":1349},"2026-05-19",{"date":1424,"close":1425},"2026-05-20",14.1899995803833,{"date":1427,"close":1428},"2026-05-21",14.199999809265137,{"date":1430,"close":1431},"2026-05-22",14.170000076293945,{"date":1433,"close":1434},"2026-05-26",14.289999961853027,{"date":1436,"close":1437},"2026-05-27",14.220000267028809,{"date":1439,"close":1440},"2026-05-28",14.260000228881836,{"date":1442,"close":1396},"2026-05-29",{"date":1444,"close":1396},"2026-06-01",{"date":1446,"close":1447},"2026-06-02",14.270000457763672,{"date":1449,"close":1390},"2026-06-03",{"date":1451,"close":1440},"2026-06-04",{"date":1453,"close":1454},"2026-06-05",14.350000381469727,{"date":1456,"close":1457},"2026-06-08",14.520000457763672,{"date":1459,"close":1460},"2026-06-09",14.649999618530273,{"date":1462,"close":1463},"2026-06-10",14.739999771118164,{"date":1465,"close":1466},"2026-06-11",14.680000305175781,{"date":1468,"close":510},"2026-06-12",{"date":1470,"close":1471},"2026-06-15",14.399999618530273,{"date":1473,"close":1474},"2026-06-16",14.550000190734863,{"date":1476,"close":1477},"2026-06-17",14.420000076293945,{"date":1479,"close":402},"2026-06-18",{"date":1481,"close":1482},"2026-06-22",14.380000114440918,{"date":1484,"close":1485},"2026-06-23",14.529999732971191,{"date":1487,"close":1488},"2026-06-24",14.579999923706055,{"date":1490,"close":1474},"2026-06-25",{"date":1492,"close":1493},"2026-06-26",14.989999771118164,{"date":1495,"close":541},"2026-06-29",{"date":1497,"close":1498},"2026-06-30",14.729999542236328,{"date":1500,"close":1501},"2026-07-01",14.90999984741211,{"date":1503,"close":1504},"2026-07-02",14.789999961853027,{"date":1506,"close":1507},"2026-07-06",14.8100004196167,{"date":1509,"close":1510},"2026-07-07",14.84000015258789,{"date":1512,"close":529},"2026-07-08",{"date":1514,"close":453},"2026-07-09",{"date":1516,"close":1517},"2026-07-10",14.539999961853027,{"date":1519,"close":1520},"2026-07-13",14.619999885559082,{"date":185,"close":453},{"date":1523,"close":468},"2026-07-15",{"date":1525,"close":529},"2026-07-16",{"date":239,"close":1527},14.859999656677246,{"count":243,"fetchedAt":1529,"source":234},"2026-07-21T15:08:16.990Z",1784646496934]