[{"data":1,"prerenderedAt":1553},["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-RBKB":25,"$fP-6vzFwXe2hWzaIvY-H6_bI8-ZC4jqrZUw1lntve5tY":26,"ticker-mcap-RBKB":229,"ticker-profile-RBKB":237,"ticker-earnings-RBKB":251,"ticker-congress-RBKB":255,"i-lucide:info":1551},{"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":225},{"identity":28,"transactions":33,"sectorSlug":205,"relatedTickers":206},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1751783","Rhinebeck Bancorp, Inc.","Finance & Insurance","RBKB",[34,50,58,66,73,79,88,94,102,115,122,127,131,136,140,146,151,155,160,165,170,175,179,183,197],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T21:48:45.000Z","0001437749-26-024007-0","4","Irwin William C.","","D",10,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764154\u002F000143774926024007\u002F0001437749-26-024007-index.htm",10000,50937,100000,"A","2026-07-21","Stock award","non-discretionary",{"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":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T21:47:54.000Z","0001437749-26-024005-0","Garcia Freddimir","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764155\u002F000143774926024005\u002F0001437749-26-024005-index.htm",500,7206,5000,{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T21:45:15.000Z","0001437749-26-023999-0","LaFrance Shannon Martin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764159\u002F000143774926023999\u002F0001437749-26-023999-index.htm",2700,35341,27000,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":71,"shares":55,"sharesOwnedAfter":72,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T21:38:51.000Z","0001437749-26-023986-0","Lekanides Phillip","SVP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022590\u002F000143774926023986\u002F0001437749-26-023986-index.htm",8487,{"cik":29,"filedAt":67,"filingId":74,"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":69,"ownerTitle":70,"ownershipType":75,"pricePerShare":41,"rawFilingUrl":71,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001437749-26-023986-1","I",1368,6626,13680,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":75,"pricePerShare":41,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T21:37:45.000Z","0001437749-26-023984-0","McCardle James T. III","Chief Credit & Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764142\u002F000143774926023984\u002F0001437749-26-023984-index.htm",2500,16279,25000,{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":92,"shares":43,"sharesOwnedAfter":93,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T21:36:45.000Z","0001437749-26-023981-0","Chestney Christopher W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764152\u002F000143774926023981\u002F0001437749-26-023981-index.htm",40940,{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":98,"ownershipType":75,"pricePerShare":41,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":43,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T21:35:31.000Z","0001437749-26-023979-0","Bloom Jamie J.","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764148\u002F000143774926023979\u002F0001437749-26-023979-index.htm",1000,2970,{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":49},"2026-07-10T00:00:00.000Z","0001437749-26-023332-0","Nihill Kevin M","CFO and Treasurer",17.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2029481\u002F000143774926023332\u002F0001437749-26-023332-index.htm",1468,23696,25073.44,"F","2026-07-09","Tax withholding",{"cik":29,"filedAt":116,"filingId":117,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"2026-05-28T00:00:00.000Z","0001437749-26-018721-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764159\u002F000143774926018721\u002F0001437749-26-018721-index.htm",1624,23352,"2026-05-26",{"cik":29,"filedAt":116,"filingId":123,"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":124,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":119,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018730-0","Howell Steven E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1441233\u002F000143774926018730\u002F0001437749-26-018730-index.htm",6624,{"cik":29,"filedAt":116,"filingId":128,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":119,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018717-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764155\u002F000143774926018717\u002F0001437749-26-018717-index.htm",4798,{"cik":29,"filedAt":116,"filingId":132,"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":133,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":119,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018713-0","Beeler Donald E. Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765153\u002F000143774926018713\u002F0001437749-26-018713-index.htm",3211,{"cik":29,"filedAt":116,"filingId":137,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":119,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018712-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764154\u002F000143774926018712\u002F0001437749-26-018712-index.htm",29287,{"cik":29,"filedAt":116,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018715-0","Smith Matthew James","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2046008\u002F000143774926018715\u002F0001437749-26-018715-index.htm",17046,{"cik":29,"filedAt":116,"filingId":147,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018725-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764148\u002F000143774926018725\u002F0001437749-26-018725-index.htm",10487,10522,{"cik":29,"filedAt":116,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":119,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018723-0","McGinnis Sharon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2065477\u002F000143774926018723\u002F0001437749-26-018723-index.htm",{"cik":29,"filedAt":116,"filingId":156,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018714-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2029481\u002F000143774926018714\u002F0001437749-26-018714-index.htm",9632,25164,{"cik":29,"filedAt":116,"filingId":161,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018720-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022590\u002F000143774926018720\u002F0001437749-26-018720-index.htm",3410,5715,{"cik":29,"filedAt":116,"filingId":166,"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":167,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":168,"shares":119,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018722-0","Loughlin Suzanne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711664\u002F000143774926018722\u002F0001437749-26-018722-index.htm",24559,{"cik":29,"filedAt":116,"filingId":171,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018728-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764142\u002F000143774926018728\u002F0001437749-26-018728-index.htm",8182,11762,{"cik":29,"filedAt":116,"filingId":176,"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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":119,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018716-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764152\u002F000143774926018716\u002F0001437749-26-018716-index.htm",22135,{"cik":29,"filedAt":116,"filingId":180,"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":181,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":119,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":46,"transactionDate":121,"intentLabel":48,"signalQuality":49},"0001437749-26-018724-0","Patzwahl Nancy Koskey","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1956423\u002F000143774926018724\u002F0001437749-26-018724-index.htm",{"cik":29,"filedAt":184,"filingId":185,"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":186,"ownerTitle":187,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":4,"totalValue":191,"transactionCode":192,"transactionDate":193,"intentLabel":194,"signalQuality":195,"insiderHistory":196},"2026-05-21T17:44:02.000Z","0001437749-26-018034-0","Bronzi Philip J","1st SVP, Com Mkt Pres",15.915,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860203\u002F000143774926018034\u002F0001437749-26-018034-index.htm",4162,66238.23,"S","2026-05-19","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":198,"filingId":199,"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":200,"ownerTitle":201,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":46,"transactionDate":204,"intentLabel":48,"signalQuality":49},"2026-05-08T14:08:54.000Z","0001437749-26-015782-0","Vitale Michael","EVP, Head of Comm Banking","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130297\u002F000143774926015782\u002F0001437749-26-015782-index.htm",9000,"2026-04-21","finance-insurance",[207,210,213,216,219,222],{"ticker":208,"issuerName":209},"COIN","Coinbase Global, Inc.",{"ticker":211,"issuerName":212},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":214,"issuerName":215},"TRUP","TRUPANION, INC.",{"ticker":217,"issuerName":218},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":220,"issuerName":221},"CRCL","Circle Internet Group, Inc.",{"ticker":223,"issuerName":224},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":226,"fetchedAt":227,"source":228},25,"2026-07-22T03:07:02.220Z","sqlite",{"data":230,"meta":235},{"value":231,"quality":232,"closeDate":47,"ageDays":233,"sharesAsOf":234},197150160.3889904,"fresh",1,"2026-05-01",{"count":233,"fetchedAt":236,"source":228},"2026-07-22T03:07:02.221Z",{"data":238,"meta":250},{"ticker":32,"ceo":239,"industry":240,"fullTimeEmployees":241,"ipoDate":242,"country":243,"state":244,"city":245,"website":246,"exchangeShort":25,"marketCap":25,"beta":247,"range52w":248,"fetchedAt":249},"Matthew J. Smith","Banks - Regional",157,"2019-01-17","US","NY","Poughkeepsie","https:\u002F\u002Fwww.rhinebeckbank.com",0.148,"9.41-17.99","2026-07-13T00:00:44.470Z",{"count":233,"fetchedAt":236,"source":228},{"data":252,"meta":254},{"ticker":32,"points":253},[],{"count":233,"fetchedAt":236,"source":228},{"data":256,"meta":1549},{"congressTrades":257,"insiderTrades":258,"priceHistory":284,"ticker":32},[],[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],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":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":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":71,"shares":55,"sharesOwnedAfter":72,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":67,"filingId":74,"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":69,"ownerTitle":70,"ownershipType":75,"pricePerShare":41,"rawFilingUrl":71,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":75,"pricePerShare":41,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":92,"shares":43,"sharesOwnedAfter":93,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":98,"ownershipType":75,"pricePerShare":41,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":43,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":116,"filingId":117,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":123,"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":124,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":119,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":128,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":119,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":132,"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":133,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":119,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":137,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":119,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":147,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":119,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":156,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":161,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":166,"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":167,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":168,"shares":119,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":171,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":176,"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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":119,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":180,"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":181,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":119,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":46,"transactionDate":121},{"cik":29,"filedAt":184,"filingId":185,"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":186,"ownerTitle":187,"ownershipType":40,"pricePerShare":188,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":4,"totalValue":191,"transactionCode":192,"transactionDate":193},{"cik":29,"filedAt":198,"filingId":199,"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":200,"ownerTitle":201,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":46,"transactionDate":204},[285,288,291,294,297,299,302,305,308,311,313,316,319,321,323,326,329,332,335,337,340,342,345,348,351,354,356,358,361,364,367,370,372,375,378,381,384,387,390,393,396,399,402,405,408,410,413,416,418,421,424,427,430,433,436,439,441,444,446,448,451,454,457,459,462,464,467,470,473,476,479,482,485,487,490,493,496,499,502,504,507,510,513,515,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,581,583,586,589,592,595,598,601,604,607,610,613,616,619,622,624,627,630,632,635,637,640,643,646,649,652,655,658,661,663,666,669,672,675,677,679,682,685,688,691,693,696,699,702,705,708,710,713,716,719,721,724,727,730,732,735,737,739,742,745,748,751,754,757,759,762,765,767,770,772,775,778,780,782,784,787,790,793,796,799,801,803,805,808,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,920,923,926,929,931,934,937,940,943,946,949,952,955,958,961,964,967,969,972,975,978,981,984,986,989,992,994,997,999,1002,1005,1008,1011,1014,1017,1019,1021,1024,1027,1030,1033,1036,1039,1042,1044,1047,1050,1052,1055,1058,1061,1064,1067,1070,1073,1075,1077,1079,1082,1084,1086,1088,1090,1093,1095,1097,1099,1102,1104,1107,1109,1112,1114,1117,1120,1122,1125,1128,1131,1134,1136,1139,1142,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1192,1195,1197,1199,1201,1204,1207,1209,1211,1214,1217,1220,1222,1225,1228,1231,1233,1235,1238,1240,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1284,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1314,1317,1319,1321,1324,1327,1330,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1364,1366,1369,1372,1374,1376,1379,1381,1383,1385,1388,1391,1393,1396,1399,1402,1404,1406,1409,1412,1415,1417,1419,1422,1425,1428,1430,1433,1435,1437,1439,1441,1442,1445,1448,1451,1454,1457,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1503,1506,1509,1511,1514,1517,1520,1523,1526,1527,1530,1533,1536,1539,1541,1544,1547],{"date":286,"close":287},"2021-07-23",10.649999618530273,{"date":289,"close":290},"2021-07-30",10.782999992370605,{"date":292,"close":293},"2021-08-06",10.869999885559082,{"date":295,"close":296},"2021-08-13",10.878000259399414,{"date":298,"close":287},"2021-08-20",{"date":300,"close":301},"2021-08-27",10.779999732971191,{"date":303,"close":304},"2021-09-03",10.770000457763672,{"date":306,"close":307},"2021-09-10",10.720000267028809,{"date":309,"close":310},"2021-09-17",11.199999809265137,{"date":312,"close":293},"2021-09-24",{"date":314,"close":315},"2021-10-01",10.789999961853027,{"date":317,"close":318},"2021-10-08",10.890000343322754,{"date":320,"close":318},"2021-10-15",{"date":322,"close":318},"2021-10-22",{"date":324,"close":325},"2021-10-29",10.795000076293945,{"date":327,"close":328},"2021-11-05",10.8100004196167,{"date":330,"close":331},"2021-11-12",10.829999923706055,{"date":333,"close":334},"2021-11-19",10.880000114440918,{"date":336,"close":334},"2021-11-26",{"date":338,"close":339},"2021-12-03",10.59000015258789,{"date":341,"close":287},"2021-12-10",{"date":343,"close":344},"2021-12-17",10.729999542236328,{"date":346,"close":347},"2021-12-23",10.699999809265137,{"date":349,"close":350},"2021-12-31",10.65999984741211,{"date":352,"close":353},"2022-01-07",11.520000457763672,{"date":355,"close":334},"2022-01-14",{"date":357,"close":347},"2022-01-21",{"date":359,"close":360},"2022-01-28",10.864999771118164,{"date":362,"close":363},"2022-02-04",11,{"date":365,"close":366},"2022-02-11",10.854999542236328,{"date":368,"close":369},"2022-02-18",10.875,{"date":371,"close":307},"2022-02-25",{"date":373,"close":374},"2022-03-04",10.399999618530273,{"date":376,"close":377},"2022-03-11",10.569999694824219,{"date":379,"close":380},"2022-03-18",10.75,{"date":382,"close":383},"2022-03-25",10.5,{"date":385,"close":386},"2022-04-01",10.149999618530273,{"date":388,"close":389},"2022-04-08",10.164999961853027,{"date":391,"close":392},"2022-04-14",10.300000190734863,{"date":394,"close":395},"2022-04-22",10.229999542236328,{"date":397,"close":398},"2022-04-29",10.09000015258789,{"date":400,"close":401},"2022-05-06",9.75,{"date":403,"close":404},"2022-05-13",9.569999694824219,{"date":406,"close":407},"2022-05-20",9.350000381469727,{"date":409,"close":401},"2022-05-27",{"date":411,"close":412},"2022-06-03",9.550000190734863,{"date":414,"close":415},"2022-06-10",9.5,{"date":417,"close":415},"2022-06-17",{"date":419,"close":420},"2022-06-24",9.420000076293945,{"date":422,"close":423},"2022-07-01",9.329999923706055,{"date":425,"close":426},"2022-07-08",9.248000144958496,{"date":428,"close":429},"2022-07-15",9.100000381469727,{"date":431,"close":432},"2022-07-22",9.279999732971191,{"date":434,"close":435},"2022-07-29",9.300000190734863,{"date":437,"close":438},"2022-08-05",9.399999618530273,{"date":440,"close":438},"2022-08-12",{"date":442,"close":443},"2022-08-19",9.579999923706055,{"date":445,"close":443},"2022-08-26",{"date":447,"close":415},"2022-09-02",{"date":449,"close":450},"2022-09-09",9.289999961853027,{"date":452,"close":453},"2022-09-16",9.600000381469727,{"date":455,"close":456},"2022-09-23",9.633999824523926,{"date":458,"close":401},"2022-09-30",{"date":460,"close":461},"2022-10-07",9.899999618530273,{"date":463,"close":461},"2022-10-14",{"date":465,"close":466},"2022-10-21",9.944999694824219,{"date":468,"close":469},"2022-10-28",10.100000381469727,{"date":471,"close":472},"2022-11-04",10.010000228881836,{"date":474,"close":475},"2022-11-11",9.859999656677246,{"date":477,"close":478},"2022-11-18",9.710000038146973,{"date":480,"close":481},"2022-11-25",9.699999809265137,{"date":483,"close":484},"2022-12-02",9.449999809265137,{"date":486,"close":407},"2022-12-09",{"date":488,"close":489},"2022-12-16",8.649999618530273,{"date":491,"close":492},"2022-12-23",9.069999694824219,{"date":494,"close":495},"2022-12-30",9.109999656677246,{"date":497,"close":498},"2023-01-06",9.020000457763672,{"date":500,"close":501},"2023-01-13",9.170000076293945,{"date":503,"close":501},"2023-01-20",{"date":505,"close":506},"2023-01-27",9.517000198364258,{"date":508,"close":509},"2023-02-03",9.359999656677246,{"date":511,"close":512},"2023-02-10",9.4399995803833,{"date":514,"close":453},"2023-02-17",{"date":516,"close":438},"2023-02-24",{"date":518,"close":438},"2023-03-03",{"date":520,"close":521},"2023-03-10",9.050000190734863,{"date":523,"close":524},"2023-03-17",8.680000305175781,{"date":526,"close":527},"2023-03-24",8.119999885559082,{"date":529,"close":530},"2023-03-31",7.650000095367432,{"date":532,"close":533},"2023-04-06",7.790999889373779,{"date":535,"close":536},"2023-04-14",7.448999881744385,{"date":538,"close":539},"2023-04-21",7.260000228881836,{"date":541,"close":542},"2023-04-28",7.449999809265137,{"date":544,"close":545},"2023-05-05",6.425000190734863,{"date":547,"close":548},"2023-05-12",6.699999809265137,{"date":550,"close":551},"2023-05-19",7.074999809265137,{"date":553,"close":554},"2023-05-26",6.929999828338623,{"date":556,"close":557},"2023-06-02",6.820000171661377,{"date":559,"close":560},"2023-06-09",6.554999828338623,{"date":562,"close":563},"2023-06-16",7,{"date":565,"close":566},"2023-06-23",6.949999809265137,{"date":568,"close":569},"2023-06-30",6.730000019073486,{"date":571,"close":572},"2023-07-07",6.849999904632568,{"date":574,"close":575},"2023-07-14",6.793000221252441,{"date":577,"close":578},"2023-07-21",6.989999771118164,{"date":580,"close":563},"2023-07-28",{"date":582,"close":563},"2023-08-04",{"date":584,"close":585},"2023-08-11",7.070000171661377,{"date":587,"close":588},"2023-08-18",6.90500020980835,{"date":590,"close":591},"2023-08-25",6.918000221252441,{"date":593,"close":594},"2023-09-01",6.860000133514404,{"date":596,"close":597},"2023-09-08",6.829999923706055,{"date":599,"close":600},"2023-09-15",6.670000076293945,{"date":602,"close":603},"2023-09-22",6.947999954223633,{"date":605,"close":606},"2023-09-29",6.771999835968018,{"date":608,"close":609},"2023-10-06",6.839000225067139,{"date":611,"close":612},"2023-10-13",6.53000020980835,{"date":614,"close":615},"2023-10-20",6.369999885559082,{"date":617,"close":618},"2023-10-27",6.650000095367432,{"date":620,"close":621},"2023-11-03",6.480000019073486,{"date":623,"close":621},"2023-11-10",{"date":625,"close":626},"2023-11-17",6.40500020980835,{"date":628,"close":629},"2023-11-24",6.46999979019165,{"date":631,"close":629},"2023-12-01",{"date":633,"close":634},"2023-12-08",6.630000114440918,{"date":636,"close":618},"2023-12-15",{"date":638,"close":639},"2023-12-22",7.980000019073486,{"date":641,"close":642},"2023-12-29",8.050000190734863,{"date":644,"close":645},"2024-01-05",8.350000381469727,{"date":647,"close":648},"2024-01-12",8.670000076293945,{"date":650,"close":651},"2024-01-19",8.520000457763672,{"date":653,"close":654},"2024-01-26",8.3100004196167,{"date":656,"close":657},"2024-02-02",8.850000381469727,{"date":659,"close":660},"2024-02-09",8.699999809265137,{"date":662,"close":660},"2024-02-16",{"date":664,"close":665},"2024-02-23",8.529999732971191,{"date":667,"close":668},"2024-03-01",8.470000267028809,{"date":670,"close":671},"2024-03-08",8.449999809265137,{"date":673,"close":674},"2024-03-15",8.300000190734863,{"date":676,"close":639},"2024-03-22",{"date":678,"close":671},"2024-03-28",{"date":680,"close":681},"2024-04-05",8,{"date":683,"close":684},"2024-04-12",7.75,{"date":686,"close":687},"2024-04-19",7.489999771118164,{"date":689,"close":690},"2024-04-26",7.610000133514404,{"date":692,"close":530},"2024-05-03",{"date":694,"close":695},"2024-05-10",7.800000190734863,{"date":697,"close":698},"2024-05-17",7.670000076293945,{"date":700,"close":701},"2024-05-24",8.010000228881836,{"date":703,"close":704},"2024-05-31",7.949999809265137,{"date":706,"close":707},"2024-06-07",7.764999866485596,{"date":709,"close":684},"2024-06-14",{"date":711,"close":712},"2024-06-21",7.989999771118164,{"date":714,"close":715},"2024-06-28",7.860000133514404,{"date":717,"close":718},"2024-07-05",7.920000076293945,{"date":720,"close":715},"2024-07-12",{"date":722,"close":723},"2024-07-19",8.380000114440918,{"date":725,"close":726},"2024-07-26",8.640000343322754,{"date":728,"close":729},"2024-08-02",8.489999771118164,{"date":731,"close":671},"2024-08-09",{"date":733,"close":734},"2024-08-16",7.880000114440918,{"date":736,"close":645},"2024-08-23",{"date":738,"close":654},"2024-08-30",{"date":740,"close":741},"2024-09-06",8.071999549865723,{"date":743,"close":744},"2024-09-13",8.199999809265137,{"date":746,"close":747},"2024-09-20",8.539999961853027,{"date":749,"close":750},"2024-09-27",9.25,{"date":752,"close":753},"2024-10-04",9.609999656677246,{"date":755,"close":756},"2024-10-11",9.489999771118164,{"date":758,"close":450},"2024-10-18",{"date":760,"close":761},"2024-10-25",8.8100004196167,{"date":763,"close":764},"2024-11-01",9.0600004196167,{"date":766,"close":407},"2024-11-08",{"date":768,"close":769},"2024-11-15",9.633000373840332,{"date":771,"close":401},"2024-11-22",{"date":773,"close":774},"2024-11-29",9.970000267028809,{"date":776,"close":777},"2024-12-06",9.779999732971191,{"date":779,"close":753},"2024-12-13",{"date":781,"close":443},"2024-12-20",{"date":783,"close":769},"2024-12-27",{"date":785,"close":786},"2025-01-03",9.649999618530273,{"date":788,"close":789},"2025-01-10",9.520000457763672,{"date":791,"close":792},"2025-01-17",9.829999923706055,{"date":794,"close":795},"2025-01-24",9.960000038146973,{"date":797,"close":798},"2025-01-31",10.020000457763672,{"date":800,"close":472},"2025-02-07",{"date":802,"close":798},"2025-02-14",{"date":804,"close":41},"2025-02-21",{"date":806,"close":807},"2025-02-28",10.25,{"date":809,"close":392},"2025-03-07",{"date":811,"close":812},"2025-03-14",10.4399995803833,{"date":814,"close":815},"2025-03-21",10.489999771118164,{"date":817,"close":818},"2025-03-28",9.920000076293945,{"date":820,"close":821},"2025-04-04",9.640000343322754,{"date":823,"close":824},"2025-04-11",9.989999771118164,{"date":826,"close":827},"2025-04-17",10.239999771118164,{"date":829,"close":830},"2025-04-25",10.350000381469727,{"date":832,"close":833},"2025-05-02",11.420000076293945,{"date":835,"close":836},"2025-05-09",11.170000076293945,{"date":838,"close":839},"2025-05-16",10.949999809265137,{"date":841,"close":842},"2025-05-23",11.210000038146973,{"date":844,"close":845},"2025-05-30",11.579999923706055,{"date":847,"close":848},"2025-06-06",11.729999542236328,{"date":850,"close":851},"2025-06-13",12.40999984741211,{"date":853,"close":854},"2025-06-20",11.529999732971191,{"date":856,"close":857},"2025-06-27",11.989999771118164,{"date":859,"close":860},"2025-07-03",11.979999542236328,{"date":862,"close":863},"2025-07-11",11.850000381469727,{"date":865,"close":866},"2025-07-18",12.470000267028809,{"date":868,"close":869},"2025-07-21",12.479999542236328,{"date":871,"close":872},"2025-07-22",12.779999732971191,{"date":874,"close":875},"2025-07-23",13.010000228881836,{"date":877,"close":878},"2025-07-24",12.8100004196167,{"date":880,"close":881},"2025-07-25",12.805000305175781,{"date":883,"close":884},"2025-07-28",12.699999809265137,{"date":886,"close":887},"2025-07-29",13.029999732971191,{"date":889,"close":890},"2025-07-30",12.75,{"date":892,"close":893},"2025-07-31",12.6899995803833,{"date":895,"close":896},"2025-08-01",12.399999618530273,{"date":898,"close":899},"2025-08-04",12.609999656677246,{"date":901,"close":902},"2025-08-05",12.529999732971191,{"date":904,"close":905},"2025-08-06",12.489999771118164,{"date":907,"close":908},"2025-08-07",12.4399995803833,{"date":910,"close":911},"2025-08-08",12.4350004196167,{"date":913,"close":914},"2025-08-11",12.5,{"date":916,"close":917},"2025-08-12",13.020000457763672,{"date":919,"close":917},"2025-08-13",{"date":921,"close":922},"2025-08-14",12.800000190734863,{"date":924,"close":925},"2025-08-15",12.829999923706055,{"date":927,"close":928},"2025-08-18",12.550000190734863,{"date":930,"close":866},"2025-08-19",{"date":932,"close":933},"2025-08-20",12.970000267028809,{"date":935,"close":936},"2025-08-21",12.960000038146973,{"date":938,"close":939},"2025-08-22",13.75,{"date":941,"close":942},"2025-08-25",13.279999732971191,{"date":944,"close":945},"2025-08-26",13.5600004196167,{"date":947,"close":948},"2025-08-27",13.414999961853027,{"date":950,"close":951},"2025-08-28",13.539999961853027,{"date":953,"close":954},"2025-08-29",13.369999885559082,{"date":956,"close":957},"2025-09-02",13.34000015258789,{"date":959,"close":960},"2025-09-03",13.149999618530273,{"date":962,"close":963},"2025-09-04",13.600000381469727,{"date":965,"close":966},"2025-09-05",13.619999885559082,{"date":968,"close":942},"2025-09-08",{"date":970,"close":971},"2025-09-09",13,{"date":973,"close":974},"2025-09-10",13.109999656677246,{"date":976,"close":977},"2025-09-11",13.180000305175781,{"date":979,"close":980},"2025-09-12",13.079999923706055,{"date":982,"close":983},"2025-09-15",12.84000015258789,{"date":985,"close":980},"2025-09-16",{"date":987,"close":988},"2025-09-17",12.279999732971191,{"date":990,"close":991},"2025-09-18",12.039999961853027,{"date":993,"close":991},"2025-09-19",{"date":995,"close":996},"2025-09-22",11.819999694824219,{"date":998,"close":845},"2025-09-23",{"date":1000,"close":1001},"2025-09-24",11.619999885559082,{"date":1003,"close":1004},"2025-09-25",11.649999618530273,{"date":1006,"close":1007},"2025-09-26",11.84000015258789,{"date":1009,"close":1010},"2025-09-29",11.4399995803833,{"date":1012,"close":1013},"2025-09-30",11.359999656677246,{"date":1015,"close":1016},"2025-10-01",11.300000190734863,{"date":1018,"close":310},"2025-10-02",{"date":1020,"close":848},"2025-10-03",{"date":1022,"close":1023},"2025-10-06",11.8100004196167,{"date":1025,"close":1026},"2025-10-07",11.680000305175781,{"date":1028,"close":1029},"2025-10-08",11.65999984741211,{"date":1031,"close":1032},"2025-10-09",11.630000114440918,{"date":1034,"close":1035},"2025-10-10",11.380000114440918,{"date":1037,"close":1038},"2025-10-13",11.449999809265137,{"date":1040,"close":1041},"2025-10-14",11.130000114440918,{"date":1043,"close":363},"2025-10-15",{"date":1045,"close":1046},"2025-10-16",10.329999923706055,{"date":1048,"close":1049},"2025-10-17",10.3100004196167,{"date":1051,"close":383},"2025-10-20",{"date":1053,"close":1054},"2025-10-21",10.34000015258789,{"date":1056,"close":1057},"2025-10-22",10.550000190734863,{"date":1059,"close":1060},"2025-10-23",10.390000343322754,{"date":1062,"close":1063},"2025-10-24",10.074999809265137,{"date":1065,"close":1066},"2025-10-27",9.819999694824219,{"date":1068,"close":1069},"2025-10-28",9.619999885559082,{"date":1071,"close":1072},"2025-10-29",10.039999961853027,{"date":1074,"close":41},"2025-10-30",{"date":1076,"close":824},"2025-10-31",{"date":1078,"close":824},"2025-11-03",{"date":1080,"close":1081},"2025-11-04",9.770000457763672,{"date":1083,"close":401},"2025-11-05",{"date":1085,"close":478},"2025-11-06",{"date":1087,"close":481},"2025-11-07",{"date":1089,"close":786},"2025-11-10",{"date":1091,"close":1092},"2025-11-11",9.789999961853027,{"date":1094,"close":481},"2025-11-12",{"date":1096,"close":1092},"2025-11-13",{"date":1098,"close":792},"2025-11-14",{"date":1100,"close":1101},"2025-11-17",9.84000015258789,{"date":1103,"close":1092},"2025-11-18",{"date":1105,"close":1106},"2025-11-19",9.760000228881836,{"date":1108,"close":795},"2025-11-20",{"date":1110,"close":1111},"2025-11-21",10.619999885559082,{"date":1113,"close":1060},"2025-11-24",{"date":1115,"close":1116},"2025-11-25",10.819999694824219,{"date":1118,"close":1119},"2025-11-26",11.039999961853027,{"date":1121,"close":318},"2025-11-28",{"date":1123,"close":1124},"2025-12-01",11.029999732971191,{"date":1126,"close":1127},"2025-12-02",10.859999656677246,{"date":1129,"close":1130},"2025-12-03",11.25,{"date":1132,"close":1133},"2025-12-04",11.640000343322754,{"date":1135,"close":1029},"2025-12-05",{"date":1137,"close":1138},"2025-12-08",11.899999618530273,{"date":1140,"close":1141},"2025-12-09",11.949999809265137,{"date":1143,"close":1023},"2025-12-10",{"date":1145,"close":1146},"2025-12-11",11.970000267028809,{"date":1148,"close":1149},"2025-12-12",12.3100004196167,{"date":1151,"close":1152},"2025-12-15",12.300000190734863,{"date":1154,"close":914},"2025-12-16",{"date":1156,"close":1157},"2025-12-17",12.460000038146973,{"date":1159,"close":1160},"2025-12-18",12.359999656677246,{"date":1162,"close":1163},"2025-12-19",12.369999885559082,{"date":1165,"close":1166},"2025-12-22",12.100000381469727,{"date":1168,"close":1169},"2025-12-23",12.109999656677246,{"date":1171,"close":1172},"2025-12-24",12.199999809265137,{"date":1174,"close":1175},"2025-12-26",12.329999923706055,{"date":1177,"close":1178},"2025-12-29",12.449999809265137,{"date":1180,"close":1181},"2025-12-30",12.210000038146973,{"date":1183,"close":1184},"2025-12-31",12.020000457763672,{"date":1186,"close":860},"2026-01-02",{"date":1188,"close":1189},"2026-01-05",12.010000228881836,{"date":1191,"close":857},"2026-01-06",{"date":1193,"close":1194},"2026-01-07",11.770000457763672,{"date":1196,"close":1189},"2026-01-08",{"date":1198,"close":1138},"2026-01-09",{"date":1200,"close":857},"2026-01-12",{"date":1202,"close":1203},"2026-01-13",11.9399995803833,{"date":1205,"close":1206},"2026-01-14",11.75,{"date":1208,"close":857},"2026-01-15",{"date":1210,"close":848},"2026-01-16",{"date":1212,"close":1213},"2026-01-20",11.670000076293945,{"date":1215,"close":1216},"2026-01-21",12.069999694824219,{"date":1218,"close":1219},"2026-01-22",12.510000228881836,{"date":1221,"close":988},"2026-01-23",{"date":1223,"close":1224},"2026-01-26",12.34000015258789,{"date":1226,"close":1227},"2026-01-27",12.1899995803833,{"date":1229,"close":1230},"2026-01-28",11.880000114440918,{"date":1232,"close":1138},"2026-01-29",{"date":1234,"close":1133},"2026-01-30",{"date":1236,"close":1237},"2026-02-02",11.930000305175781,{"date":1239,"close":1138},"2026-02-03",{"date":1241,"close":922},"2026-02-04",{"date":1243,"close":1244},"2026-02-05",12.789999961853027,{"date":1246,"close":890},"2026-02-06",{"date":1248,"close":1249},"2026-02-09",12.149999618530273,{"date":1251,"close":1252},"2026-02-10",12.220000267028809,{"date":1254,"close":1255},"2026-02-11",15.130000114440918,{"date":1257,"close":1258},"2026-02-12",15.350000381469727,{"date":1260,"close":1261},"2026-02-13",15.470000267028809,{"date":1263,"close":1264},"2026-02-17",15.649999618530273,{"date":1266,"close":1267},"2026-02-18",15.239999771118164,{"date":1269,"close":1270},"2026-02-19",15.359999656677246,{"date":1272,"close":1255},"2026-02-20",{"date":1274,"close":1275},"2026-02-23",15.119999885559082,{"date":1277,"close":1278},"2026-02-24",15.859999656677246,{"date":1280,"close":1281},"2026-02-25",16,{"date":1283,"close":1281},"2026-02-26",{"date":1285,"close":1281},"2026-02-27",{"date":1287,"close":1288},"2026-03-02",15.84000015258789,{"date":1290,"close":1291},"2026-03-03",15.899999618530273,{"date":1293,"close":1294},"2026-03-04",16.440000534057617,{"date":1296,"close":1297},"2026-03-05",16.049999237060547,{"date":1299,"close":1300},"2026-03-06",15.920000076293945,{"date":1302,"close":1303},"2026-03-09",15.760000228881836,{"date":1305,"close":1306},"2026-03-10",15.619999885559082,{"date":1308,"close":1303},"2026-03-11",{"date":1310,"close":1311},"2026-03-12",16.010000228881836,{"date":1313,"close":1311},"2026-03-13",{"date":1315,"close":1316},"2026-03-16",15.3100004196167,{"date":1318,"close":1270},"2026-03-17",{"date":1320,"close":1255},"2026-03-18",{"date":1322,"close":1323},"2026-03-19",15.140000343322754,{"date":1325,"close":1326},"2026-03-20",15.489999771118164,{"date":1328,"close":1329},"2026-03-23",15.569999694824219,{"date":1331,"close":1261},"2026-03-24",{"date":1333,"close":1334},"2026-03-25",15.210000038146973,{"date":1336,"close":1337},"2026-03-26",15.34000015258789,{"date":1339,"close":1340},"2026-03-27",15.25,{"date":1342,"close":1343},"2026-03-30",15.300000190734863,{"date":1345,"close":1346},"2026-03-31",15.420000076293945,{"date":1348,"close":1270},"2026-04-01",{"date":1350,"close":1351},"2026-04-02",15.399999618530273,{"date":1353,"close":1354},"2026-04-06",15.40999984741211,{"date":1356,"close":1357},"2026-04-07",15.579999923706055,{"date":1359,"close":1360},"2026-04-08",15.5,{"date":1362,"close":1363},"2026-04-09",15.529999732971191,{"date":1365,"close":1329},"2026-04-10",{"date":1367,"close":1368},"2026-04-13",15.65999984741211,{"date":1370,"close":1371},"2026-04-14",15.640000343322754,{"date":1373,"close":1351},"2026-04-15",{"date":1375,"close":1363},"2026-04-16",{"date":1377,"close":1378},"2026-04-17",15.369999885559082,{"date":1380,"close":1371},"2026-04-20",{"date":204,"close":1382},15.4399995803833,{"date":1384,"close":1264},"2026-04-22",{"date":1386,"close":1387},"2026-04-23",15.75,{"date":1389,"close":1390},"2026-04-24",16.489999771118164,{"date":1392,"close":1297},"2026-04-27",{"date":1394,"close":1395},"2026-04-28",16.200000762939453,{"date":1397,"close":1398},"2026-04-29",16.09000015258789,{"date":1400,"close":1401},"2026-04-30",16.34000015258789,{"date":234,"close":1403},16.299999237060547,{"date":1405,"close":1398},"2026-05-04",{"date":1407,"close":1408},"2026-05-05",16.079999923706055,{"date":1410,"close":1411},"2026-05-06",16.059999465942383,{"date":1413,"close":1414},"2026-05-07",16.030000686645508,{"date":1416,"close":1297},"2026-05-08",{"date":1418,"close":1411},"2026-05-11",{"date":1420,"close":1421},"2026-05-12",16.149999618530273,{"date":1423,"close":1424},"2026-05-13",15.800000190734863,{"date":1426,"close":1427},"2026-05-14",16.209999084472656,{"date":1429,"close":1414},"2026-05-15",{"date":1431,"close":1432},"2026-05-18",15.869999885559082,{"date":193,"close":1434},15.819999694824219,{"date":1436,"close":1387},"2026-05-20",{"date":1438,"close":1303},"2026-05-21",{"date":1440,"close":1360},"2026-05-22",{"date":121,"close":1351},{"date":1443,"close":1444},"2026-05-27",15.479999542236328,{"date":1446,"close":1447},"2026-05-28",15.770000457763672,{"date":1449,"close":1450},"2026-05-29",16.280000686645508,{"date":1452,"close":1453},"2026-06-01",16.3700008392334,{"date":1455,"close":1456},"2026-06-02",16.5,{"date":1458,"close":1453},"2026-06-03",{"date":1460,"close":1461},"2026-06-04",16.329999923706055,{"date":1463,"close":1464},"2026-06-05",16.3799991607666,{"date":1466,"close":1467},"2026-06-08",16.389999389648438,{"date":1469,"close":1470},"2026-06-09",16.479999542236328,{"date":1472,"close":1473},"2026-06-10",16.469999313354492,{"date":1475,"close":1476},"2026-06-11",16.549999237060547,{"date":1478,"close":1479},"2026-06-12",16.709999084472656,{"date":1481,"close":1482},"2026-06-15",16.725000381469727,{"date":1484,"close":1485},"2026-06-16",17,{"date":1487,"close":1488},"2026-06-17",16.989999771118164,{"date":1490,"close":1491},"2026-06-18",17.59000015258789,{"date":1493,"close":1494},"2026-06-22",16.700000762939453,{"date":1496,"close":1497},"2026-06-23",17.229999542236328,{"date":1499,"close":1500},"2026-06-24",17.18000030517578,{"date":1502,"close":1497},"2026-06-25",{"date":1504,"close":1505},"2026-06-26",17.389999389648438,{"date":1507,"close":1508},"2026-06-29",17.309999465942383,{"date":1510,"close":1508},"2026-06-30",{"date":1512,"close":1513},"2026-07-01",17.260000228881836,{"date":1515,"close":1516},"2026-07-02",17.219999313354492,{"date":1518,"close":1519},"2026-07-06",17.200000762939453,{"date":1521,"close":1522},"2026-07-07",17.079999923706055,{"date":1524,"close":1525},"2026-07-08",17.110000610351562,{"date":113,"close":1522},{"date":1528,"close":1529},"2026-07-10",16.969999313354492,{"date":1531,"close":1532},"2026-07-13",16.950000762939453,{"date":1534,"close":1535},"2026-07-14",16.6200008392334,{"date":1537,"close":1538},"2026-07-15",16.780000686645508,{"date":1540,"close":1485},"2026-07-16",{"date":1542,"close":1543},"2026-07-17",17.020000457763672,{"date":1545,"close":1546},"2026-07-20",17.540000915527344,{"date":47,"close":1548},17.649999618530273,{"count":233,"fetchedAt":1550,"source":228},"2026-07-22T03:07:02.226Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1552},"\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>",1784689622196]