[{"data":1,"prerenderedAt":1470},["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,"$fP0IlenzN0l2QH4GvumSUfN2J85qcjkXLAR8E8e1lmas":25,"ticker-mcap-AAMI":89,"ticker-profile-AAMI":98,"ticker-earnings-AAMI":113,"ticker-reddit-AAMI":37,"ticker-congress-AAMI":118,"i-lucide:info":1468},{"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,{"data":26,"meta":85},{"identity":27,"transactions":32,"sectorSlug":65,"relatedTickers":66},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1748824","Acadian Asset Management Inc.","Finance & Insurance","AAMI",[33,51,63],{"cik":28,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-22T00:00:00.000Z","0001013594-26-000681-0","4",null,"PAULSON & CO. INC.","","I",77.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1035674\u002F000101359426000681\u002F0001013594-26-000681-index.htm",1900000,5843282,146775000,"S","2026-06-17","Open-market sale","discretionary-sell",{"daysSinceLastFiling":37,"isFirstFiling":24,"priorFilingDate":37},{"cik":28,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":54,"ownerTitle":39,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-15T22:52:58.000Z","0001628280-26-043360-0","Trebbi Barbara","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748824\u002F000162828026043360\u002F0001628280-26-043360-index.htm",10260,28797,"G","2026-06-15","Gift","non-discretionary",{"cik":28,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001628280-26-043360-1","finance-insurance",[67,70,73,76,79,82],{"ticker":68,"issuerName":69},"COIN","Coinbase Global, Inc.",{"ticker":71,"issuerName":72},"TRUP","TRUPANION, INC.",{"ticker":74,"issuerName":75},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":77,"issuerName":78},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":80,"issuerName":81},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":83,"issuerName":84},"MORN","Morningstar, Inc.",{"count":86,"fetchedAt":87,"source":88},3,"2026-07-17T21:03:06.427Z","sqlite",{"data":90,"meta":95},{"value":91,"quality":92,"closeDate":93,"ageDays":86,"sharesAsOf":94},2872409110.417938,"fresh","2026-07-14","2026-05-05",{"count":96,"fetchedAt":97,"source":88},1,"2026-07-17T21:03:06.488Z",{"data":99,"meta":111},{"ticker":31,"ceo":100,"industry":101,"fullTimeEmployees":102,"ipoDate":103,"country":104,"state":105,"city":106,"website":107,"exchangeShort":37,"marketCap":37,"beta":108,"range52w":109,"fetchedAt":110},"Kelly Ann Louise Young","Asset Management",383,"2014-10-09","US","MA","Boston","https:\u002F\u002Fwww.acadian-inc.com",1.329,"31.24-83.8028","2026-06-15T23:00:37.083Z",{"count":96,"fetchedAt":112,"source":88},"2026-07-17T21:03:06.493Z",{"data":114,"meta":116},{"ticker":31,"points":115},[],{"count":96,"fetchedAt":117,"source":88},"2026-07-17T21:03:06.494Z",{"data":119,"meta":1466},{"congressTrades":120,"insiderTrades":121,"priceHistory":125,"ticker":31},[],[122,123,124],{"cik":28,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":28,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":54,"ownerTitle":39,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":28,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":37,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":29,"issuerTicker":31,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":59,"transactionDate":60},[126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,346,349,352,355,358,361,364,366,369,372,375,378,381,384,387,390,393,396,399,402,404,407,410,413,415,418,421,424,426,428,431,433,436,439,442,444,447,450,453,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,508,511,514,517,520,523,526,529,531,534,537,540,543,546,549,552,555,558,560,563,566,569,572,574,577,579,582,585,588,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,749,752,755,758,761,764,767,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,905,908,910,913,916,919,922,924,927,930,933,936,939,941,943,946,949,952,955,958,961,963,966,969,972,975,978,981,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1038,1041,1044,1047,1050,1053,1055,1058,1061,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464],{"date":127,"close":128},"2021-07-23",23.920000076293945,{"date":130,"close":131},"2021-07-30",24.989999771118164,{"date":133,"close":134},"2021-08-06",26.399999618530273,{"date":136,"close":137},"2021-08-13",26.729999542236328,{"date":139,"close":140},"2021-08-20",26.299999237060547,{"date":142,"close":143},"2021-08-27",27.610000610351562,{"date":145,"close":146},"2021-09-03",27.399999618530273,{"date":148,"close":149},"2021-09-10",26.649999618530273,{"date":151,"close":152},"2021-09-17",26.530000686645508,{"date":154,"close":155},"2021-09-24",26.68000030517578,{"date":157,"close":158},"2021-10-01",26.1200008392334,{"date":160,"close":161},"2021-10-08",26.610000610351562,{"date":163,"close":164},"2021-10-15",26.760000228881836,{"date":166,"close":167},"2021-10-22",26.979999542236328,{"date":169,"close":170},"2021-10-29",29.979999542236328,{"date":172,"close":173},"2021-11-05",30.290000915527344,{"date":175,"close":176},"2021-11-12",30.770000457763672,{"date":178,"close":179},"2021-11-19",30.3799991607666,{"date":181,"close":182},"2021-11-26",30.149999618530273,{"date":184,"close":185},"2021-12-03",27.329999923706055,{"date":187,"close":188},"2021-12-10",29.34000015258789,{"date":190,"close":191},"2021-12-17",26.309999465942383,{"date":193,"close":194},"2021-12-23",25.65999984741211,{"date":196,"close":197},"2021-12-31",25.600000381469727,{"date":199,"close":200},"2022-01-07",24.290000915527344,{"date":202,"close":203},"2022-01-14",24.440000534057617,{"date":205,"close":206},"2022-01-21",21.84000015258789,{"date":208,"close":209},"2022-01-28",20.809999465942383,{"date":211,"close":212},"2022-02-04",23.450000762939453,{"date":214,"close":128},"2022-02-11",{"date":216,"close":217},"2022-02-18",24.31999969482422,{"date":219,"close":220},"2022-02-25",24.350000381469727,{"date":222,"close":223},"2022-03-04",23.15999984741211,{"date":225,"close":226},"2022-03-11",23.6299991607666,{"date":228,"close":229},"2022-03-18",25.770000457763672,{"date":231,"close":232},"2022-03-25",24.06999969482422,{"date":234,"close":235},"2022-04-01",24.6299991607666,{"date":237,"close":238},"2022-04-08",22.229999542236328,{"date":240,"close":241},"2022-04-14",21.989999771118164,{"date":243,"close":244},"2022-04-22",21.75,{"date":246,"close":247},"2022-04-29",20.040000915527344,{"date":249,"close":250},"2022-05-06",20.25,{"date":252,"close":253},"2022-05-13",19.65999984741211,{"date":255,"close":256},"2022-05-20",19.81999969482422,{"date":258,"close":259},"2022-05-27",20.280000686645508,{"date":261,"close":262},"2022-06-03",20.770000457763672,{"date":264,"close":265},"2022-06-10",19.719999313354492,{"date":267,"close":268},"2022-06-17",18.6200008392334,{"date":270,"close":271},"2022-06-24",19.280000686645508,{"date":273,"close":274},"2022-07-01",18.1200008392334,{"date":276,"close":277},"2022-07-08",17.68000030517578,{"date":279,"close":280},"2022-07-15",17.600000381469727,{"date":282,"close":283},"2022-07-22",18.709999084472656,{"date":285,"close":286},"2022-07-29",18.90999984741211,{"date":288,"close":289},"2022-08-05",18.84000015258789,{"date":291,"close":292},"2022-08-12",20.030000686645508,{"date":294,"close":295},"2022-08-19",19.40999984741211,{"date":297,"close":298},"2022-08-26",18.229999542236328,{"date":300,"close":301},"2022-09-02",17.299999237060547,{"date":303,"close":304},"2022-09-09",18.43000030517578,{"date":306,"close":307},"2022-09-16",16.790000915527344,{"date":309,"close":310},"2022-09-23",15.5,{"date":312,"close":313},"2022-09-30",14.90999984741211,{"date":315,"close":316},"2022-10-07",16.889999389648438,{"date":318,"close":319},"2022-10-14",17.639999389648438,{"date":321,"close":322},"2022-10-21",17.389999389648438,{"date":324,"close":325},"2022-10-28",18.600000381469727,{"date":327,"close":328},"2022-11-04",19.299999237060547,{"date":330,"close":331},"2022-11-11",19.989999771118164,{"date":333,"close":334},"2022-11-18",19.510000228881836,{"date":336,"close":337},"2022-11-25",19.850000381469727,{"date":339,"close":340},"2022-12-02",20.81999969482422,{"date":342,"close":343},"2022-12-09",19.459999084472656,{"date":345,"close":268},"2022-12-16",{"date":347,"close":348},"2022-12-23",19.31999969482422,{"date":350,"close":351},"2022-12-30",20.579999923706055,{"date":353,"close":354},"2023-01-06",20.950000762939453,{"date":356,"close":357},"2023-01-13",21.43000030517578,{"date":359,"close":360},"2023-01-20",22.829999923706055,{"date":362,"close":363},"2023-01-27",22.760000228881836,{"date":365,"close":229},"2023-02-03",{"date":367,"close":368},"2023-02-10",26.18000030517578,{"date":370,"close":371},"2023-02-17",25.899999618530273,{"date":373,"close":374},"2023-02-24",24.81999969482422,{"date":376,"close":377},"2023-03-03",25.459999084472656,{"date":379,"close":380},"2023-03-10",23.059999465942383,{"date":382,"close":383},"2023-03-17",21.729999542236328,{"date":385,"close":386},"2023-03-24",22.59000015258789,{"date":388,"close":389},"2023-03-31",23.579999923706055,{"date":391,"close":392},"2023-04-06",22.360000610351562,{"date":394,"close":395},"2023-04-14",23.40999984741211,{"date":397,"close":398},"2023-04-21",23.559999465942383,{"date":400,"close":401},"2023-04-28",22.579999923706055,{"date":403,"close":386},"2023-05-05",{"date":405,"close":406},"2023-05-12",21.649999618530273,{"date":408,"close":409},"2023-05-19",22.68000030517578,{"date":411,"close":412},"2023-05-26",21.860000610351562,{"date":414,"close":386},"2023-06-02",{"date":416,"close":417},"2023-06-09",22.780000686645508,{"date":419,"close":420},"2023-06-16",22.209999084472656,{"date":422,"close":423},"2023-06-23",20.329999923706055,{"date":425,"close":354},"2023-06-30",{"date":427,"close":331},"2023-07-07",{"date":429,"close":430},"2023-07-14",21.459999084472656,{"date":432,"close":244},"2023-07-21",{"date":434,"close":435},"2023-07-28",21.559999465942383,{"date":437,"close":438},"2023-08-04",20.600000381469727,{"date":440,"close":441},"2023-08-11",19.93000030517578,{"date":443,"close":209},"2023-08-18",{"date":445,"close":446},"2023-08-25",21.170000076293945,{"date":448,"close":449},"2023-09-01",21.09000015258789,{"date":451,"close":452},"2023-09-08",20.350000381469727,{"date":454,"close":259},"2023-09-15",{"date":456,"close":457},"2023-09-22",20.09000015258789,{"date":459,"close":460},"2023-09-29",19.389999389648438,{"date":462,"close":463},"2023-10-06",17.950000762939453,{"date":465,"close":466},"2023-10-13",17.309999465942383,{"date":468,"close":469},"2023-10-20",16.479999542236328,{"date":471,"close":472},"2023-10-27",15.600000381469727,{"date":474,"close":475},"2023-11-03",16.729999542236328,{"date":477,"close":478},"2023-11-10",16.209999084472656,{"date":480,"close":481},"2023-11-17",17.260000228881836,{"date":483,"close":484},"2023-11-24",17.93000030517578,{"date":486,"close":487},"2023-12-01",18.190000534057617,{"date":489,"close":490},"2023-12-08",18.59000015258789,{"date":492,"close":493},"2023-12-15",19.450000762939453,{"date":495,"close":496},"2023-12-22",18.829999923706055,{"date":498,"close":499},"2023-12-29",19.15999984741211,{"date":501,"close":502},"2024-01-05",18.3799991607666,{"date":504,"close":505},"2024-01-12",19.290000915527344,{"date":507,"close":351},"2024-01-19",{"date":509,"close":510},"2024-01-26",22.200000762939453,{"date":512,"close":513},"2024-02-02",21.360000610351562,{"date":515,"close":516},"2024-02-09",21.389999389648438,{"date":518,"close":519},"2024-02-16",21.6200008392334,{"date":521,"close":522},"2024-02-23",22.469999313354492,{"date":524,"close":525},"2024-03-01",22.639999389648438,{"date":527,"close":528},"2024-03-08",22.959999084472656,{"date":530,"close":386},"2024-03-15",{"date":532,"close":533},"2024-03-22",22.520000457763672,{"date":535,"close":536},"2024-03-28",22.84000015258789,{"date":538,"close":539},"2024-04-05",22.920000076293945,{"date":541,"close":542},"2024-04-12",22.350000381469727,{"date":544,"close":545},"2024-04-19",23,{"date":547,"close":548},"2024-04-26",22.610000610351562,{"date":550,"close":551},"2024-05-03",22.559999465942383,{"date":553,"close":554},"2024-05-10",22.770000457763672,{"date":556,"close":557},"2024-05-17",22.809999465942383,{"date":559,"close":551},"2024-05-24",{"date":561,"close":562},"2024-05-31",22.170000076293945,{"date":564,"close":565},"2024-06-07",21.959999084472656,{"date":567,"close":568},"2024-06-14",22.40999984741211,{"date":570,"close":571},"2024-06-21",22.010000228881836,{"date":573,"close":562},"2024-06-28",{"date":575,"close":576},"2024-07-05",22.3700008392334,{"date":578,"close":128},"2024-07-12",{"date":580,"close":581},"2024-07-19",24.75,{"date":583,"close":584},"2024-07-26",26,{"date":586,"close":587},"2024-08-02",23.469999313354492,{"date":589,"close":568},"2024-08-09",{"date":591,"close":592},"2024-08-16",23.68000030517578,{"date":594,"close":595},"2024-08-23",23.639999389648438,{"date":597,"close":598},"2024-08-30",24.389999389648438,{"date":600,"close":601},"2024-09-06",23.170000076293945,{"date":603,"close":604},"2024-09-13",24.479999542236328,{"date":606,"close":607},"2024-09-20",25.559999465942383,{"date":609,"close":610},"2024-09-27",25.420000076293945,{"date":612,"close":613},"2024-10-04",23.690000534057617,{"date":615,"close":616},"2024-10-11",26.040000915527344,{"date":618,"close":619},"2024-10-18",27.100000381469727,{"date":621,"close":622},"2024-10-25",25.81999969482422,{"date":624,"close":625},"2024-11-01",27.43000030517578,{"date":627,"close":628},"2024-11-08",29.25,{"date":630,"close":631},"2024-11-15",29.59000015258789,{"date":633,"close":634},"2024-11-22",30.969999313354492,{"date":636,"close":637},"2024-11-29",31.18000030517578,{"date":639,"close":640},"2024-12-06",30.93000030517578,{"date":642,"close":643},"2024-12-13",30.1200008392334,{"date":645,"close":646},"2024-12-20",27.010000228881836,{"date":648,"close":649},"2024-12-27",26.899999618530273,{"date":651,"close":652},"2025-01-03",25.84000015258789,{"date":654,"close":655},"2025-01-10",24.040000915527344,{"date":657,"close":658},"2025-01-17",24.969999313354492,{"date":660,"close":661},"2025-01-24",25.799999237060547,{"date":663,"close":664},"2025-01-31",24.920000076293945,{"date":666,"close":667},"2025-02-07",25.219999313354492,{"date":669,"close":670},"2025-02-14",25.690000534057617,{"date":672,"close":673},"2025-02-21",25.709999084472656,{"date":675,"close":676},"2025-02-28",24.65999984741211,{"date":678,"close":679},"2025-03-07",24.239999771118164,{"date":681,"close":682},"2025-03-14",24.579999923706055,{"date":684,"close":685},"2025-03-21",25.530000686645508,{"date":687,"close":688},"2025-03-28",25.860000610351562,{"date":690,"close":528},"2025-04-04",{"date":692,"close":368},"2025-04-11",{"date":694,"close":695},"2025-04-17",26.6299991607666,{"date":697,"close":698},"2025-04-25",26.93000030517578,{"date":700,"close":701},"2025-05-02",27.84000015258789,{"date":703,"close":704},"2025-05-09",29.3799991607666,{"date":706,"close":707},"2025-05-16",30.239999771118164,{"date":709,"close":710},"2025-05-23",29.229999542236328,{"date":712,"close":713},"2025-05-30",30.110000610351562,{"date":715,"close":716},"2025-06-06",30.489999771118164,{"date":718,"close":719},"2025-06-13",31.15999984741211,{"date":721,"close":722},"2025-06-20",31.649999618530273,{"date":724,"close":725},"2025-06-27",35.2599983215332,{"date":727,"close":728},"2025-07-03",37.58000183105469,{"date":730,"close":731},"2025-07-11",39.29999923706055,{"date":733,"close":734},"2025-07-14",39.63999938964844,{"date":736,"close":737},"2025-07-15",38.75,{"date":739,"close":740},"2025-07-16",39.630001068115234,{"date":742,"close":743},"2025-07-17",40.06999969482422,{"date":745,"close":746},"2025-07-18",40.060001373291016,{"date":748,"close":731},"2025-07-21",{"date":750,"close":751},"2025-07-22",39.5099983215332,{"date":753,"close":754},"2025-07-23",40.029998779296875,{"date":756,"close":757},"2025-07-24",39.95000076293945,{"date":759,"close":760},"2025-07-25",39.91999816894531,{"date":762,"close":763},"2025-07-28",39.86000061035156,{"date":765,"close":766},"2025-07-29",39.75,{"date":768,"close":734},"2025-07-30",{"date":770,"close":771},"2025-07-31",41.790000915527344,{"date":773,"close":774},"2025-08-01",39.58000183105469,{"date":776,"close":777},"2025-08-04",40.619998931884766,{"date":779,"close":780},"2025-08-05",44.540000915527344,{"date":782,"close":783},"2025-08-06",45.79999923706055,{"date":785,"close":786},"2025-08-07",44.29999923706055,{"date":788,"close":789},"2025-08-08",44.650001525878906,{"date":791,"close":792},"2025-08-11",45.34000015258789,{"date":794,"close":795},"2025-08-12",47.779998779296875,{"date":797,"close":798},"2025-08-13",47.95000076293945,{"date":800,"close":801},"2025-08-14",47.13999938964844,{"date":803,"close":804},"2025-08-15",47.040000915527344,{"date":806,"close":807},"2025-08-18",47.810001373291016,{"date":809,"close":810},"2025-08-19",47.16999816894531,{"date":812,"close":813},"2025-08-20",46.779998779296875,{"date":815,"close":810},"2025-08-21",{"date":817,"close":818},"2025-08-22",48.97999954223633,{"date":820,"close":821},"2025-08-25",50.22999954223633,{"date":823,"close":824},"2025-08-26",51.18000030517578,{"date":826,"close":827},"2025-08-27",50.63999938964844,{"date":829,"close":830},"2025-08-28",51.27000045776367,{"date":832,"close":833},"2025-08-29",50.970001220703125,{"date":835,"close":836},"2025-09-02",50.47999954223633,{"date":838,"close":839},"2025-09-03",50.189998626708984,{"date":841,"close":842},"2025-09-04",42.61000061035156,{"date":844,"close":845},"2025-09-05",44.459999084472656,{"date":847,"close":848},"2025-09-08",44.849998474121094,{"date":850,"close":851},"2025-09-09",46.540000915527344,{"date":853,"close":854},"2025-09-10",46.58000183105469,{"date":856,"close":857},"2025-09-11",48.29999923706055,{"date":859,"close":860},"2025-09-12",48.56999969482422,{"date":862,"close":863},"2025-09-15",48.369998931884766,{"date":865,"close":866},"2025-09-16",48.5,{"date":868,"close":869},"2025-09-17",48.34000015258789,{"date":871,"close":872},"2025-09-18",50,{"date":874,"close":875},"2025-09-19",48.86000061035156,{"date":877,"close":878},"2025-09-22",48.79999923706055,{"date":880,"close":881},"2025-09-23",48.439998626708984,{"date":883,"close":884},"2025-09-24",47.630001068115234,{"date":886,"close":887},"2025-09-25",48.04999923706055,{"date":889,"close":890},"2025-09-26",48.939998626708984,{"date":892,"close":893},"2025-09-29",49,{"date":895,"close":896},"2025-09-30",48.15999984741211,{"date":898,"close":899},"2025-10-01",46.2400016784668,{"date":901,"close":902},"2025-10-02",46.220001220703125,{"date":904,"close":899},"2025-10-03",{"date":906,"close":907},"2025-10-06",45.0099983215332,{"date":909,"close":845},"2025-10-07",{"date":911,"close":912},"2025-10-08",44.16999816894531,{"date":914,"close":915},"2025-10-09",44.63999938964844,{"date":917,"close":918},"2025-10-10",44.220001220703125,{"date":920,"close":921},"2025-10-13",46.09000015258789,{"date":923,"close":884},"2025-10-14",{"date":925,"close":926},"2025-10-15",47.58000183105469,{"date":928,"close":929},"2025-10-16",45.709999084472656,{"date":931,"close":932},"2025-10-17",46.349998474121094,{"date":934,"close":935},"2025-10-20",47.279998779296875,{"date":937,"close":938},"2025-10-21",47.59000015258789,{"date":940,"close":810},"2025-10-22",{"date":942,"close":801},"2025-10-23",{"date":944,"close":945},"2025-10-24",48.189998626708984,{"date":947,"close":948},"2025-10-27",49.529998779296875,{"date":950,"close":951},"2025-10-28",49.52000045776367,{"date":953,"close":954},"2025-10-29",49.2599983215332,{"date":956,"close":957},"2025-10-30",49.70000076293945,{"date":959,"close":960},"2025-10-31",48.099998474121094,{"date":962,"close":902},"2025-11-03",{"date":964,"close":965},"2025-11-04",43.16999816894531,{"date":967,"close":968},"2025-11-05",43.599998474121094,{"date":970,"close":971},"2025-11-06",43.68000030517578,{"date":973,"close":974},"2025-11-07",44.470001220703125,{"date":976,"close":977},"2025-11-10",45.220001220703125,{"date":979,"close":980},"2025-11-11",43.97999954223633,{"date":982,"close":780},"2025-11-12",{"date":984,"close":985},"2025-11-13",43.25,{"date":987,"close":988},"2025-11-14",43.900001525878906,{"date":990,"close":991},"2025-11-17",41.93000030517578,{"date":993,"close":994},"2025-11-18",42.369998931884766,{"date":996,"close":997},"2025-11-19",42.18000030517578,{"date":999,"close":1000},"2025-11-20",43.040000915527344,{"date":1002,"close":1003},"2025-11-21",43.29999923706055,{"date":1005,"close":1006},"2025-11-24",44.33000183105469,{"date":1008,"close":1009},"2025-11-25",44.88999938964844,{"date":1011,"close":1012},"2025-11-26",45.15999984741211,{"date":1014,"close":1015},"2025-11-28",44.84000015258789,{"date":1017,"close":1018},"2025-12-01",43.849998474121094,{"date":1020,"close":1021},"2025-12-02",43.650001525878906,{"date":1023,"close":1024},"2025-12-03",45.11000061035156,{"date":1026,"close":1027},"2025-12-04",46.40999984741211,{"date":1029,"close":813},"2025-12-05",{"date":1031,"close":1032},"2025-12-08",46.06999969482422,{"date":1034,"close":1035},"2025-12-09",46.439998626708984,{"date":1037,"close":960},"2025-12-10",{"date":1039,"close":1040},"2025-12-11",49.220001220703125,{"date":1042,"close":1043},"2025-12-12",47.689998626708984,{"date":1045,"close":1046},"2025-12-15",47.65999984741211,{"date":1048,"close":1049},"2025-12-16",47.91999816894531,{"date":1051,"close":1052},"2025-12-17",46.880001068115234,{"date":1054,"close":1046},"2025-12-18",{"date":1056,"close":1057},"2025-12-19",47.540000915527344,{"date":1059,"close":1060},"2025-12-22",48.13999938964844,{"date":1062,"close":860},"2025-12-23",{"date":1064,"close":1065},"2025-12-24",48.40999984741211,{"date":1067,"close":1068},"2025-12-26",48.380001068115234,{"date":1070,"close":1071},"2025-12-29",48.06999969482422,{"date":1073,"close":1057},"2025-12-30",{"date":1075,"close":1076},"2025-12-31",47,{"date":1078,"close":1079},"2026-01-02",47.380001068115234,{"date":1081,"close":1082},"2026-01-05",49.279998779296875,{"date":1084,"close":1085},"2026-01-06",49.66999816894531,{"date":1087,"close":1088},"2026-01-07",48.470001220703125,{"date":1090,"close":1091},"2026-01-08",50.849998474121094,{"date":1093,"close":1094},"2026-01-09",51.369998931884766,{"date":1096,"close":1097},"2026-01-12",52.52000045776367,{"date":1099,"close":1100},"2026-01-13",52.619998931884766,{"date":1102,"close":1103},"2026-01-14",52.7400016784668,{"date":1105,"close":1106},"2026-01-15",54.52000045776367,{"date":1108,"close":1109},"2026-01-16",54.43000030517578,{"date":1111,"close":1112},"2026-01-20",53.9900016784668,{"date":1114,"close":1115},"2026-01-21",54.91999816894531,{"date":1117,"close":1118},"2026-01-22",55.58000183105469,{"date":1120,"close":1121},"2026-01-23",55.189998626708984,{"date":1123,"close":1124},"2026-01-26",55.400001525878906,{"date":1126,"close":1127},"2026-01-27",55.56999969482422,{"date":1129,"close":1130},"2026-01-28",55.290000915527344,{"date":1132,"close":1133},"2026-01-29",55.130001068115234,{"date":1135,"close":1136},"2026-01-30",55.41999816894531,{"date":1138,"close":1139},"2026-02-02",55.849998474121094,{"date":1141,"close":1142},"2026-02-03",51.66999816894531,{"date":1144,"close":1145},"2026-02-04",52.5099983215332,{"date":1147,"close":1148},"2026-02-05",48.52000045776367,{"date":1150,"close":1151},"2026-02-06",50.97999954223633,{"date":1153,"close":1154},"2026-02-09",51.86000061035156,{"date":1156,"close":1157},"2026-02-10",51.619998931884766,{"date":1159,"close":1160},"2026-02-11",51.91999816894531,{"date":1162,"close":1163},"2026-02-12",52.310001373291016,{"date":1165,"close":1166},"2026-02-13",51.849998474121094,{"date":1168,"close":1169},"2026-02-17",51.939998626708984,{"date":1171,"close":1172},"2026-02-18",52.720001220703125,{"date":1174,"close":1175},"2026-02-19",52.88999938964844,{"date":1177,"close":1178},"2026-02-20",53.22999954223633,{"date":1180,"close":1181},"2026-02-23",52.439998626708984,{"date":1183,"close":1184},"2026-02-24",54.369998931884766,{"date":1186,"close":1187},"2026-02-25",56.43000030517578,{"date":1189,"close":1190},"2026-02-26",55.779998779296875,{"date":1192,"close":1193},"2026-02-27",53.86000061035156,{"date":1195,"close":1196},"2026-03-02",54.95000076293945,{"date":1198,"close":1199},"2026-03-03",53.779998779296875,{"date":1201,"close":1202},"2026-03-04",54.68000030517578,{"date":1204,"close":1205},"2026-03-05",53.40999984741211,{"date":1207,"close":824},"2026-03-06",{"date":1209,"close":1210},"2026-03-09",51.560001373291016,{"date":1212,"close":1210},"2026-03-10",{"date":1214,"close":1215},"2026-03-11",50.720001220703125,{"date":1217,"close":1218},"2026-03-12",50.290000915527344,{"date":1220,"close":1221},"2026-03-13",50.43000030517578,{"date":1223,"close":1224},"2026-03-16",50.72999954223633,{"date":1226,"close":1227},"2026-03-17",51.11000061035156,{"date":1229,"close":1230},"2026-03-18",50.209999084472656,{"date":1232,"close":1233},"2026-03-19",52.04999923706055,{"date":1235,"close":1236},"2026-03-20",50.83000183105469,{"date":1238,"close":1239},"2026-03-23",52.130001068115234,{"date":1241,"close":1169},"2026-03-24",{"date":1243,"close":1244},"2026-03-25",53.880001068115234,{"date":1246,"close":1247},"2026-03-26",54.439998626708984,{"date":1249,"close":1250},"2026-03-27",52.220001220703125,{"date":1252,"close":1253},"2026-03-30",52.279998779296875,{"date":1255,"close":1256},"2026-03-31",54.41999816894531,{"date":1258,"close":1259},"2026-04-01",56.20000076293945,{"date":1261,"close":1262},"2026-04-02",55.279998779296875,{"date":1264,"close":1265},"2026-04-06",55.9900016784668,{"date":1267,"close":1268},"2026-04-07",56.27000045776367,{"date":1270,"close":1271},"2026-04-08",59.43000030517578,{"date":1273,"close":1274},"2026-04-09",61.86000061035156,{"date":1276,"close":1277},"2026-04-10",61.93000030517578,{"date":1279,"close":1280},"2026-04-13",63.439998626708984,{"date":1282,"close":1283},"2026-04-14",64.97000122070312,{"date":1285,"close":1286},"2026-04-15",66.69000244140625,{"date":1288,"close":1289},"2026-04-16",66.41000366210938,{"date":1291,"close":1292},"2026-04-17",66.70999908447266,{"date":1294,"close":1295},"2026-04-20",66.69999694824219,{"date":1297,"close":1298},"2026-04-21",65.77999877929688,{"date":1300,"close":1301},"2026-04-22",67.66999816894531,{"date":1303,"close":1304},"2026-04-23",66.94000244140625,{"date":1306,"close":1307},"2026-04-24",67.77999877929688,{"date":1309,"close":1310},"2026-04-27",68.18000030517578,{"date":1312,"close":1313},"2026-04-28",66.91000366210938,{"date":1315,"close":1316},"2026-04-29",65.08000183105469,{"date":1318,"close":1319},"2026-04-30",67.3499984741211,{"date":1321,"close":1322},"2026-05-01",65.48999786376953,{"date":1324,"close":1325},"2026-05-04",67.55000305175781,{"date":94,"close":1327},68.33999633789062,{"date":1329,"close":1330},"2026-05-06",67.88999938964844,{"date":1332,"close":1333},"2026-05-07",66.52999877929688,{"date":1335,"close":1336},"2026-05-08",68.62999725341797,{"date":1338,"close":1339},"2026-05-11",72.37999725341797,{"date":1341,"close":1342},"2026-05-12",70.52999877929688,{"date":1344,"close":1345},"2026-05-13",70.22000122070312,{"date":1347,"close":1348},"2026-05-14",71.22000122070312,{"date":1350,"close":1351},"2026-05-15",68.81999969482422,{"date":1353,"close":1354},"2026-05-18",69.33999633789062,{"date":1356,"close":1357},"2026-05-19",68.11000061035156,{"date":1359,"close":1360},"2026-05-20",71.12000274658203,{"date":1362,"close":1363},"2026-05-21",72.56999969482422,{"date":1365,"close":1366},"2026-05-22",71.58000183105469,{"date":1368,"close":1369},"2026-05-26",75.4800033569336,{"date":1371,"close":1372},"2026-05-27",74.5,{"date":1374,"close":1375},"2026-05-28",72.70999908447266,{"date":1377,"close":1378},"2026-05-29",72.30999755859375,{"date":1380,"close":1381},"2026-06-01",72.30000305175781,{"date":1383,"close":1384},"2026-06-02",72.69999694824219,{"date":1386,"close":1387},"2026-06-03",72.26000213623047,{"date":1389,"close":1390},"2026-06-04",75.81999969482422,{"date":1392,"close":1393},"2026-06-05",74,{"date":1395,"close":1396},"2026-06-08",77.02999877929688,{"date":1398,"close":1399},"2026-06-09",77.33999633789062,{"date":1401,"close":1402},"2026-06-10",76.08000183105469,{"date":1404,"close":1405},"2026-06-11",77.69999694824219,{"date":1407,"close":1408},"2026-06-12",78.54000091552734,{"date":60,"close":1410},80.56999969482422,{"date":1412,"close":1413},"2026-06-16",82.33000183105469,{"date":47,"close":1415},82.72000122070312,{"date":1417,"close":1418},"2026-06-18",75.1500015258789,{"date":1420,"close":1421},"2026-06-22",73.88999938964844,{"date":1423,"close":1424},"2026-06-23",73.01000213623047,{"date":1426,"close":1427},"2026-06-24",70.37999725341797,{"date":1429,"close":1430},"2026-06-25",69.7699966430664,{"date":1432,"close":1433},"2026-06-26",72.19999694824219,{"date":1435,"close":1436},"2026-06-29",71.16999816894531,{"date":1438,"close":1439},"2026-06-30",71.5199966430664,{"date":1441,"close":1442},"2026-07-01",71.9800033569336,{"date":1444,"close":1445},"2026-07-02",73.08999633789062,{"date":1447,"close":1448},"2026-07-06",79.1500015258789,{"date":1450,"close":1451},"2026-07-07",78.27999877929688,{"date":1453,"close":1454},"2026-07-08",77.38999938964844,{"date":1456,"close":1457},"2026-07-09",80.37999725341797,{"date":1459,"close":1460},"2026-07-10",81.66000366210938,{"date":1462,"close":1463},"2026-07-13",78.80999755859375,{"date":93,"close":1465},80.62000274658203,{"count":96,"fetchedAt":1467,"source":88},"2026-07-17T21:03:06.757Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1469},"\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>",1784322186200]