[{"data":1,"prerenderedAt":1467},["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-ABX":25,"$fTZJV6TXZHsdDIV4KwjUAEkJ8QpLrx2VDu0qjhih1pSk":26,"ticker-mcap-ABX":181,"ticker-profile-ABX":190,"ticker-earnings-ABX":204,"ticker-congress-ABX":208},{"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":177},{"identity":28,"transactions":33,"sectorSlug":157,"relatedTickers":158},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1814287","Abacus Global Management, Inc.","Finance & Insurance","ABX",[34,50,58,69,75,81,88,97,109,115,121,128,133,138,142,149,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-28T00:00:00.000Z","0001628280-26-050232-0","4","Butcher Samantha","President of Life Solutions","D",11.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130442\u002F000162828026050232\u002F0001628280-26-050232-index.htm",62753,424688,744250.58,"F","2026-07-03","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-050228-0","McCauley William Hugh JR","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983321\u002F000162828026050228\u002F0001628280-26-050228-index.htm",65583,1040260,777814.38,{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49},"2026-05-15T00:13:04.000Z","0001628280-26-035292-0","Ganovsky Matthew","",9.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982989\u002F000162828026035292\u002F0001628280-26-035292-index.htm",27773,8793593,252178.84,"2026-05-08",{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":73,"shares":65,"sharesOwnedAfter":74,"totalValue":67,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49},"2026-05-15T00:12:46.000Z","0001628280-26-035291-0","Kirby Kevin Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983263\u002F000162828026035291\u002F0001628280-26-035291-index.htm",12648639,{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":79,"shares":65,"sharesOwnedAfter":80,"totalValue":67,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49},"2026-05-15T00:12:08.000Z","0001628280-26-035290-0","McNealy Sean","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984139\u002F000162828026035290\u002F0001628280-26-035290-index.htm",12648939,{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49},"2026-05-15T00:11:37.000Z","0001628280-26-035289-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983321\u002F000162828026035289\u002F0001628280-26-035289-index.htm",46927,1105843,426097.16,{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49},"2026-05-15T00:11:06.000Z","0001628280-26-035288-0","Jackson Jay J","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984200\u002F000162828026035288\u002F0001628280-26-035288-index.htm",95770,10593430,869591.6,{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"2026-03-16T00:00:00.000Z","0001628280-26-018206-0","Gusky Adam Samuel",10.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792912\u002F000162828026018206\u002F0001628280-26-018206-index.htm",17327,86644,175002.69999999998,"A","2026-03-12","Stock award",{"cik":29,"filedAt":98,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001628280-26-018331-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984200\u002F000162828026018331\u002F0001628280-26-018331-index.htm",730144,10689200,7374454.399999999,{"cik":29,"filedAt":98,"filingId":116,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001628280-26-018330-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983321\u002F000162828026018330\u002F0001628280-26-018330-index.htm",357770,1152770,3613477,{"cik":29,"filedAt":98,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001628280-26-018205-0","Schulte Mary Beth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984252\u002F000162828026018205\u002F0001628280-26-018205-index.htm",20792,55070,209999.19999999998,{"cik":29,"filedAt":98,"filingId":129,"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":130,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":131,"shares":103,"sharesOwnedAfter":132,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001628280-26-018204-0","Radka Karla","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982897\u002F000162828026018204\u002F0001628280-26-018204-index.htm",35059,{"cik":29,"filedAt":98,"filingId":134,"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":135,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":136,"shares":103,"sharesOwnedAfter":137,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001628280-26-018208-0","Corbett Thomas Wingett JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983295\u002F000162828026018208\u002F0001628280-26-018208-index.htm",45059,{"cik":29,"filedAt":98,"filingId":139,"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":140,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":141,"shares":103,"sharesOwnedAfter":132,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001628280-26-018207-0","van Katwijk Cornelis Michiel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984278\u002F000162828026018207\u002F0001628280-26-018207-index.htm",{"cik":29,"filedAt":98,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":144,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001628280-26-018327-0","Co-Founder and President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983263\u002F000162828026018327\u002F0001628280-26-018327-index.htm",211742,12676412,2138594.1999999997,{"cik":29,"filedAt":98,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":144,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":151,"shares":146,"sharesOwnedAfter":152,"totalValue":148,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001628280-26-018329-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984139\u002F000162828026018329\u002F0001628280-26-018329-index.htm",12676712,{"cik":29,"filedAt":98,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":144,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":155,"shares":146,"sharesOwnedAfter":156,"totalValue":148,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001628280-26-018326-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982989\u002F000162828026018326\u002F0001628280-26-018326-index.htm",8821366,"finance-insurance",[159,162,165,168,171,174],{"ticker":160,"issuerName":161},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":163,"issuerName":164},"COIN","Coinbase Global, Inc.",{"ticker":166,"issuerName":167},"CRCL","Circle Internet Group, Inc.",{"ticker":169,"issuerName":170},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":172,"issuerName":173},"TRUP","TRUPANION, INC.",{"ticker":175,"issuerName":176},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":178,"fetchedAt":179,"source":180},17,"2026-08-04T23:41:59.892Z","sqlite",{"data":182,"meta":187},{"value":183,"quality":184,"closeDate":185,"ageDays":4,"sharesAsOf":186},1041716872.6876688,"fresh","2026-08-04","2026-05-01",{"count":188,"fetchedAt":189,"source":180},1,"2026-08-04T23:41:59.894Z",{"data":191,"meta":203},{"ticker":32,"ceo":192,"industry":193,"fullTimeEmployees":194,"ipoDate":195,"country":196,"state":197,"city":198,"website":199,"exchangeShort":25,"marketCap":25,"beta":200,"range52w":201,"fetchedAt":202},"Jay J. Jackson","Insurance - Life",157,"2020-09-14","US","FL","Orlando","https:\u002F\u002Fabacusgm.com",0.088,"4.6-10.535","2026-06-19T15:00:41.584Z",{"count":188,"fetchedAt":189,"source":180},{"data":205,"meta":207},{"ticker":32,"points":206},[],{"count":188,"fetchedAt":189,"source":180},{"data":209,"meta":1465},{"congressTrades":210,"insiderTrades":211,"priceHistory":229,"ticker":32},[],[212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":73,"shares":65,"sharesOwnedAfter":74,"totalValue":67,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":79,"shares":65,"sharesOwnedAfter":80,"totalValue":67,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":116,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":129,"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":130,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":131,"shares":103,"sharesOwnedAfter":132,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":134,"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":135,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":136,"shares":103,"sharesOwnedAfter":137,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":139,"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":140,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":141,"shares":103,"sharesOwnedAfter":132,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":144,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":144,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":151,"shares":146,"sharesOwnedAfter":152,"totalValue":148,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":144,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":155,"shares":146,"sharesOwnedAfter":156,"totalValue":148,"transactionCode":106,"transactionDate":107},[230,233,236,238,240,243,246,249,251,254,256,258,261,264,266,269,272,274,277,279,281,283,285,287,289,291,294,296,298,300,302,305,307,309,312,314,317,320,323,326,328,331,333,335,338,341,343,345,347,350,352,355,358,361,364,367,370,373,376,379,382,384,386,389,392,394,396,399,401,403,405,408,410,412,415,418,421,423,426,429,431,434,437,440,442,445,448,450,453,456,459,462,464,467,470,472,474,477,480,482,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,540,543,545,548,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,645,647,650,653,655,657,660,662,664,666,669,672,675,678,681,684,687,690,693,696,699,702,704,707,710,713,716,718,721,724,727,730,733,736,739,742,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,817,820,823,826,829,832,834,836,839,842,845,848,851,854,856,859,862,865,868,871,874,877,880,882,884,887,890,893,895,898,900,903,906,909,912,915,917,919,922,925,928,931,934,936,939,941,943,946,949,952,955,957,959,962,965,968,971,974,977,980,983,986,988,990,993,996,999,1001,1004,1006,1009,1012,1015,1018,1020,1023,1025,1027,1030,1033,1036,1039,1042,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1093,1096,1098,1101,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1132,1135,1138,1140,1142,1144,1147,1150,1153,1156,1159,1162,1165,1167,1169,1172,1175,1177,1179,1182,1185,1188,1191,1194,1197,1200,1202,1205,1208,1211,1213,1216,1217,1219,1221,1223,1226,1228,1231,1234,1237,1240,1242,1244,1247,1249,1251,1254,1257,1259,1261,1264,1267,1270,1272,1274,1277,1280,1282,1284,1286,1289,1291,1294,1297,1300,1303,1304,1307,1309,1311,1313,1315,1318,1321,1324,1327,1330,1332,1335,1337,1340,1343,1345,1347,1349,1351,1353,1355,1357,1360,1362,1364,1367,1370,1373,1376,1379,1382,1384,1386,1388,1390,1393,1396,1398,1401,1404,1407,1410,1412,1415,1418,1421,1423,1426,1429,1432,1435,1438,1440,1442,1444,1446,1448,1451,1453,1455,1458,1460,1463],{"date":231,"close":232},"2021-08-06",9.789999961853027,{"date":234,"close":235},"2021-08-13",9.760000228881836,{"date":237,"close":235},"2021-08-20",{"date":239,"close":235},"2021-08-27",{"date":241,"close":242},"2021-09-03",9.770000457763672,{"date":244,"close":245},"2021-09-10",9.800000190734863,{"date":247,"close":248},"2021-09-17",9.819999694824219,{"date":250,"close":248},"2021-09-24",{"date":252,"close":253},"2021-10-01",9.84000015258789,{"date":255,"close":253},"2021-10-08",{"date":257,"close":248},"2021-10-15",{"date":259,"close":260},"2021-10-22",9.859999656677246,{"date":262,"close":263},"2021-10-29",9.850000381469727,{"date":265,"close":263},"2021-11-05",{"date":267,"close":268},"2021-11-12",9.880000114440918,{"date":270,"close":271},"2021-11-19",9.890000343322754,{"date":273,"close":271},"2021-11-26",{"date":275,"close":276},"2021-12-03",9.869999885559082,{"date":278,"close":263},"2021-12-10",{"date":280,"close":268},"2021-12-17",{"date":282,"close":260},"2021-12-23",{"date":284,"close":276},"2021-12-31",{"date":286,"close":276},"2022-01-07",{"date":288,"close":260},"2022-01-14",{"date":290,"close":260},"2022-01-21",{"date":292,"close":293},"2022-01-28",9.862000465393066,{"date":295,"close":271},"2022-02-04",{"date":297,"close":268},"2022-02-11",{"date":299,"close":276},"2022-02-18",{"date":301,"close":271},"2022-02-25",{"date":303,"close":304},"2022-03-04",9.899999618530273,{"date":306,"close":304},"2022-03-11",{"date":308,"close":304},"2022-03-18",{"date":310,"close":311},"2022-03-25",9.90999984741211,{"date":313,"close":304},"2022-04-01",{"date":315,"close":316},"2022-04-08",9.920000076293945,{"date":318,"close":319},"2022-04-14",9.939000129699707,{"date":321,"close":322},"2022-04-22",9.960000038146973,{"date":324,"close":325},"2022-04-29",9.9399995803833,{"date":327,"close":325},"2022-05-06",{"date":329,"close":330},"2022-05-13",9.930000305175781,{"date":332,"close":325},"2022-05-20",{"date":334,"close":325},"2022-05-27",{"date":336,"close":337},"2022-06-03",9.970000267028809,{"date":339,"close":340},"2022-06-10",9.979999542236328,{"date":342,"close":337},"2022-06-17",{"date":344,"close":340},"2022-06-24",{"date":346,"close":340},"2022-07-01",{"date":348,"close":349},"2022-07-08",9.989999771118164,{"date":351,"close":349},"2022-07-15",{"date":353,"close":354},"2022-07-22",10,{"date":356,"close":357},"2022-07-29",10.055000305175781,{"date":359,"close":360},"2022-08-05",10.039999961853027,{"date":362,"close":363},"2022-08-12",10.029999732971191,{"date":365,"close":366},"2022-08-19",10.149999618530273,{"date":368,"close":369},"2022-08-26",10.050000190734863,{"date":371,"close":372},"2022-09-02",10.027999877929688,{"date":374,"close":375},"2022-09-09",10.069999694824219,{"date":377,"close":378},"2022-09-16",10.079999923706055,{"date":380,"close":381},"2022-09-23",10.0600004196167,{"date":383,"close":369},"2022-09-30",{"date":385,"close":381},"2022-10-07",{"date":387,"close":388},"2022-10-14",10.045000076293945,{"date":390,"close":391},"2022-10-21",10.0649995803833,{"date":393,"close":375},"2022-10-28",{"date":395,"close":378},"2022-11-04",{"date":397,"close":398},"2022-11-11",10.09000015258789,{"date":400,"close":398},"2022-11-18",{"date":402,"close":398},"2022-11-25",{"date":404,"close":398},"2022-12-02",{"date":406,"close":407},"2022-12-09",10.109999656677246,{"date":409,"close":407},"2022-12-16",{"date":411,"close":407},"2022-12-23",{"date":413,"close":414},"2022-12-30",10.15999984741211,{"date":416,"close":417},"2023-01-06",10.199999809265137,{"date":419,"close":420},"2023-01-13",10.220000267028809,{"date":422,"close":420},"2023-01-20",{"date":424,"close":425},"2023-01-27",10.1899995803833,{"date":427,"close":428},"2023-02-03",10.170000076293945,{"date":430,"close":428},"2023-02-10",{"date":432,"close":433},"2023-02-17",10.539999961853027,{"date":435,"close":436},"2023-02-24",10.449999809265137,{"date":438,"close":439},"2023-03-03",10.1850004196167,{"date":441,"close":425},"2023-03-10",{"date":443,"close":444},"2023-03-17",10.232999801635742,{"date":446,"close":447},"2023-03-24",10.25,{"date":449,"close":447},"2023-03-31",{"date":451,"close":452},"2023-04-06",10.260000228881836,{"date":454,"close":455},"2023-04-14",10.279999732971191,{"date":457,"close":458},"2023-04-21",10.3149995803833,{"date":460,"close":461},"2023-04-28",10.289999961853027,{"date":463,"close":455},"2023-05-05",{"date":465,"close":466},"2023-05-12",10.319999694824219,{"date":468,"close":469},"2023-05-19",10.3100004196167,{"date":471,"close":461},"2023-05-26",{"date":473,"close":461},"2023-06-02",{"date":475,"close":476},"2023-06-09",10.369999885559082,{"date":478,"close":479},"2023-06-16",10.720000267028809,{"date":481,"close":452},"2023-06-23",{"date":483,"close":363},"2023-06-30",{"date":485,"close":486},"2023-07-07",8.569999694824219,{"date":488,"close":489},"2023-07-14",7.539999961853027,{"date":491,"close":492},"2023-07-21",5.75,{"date":494,"close":495},"2023-07-28",6.119999885559082,{"date":497,"close":498},"2023-08-04",6.260000228881836,{"date":500,"close":501},"2023-08-11",6.099999904632568,{"date":503,"close":504},"2023-08-18",7.590000152587891,{"date":506,"close":507},"2023-08-25",7.159999847412109,{"date":509,"close":510},"2023-09-01",9.15999984741211,{"date":512,"close":513},"2023-09-08",7.5,{"date":515,"close":516},"2023-09-15",7.71999979019165,{"date":518,"close":519},"2023-09-22",6.789999961853027,{"date":521,"close":522},"2023-09-29",6.829999923706055,{"date":524,"close":525},"2023-10-06",7,{"date":527,"close":528},"2023-10-13",6.289999961853027,{"date":530,"close":531},"2023-10-20",6.210000038146973,{"date":533,"close":534},"2023-10-27",6.15500020980835,{"date":536,"close":537},"2023-11-03",6.630000114440918,{"date":539,"close":522},"2023-11-10",{"date":541,"close":542},"2023-11-17",6.300000190734863,{"date":544,"close":525},"2023-11-24",{"date":546,"close":547},"2023-12-01",7.010000228881836,{"date":549,"close":525},"2023-12-08",{"date":551,"close":552},"2023-12-15",8.050000190734863,{"date":554,"close":555},"2023-12-22",8.260000228881836,{"date":557,"close":558},"2023-12-29",9.65999984741211,{"date":560,"close":561},"2024-01-05",10.420000076293945,{"date":563,"close":564},"2024-01-12",11.109999656677246,{"date":566,"close":567},"2024-01-19",12,{"date":569,"close":570},"2024-01-26",12.380000114440918,{"date":572,"close":573},"2024-02-02",12.270000457763672,{"date":575,"close":576},"2024-02-09",11.5600004196167,{"date":578,"close":579},"2024-02-16",12.300000190734863,{"date":581,"close":582},"2024-02-23",11.779999732971191,{"date":584,"close":585},"2024-03-01",12.100000381469727,{"date":587,"close":588},"2024-03-08",11.020000457763672,{"date":590,"close":591},"2024-03-15",12.199999809265137,{"date":593,"close":594},"2024-03-22",12.140000343322754,{"date":596,"close":597},"2024-03-28",12.180000305175781,{"date":599,"close":600},"2024-04-05",11.9399995803833,{"date":602,"close":603},"2024-04-12",12.079999923706055,{"date":605,"close":606},"2024-04-19",11.84000015258789,{"date":608,"close":609},"2024-04-26",11.930000305175781,{"date":611,"close":612},"2024-05-03",12.0600004196167,{"date":614,"close":615},"2024-05-10",11.979999542236328,{"date":617,"close":618},"2024-05-17",11.5,{"date":620,"close":621},"2024-05-24",10.699999809265137,{"date":623,"close":624},"2024-05-31",11.40999984741211,{"date":626,"close":627},"2024-06-07",10.380000114440918,{"date":629,"close":630},"2024-06-14",10.300000190734863,{"date":632,"close":633},"2024-06-21",8.710000038146973,{"date":635,"close":636},"2024-06-28",8.649999618530273,{"date":638,"close":639},"2024-07-05",8.800000190734863,{"date":641,"close":642},"2024-07-12",8.579999923706055,{"date":644,"close":378},"2024-07-19",{"date":646,"close":330},"2024-07-26",{"date":648,"close":649},"2024-08-02",9.609999656677246,{"date":651,"close":652},"2024-08-09",10.59000015258789,{"date":654,"close":461},"2024-08-16",{"date":656,"close":630},"2024-08-23",{"date":658,"close":659},"2024-08-30",10.210000038146973,{"date":661,"close":360},"2024-09-06",{"date":663,"close":417},"2024-09-13",{"date":665,"close":420},"2024-09-20",{"date":667,"close":668},"2024-09-27",10.270000457763672,{"date":670,"close":671},"2024-10-04",9.699999809265137,{"date":673,"close":674},"2024-10-11",10.239999771118164,{"date":676,"close":677},"2024-10-18",9.489999771118164,{"date":679,"close":680},"2024-10-25",9.029999732971191,{"date":682,"close":683},"2024-11-01",8.539999961853027,{"date":685,"close":686},"2024-11-08",9.020000457763672,{"date":688,"close":689},"2024-11-15",8.34000015258789,{"date":691,"close":692},"2024-11-22",7.550000190734863,{"date":694,"close":695},"2024-11-29",8.180000305175781,{"date":697,"close":698},"2024-12-06",7.929999828338623,{"date":700,"close":701},"2024-12-13",7.940000057220459,{"date":703,"close":516},"2024-12-20",{"date":705,"close":706},"2024-12-27",7.75,{"date":708,"close":709},"2025-01-03",7.900000095367432,{"date":711,"close":712},"2025-01-10",6.920000076293945,{"date":714,"close":715},"2025-01-17",7.449999809265137,{"date":717,"close":698},"2025-01-24",{"date":719,"close":720},"2025-01-31",7.789999961853027,{"date":722,"close":723},"2025-02-07",7.809999942779541,{"date":725,"close":726},"2025-02-14",7.670000076293945,{"date":728,"close":729},"2025-02-21",7.710000038146973,{"date":731,"close":732},"2025-02-28",7.78000020980835,{"date":734,"close":735},"2025-03-07",7.429999828338623,{"date":737,"close":738},"2025-03-14",7.619999885559082,{"date":740,"close":741},"2025-03-21",7.639999866485596,{"date":743,"close":738},"2025-03-28",{"date":745,"close":746},"2025-04-04",7.079999923706055,{"date":748,"close":749},"2025-04-11",7.849999904632568,{"date":751,"close":752},"2025-04-17",8.149999618530273,{"date":754,"close":755},"2025-04-25",8.270000457763672,{"date":757,"close":755},"2025-05-02",{"date":759,"close":760},"2025-05-09",8.829999923706055,{"date":762,"close":763},"2025-05-16",8.90999984741211,{"date":765,"close":766},"2025-05-23",8.170000076293945,{"date":768,"close":769},"2025-05-30",7.730000019073486,{"date":771,"close":772},"2025-06-06",6.050000190734863,{"date":774,"close":775},"2025-06-13",6.059999942779541,{"date":777,"close":778},"2025-06-20",5.489999771118164,{"date":780,"close":781},"2025-06-27",4.639999866485596,{"date":783,"close":784},"2025-07-03",5.389999866485596,{"date":786,"close":787},"2025-07-11",4.929999828338623,{"date":789,"close":790},"2025-07-18",5.059999942779541,{"date":792,"close":793},"2025-07-25",5.25,{"date":795,"close":796},"2025-08-01",5.289999961853027,{"date":798,"close":799},"2025-08-04",5.46999979019165,{"date":801,"close":802},"2025-08-05",5.570000171661377,{"date":804,"close":805},"2025-08-06",5.550000190734863,{"date":807,"close":808},"2025-08-07",5.5,{"date":810,"close":811},"2025-08-08",5.940000057220459,{"date":813,"close":814},"2025-08-11",5.78000020980835,{"date":816,"close":528},"2025-08-12",{"date":818,"close":819},"2025-08-13",6.329999923706055,{"date":821,"close":822},"2025-08-14",6.28000020980835,{"date":824,"close":825},"2025-08-15",6.409999847412109,{"date":827,"close":828},"2025-08-18",6.349999904632568,{"date":830,"close":831},"2025-08-19",6.440000057220459,{"date":833,"close":825},"2025-08-20",{"date":835,"close":825},"2025-08-21",{"date":837,"close":838},"2025-08-22",6.559999942779541,{"date":840,"close":841},"2025-08-25",6.900000095367432,{"date":843,"close":844},"2025-08-26",6.96999979019165,{"date":846,"close":847},"2025-08-27",6.909999847412109,{"date":849,"close":850},"2025-08-28",6.929999828338623,{"date":852,"close":853},"2025-08-29",7.150000095367432,{"date":855,"close":547},"2025-09-02",{"date":857,"close":858},"2025-09-03",6.840000152587891,{"date":860,"close":861},"2025-09-04",6.519999980926514,{"date":863,"close":864},"2025-09-05",6.590000152587891,{"date":866,"close":867},"2025-09-08",6.670000076293945,{"date":869,"close":870},"2025-09-09",6.369999885559082,{"date":872,"close":873},"2025-09-10",6.309999942779541,{"date":875,"close":876},"2025-09-11",6.449999809265137,{"date":878,"close":879},"2025-09-12",6.550000190734863,{"date":881,"close":867},"2025-09-15",{"date":883,"close":867},"2025-09-16",{"date":885,"close":886},"2025-09-17",6.650000095367432,{"date":888,"close":889},"2025-09-18",6.489999771118164,{"date":891,"close":892},"2025-09-19",6.230000019073486,{"date":894,"close":495},"2025-09-22",{"date":896,"close":897},"2025-09-23",6.079999923706055,{"date":899,"close":775},"2025-09-24",{"date":901,"close":902},"2025-09-25",5.820000171661377,{"date":904,"close":905},"2025-09-26",5.869999885559082,{"date":907,"close":908},"2025-09-29",5.920000076293945,{"date":910,"close":911},"2025-09-30",5.730000019073486,{"date":913,"close":914},"2025-10-01",5.699999809265137,{"date":916,"close":911},"2025-10-02",{"date":918,"close":495},"2025-10-03",{"date":920,"close":921},"2025-10-06",6,{"date":923,"close":924},"2025-10-07",5.829999923706055,{"date":926,"close":927},"2025-10-08",5.960000038146973,{"date":929,"close":930},"2025-10-09",5.989999771118164,{"date":932,"close":933},"2025-10-10",5.739999771118164,{"date":935,"close":905},"2025-10-13",{"date":937,"close":938},"2025-10-14",6.010000228881836,{"date":940,"close":501},"2025-10-15",{"date":942,"close":914},"2025-10-16",{"date":944,"close":945},"2025-10-17",5.480000019073486,{"date":947,"close":948},"2025-10-20",5.519999980926514,{"date":950,"close":951},"2025-10-21",5.849999904632568,{"date":953,"close":954},"2025-10-22",5.610000133514404,{"date":956,"close":805},"2025-10-23",{"date":958,"close":951},"2025-10-24",{"date":960,"close":961},"2025-10-27",5.53000020980835,{"date":963,"close":964},"2025-10-28",5.320000171661377,{"date":966,"close":967},"2025-10-29",5.329999923706055,{"date":969,"close":970},"2025-10-30",5.090000152587891,{"date":972,"close":973},"2025-10-31",5.019999980926514,{"date":975,"close":976},"2025-11-03",5.170000076293945,{"date":978,"close":979},"2025-11-04",5.039999961853027,{"date":981,"close":982},"2025-11-05",5.300000190734863,{"date":984,"close":985},"2025-11-06",5.28000020980835,{"date":987,"close":876},"2025-11-07",{"date":989,"close":879},"2025-11-10",{"date":991,"close":992},"2025-11-11",6.710000038146973,{"date":994,"close":995},"2025-11-12",6.75,{"date":997,"close":998},"2025-11-13",6.46999979019165,{"date":1000,"close":879},"2025-11-14",{"date":1002,"close":1003},"2025-11-17",6.21999979019165,{"date":1005,"close":495},"2025-11-18",{"date":1007,"close":1008},"2025-11-19",5.980000019073486,{"date":1010,"close":1011},"2025-11-20",5.619999885559082,{"date":1013,"close":1014},"2025-11-21",5.809999942779541,{"date":1016,"close":1017},"2025-11-24",5.880000114440918,{"date":1019,"close":892},"2025-11-25",{"date":1021,"close":1022},"2025-11-26",6.539999961853027,{"date":1024,"close":537},"2025-11-28",{"date":1026,"close":992},"2025-12-01",{"date":1028,"close":1029},"2025-12-02",6.429999828338623,{"date":1031,"close":1032},"2025-12-03",6.860000133514404,{"date":1034,"close":1035},"2025-12-04",6.940000057220459,{"date":1037,"close":1038},"2025-12-05",6.889999866485596,{"date":1040,"close":1041},"2025-12-08",7.389999866485596,{"date":1043,"close":741},"2025-12-09",{"date":1045,"close":1046},"2025-12-10",7.949999809265137,{"date":1048,"close":1049},"2025-12-11",8.399999618530273,{"date":1051,"close":1052},"2025-12-12",8.300000190734863,{"date":1054,"close":1055},"2025-12-15",8.3100004196167,{"date":1057,"close":1058},"2025-12-16",8.25,{"date":1060,"close":1052},"2025-12-17",{"date":1062,"close":1063},"2025-12-18",8.760000228881836,{"date":1065,"close":1066},"2025-12-19",8.510000228881836,{"date":1068,"close":1069},"2025-12-22",8.494999885559082,{"date":1071,"close":1072},"2025-12-23",8.420000076293945,{"date":1074,"close":1075},"2025-12-24",8.520000457763672,{"date":1077,"close":1078},"2025-12-26",8.5,{"date":1080,"close":1081},"2025-12-29",8.470000267028809,{"date":1083,"close":1084},"2025-12-30",8.289999961853027,{"date":1086,"close":1087},"2025-12-31",8.550000190734863,{"date":1089,"close":1090},"2026-01-02",7.920000076293945,{"date":1092,"close":552},"2026-01-05",{"date":1094,"close":1095},"2026-01-06",8.1899995803833,{"date":1097,"close":1058},"2026-01-07",{"date":1099,"close":1100},"2026-01-08",8.720000267028809,{"date":1102,"close":1103},"2026-01-09",8.619999885559082,{"date":1105,"close":1106},"2026-01-12",8.609999656677246,{"date":1108,"close":1109},"2026-01-13",8.350000381469727,{"date":1111,"close":1112},"2026-01-14",8.630000114440918,{"date":1114,"close":1115},"2026-01-15",8.460000038146973,{"date":1117,"close":486},"2026-01-16",{"date":1119,"close":1120},"2026-01-20",8.529999732971191,{"date":1122,"close":1123},"2026-01-21",8.329999923706055,{"date":1125,"close":1126},"2026-01-22",8.319999694824219,{"date":1128,"close":1129},"2026-01-23",8.229999542236328,{"date":1131,"close":1052},"2026-01-26",{"date":1133,"close":1134},"2026-01-27",8.100000381469727,{"date":1136,"close":1137},"2026-01-28",7.880000114440918,{"date":1139,"close":552},"2026-01-29",{"date":1141,"close":715},"2026-01-30",{"date":1143,"close":552},"2026-02-02",{"date":1145,"close":1146},"2026-02-03",7.300000190734863,{"date":1148,"close":1149},"2026-02-04",7.760000228881836,{"date":1151,"close":1152},"2026-02-05",7.25,{"date":1154,"close":1155},"2026-02-06",7.420000076293945,{"date":1157,"close":1158},"2026-02-09",7.840000152587891,{"date":1160,"close":1161},"2026-02-10",8.130000114440918,{"date":1163,"close":1164},"2026-02-11",7.889999866485596,{"date":1166,"close":1084},"2026-02-12",{"date":1168,"close":1049},"2026-02-13",{"date":1170,"close":1171},"2026-02-17",8.489999771118164,{"date":1173,"close":1174},"2026-02-18",8.880000114440918,{"date":1176,"close":1100},"2026-02-19",{"date":1178,"close":1100},"2026-02-20",{"date":1180,"close":1181},"2026-02-23",8.600000381469727,{"date":1183,"close":1184},"2026-02-24",8.729999542236328,{"date":1186,"close":1187},"2026-02-25",8.739999771118164,{"date":1189,"close":1190},"2026-02-26",9.050000190734863,{"date":1192,"close":1193},"2026-02-27",9.130000114440918,{"date":1195,"close":1196},"2026-03-02",9.5600004196167,{"date":1198,"close":1199},"2026-03-03",9.640000343322754,{"date":1201,"close":325},"2026-03-04",{"date":1203,"close":1204},"2026-03-05",9.949999809265137,{"date":1206,"close":1207},"2026-03-06",9.829999923706055,{"date":1209,"close":1210},"2026-03-09",9.630000114440918,{"date":1212,"close":469},"2026-03-10",{"date":1214,"close":1215},"2026-03-11",10.100000381469727,{"date":107,"close":263},{"date":1218,"close":245},"2026-03-13",{"date":1220,"close":316},"2026-03-16",{"date":1222,"close":398},"2026-03-17",{"date":1224,"close":1225},"2026-03-18",9.4399995803833,{"date":1227,"close":686},"2026-03-19",{"date":1229,"close":1230},"2026-03-20",8.979999542236328,{"date":1232,"close":1233},"2026-03-23",9.069999694824219,{"date":1235,"close":1236},"2026-03-24",8.920000076293945,{"date":1238,"close":1239},"2026-03-25",8.890000343322754,{"date":1241,"close":760},"2026-03-26",{"date":1243,"close":689},"2026-03-27",{"date":1245,"close":1246},"2026-03-30",7.960000038146973,{"date":1248,"close":1137},"2026-03-31",{"date":1250,"close":1149},"2026-04-01",{"date":1252,"close":1253},"2026-04-02",8.09000015258789,{"date":1255,"close":1256},"2026-04-06",8.010000228881836,{"date":1258,"close":552},"2026-04-07",{"date":1260,"close":486},"2026-04-08",{"date":1262,"close":1263},"2026-04-09",8.0600004196167,{"date":1265,"close":1266},"2026-04-10",8.119999885559082,{"date":1268,"close":1269},"2026-04-13",8.5600004196167,{"date":1271,"close":1100},"2026-04-14",{"date":1273,"close":639},"2026-04-15",{"date":1275,"close":1276},"2026-04-16",8.859999656677246,{"date":1278,"close":1279},"2026-04-17",9.260000228881836,{"date":1281,"close":1199},"2026-04-20",{"date":1283,"close":1225},"2026-04-21",{"date":1285,"close":1279},"2026-04-22",{"date":1287,"close":1288},"2026-04-23",9.210000038146973,{"date":1290,"close":1288},"2026-04-24",{"date":1292,"close":1293},"2026-04-27",9.319999694824219,{"date":1295,"close":1296},"2026-04-28",9.449999809265137,{"date":1298,"close":1299},"2026-04-29",9.380000114440918,{"date":1301,"close":1302},"2026-04-30",9.5,{"date":186,"close":1225},{"date":1305,"close":1306},"2026-05-04",9.1899995803833,{"date":1308,"close":1279},"2026-05-05",{"date":1310,"close":1225},"2026-05-06",{"date":1312,"close":1299},"2026-05-07",{"date":68,"close":1314},9.079999923706055,{"date":1316,"close":1317},"2026-05-11",9.229999542236328,{"date":1319,"close":1320},"2026-05-12",9.34000015258789,{"date":1322,"close":1323},"2026-05-13",9.25,{"date":1325,"close":1326},"2026-05-14",9.170000076293945,{"date":1328,"close":1329},"2026-05-15",9.09000015258789,{"date":1331,"close":1299},"2026-05-18",{"date":1333,"close":1334},"2026-05-19",8.84000015258789,{"date":1336,"close":1276},"2026-05-20",{"date":1338,"close":1339},"2026-05-21",8.970000267028809,{"date":1341,"close":1342},"2026-05-22",9.039999961853027,{"date":1344,"close":1196},"2026-05-26",{"date":1346,"close":1293},"2026-05-27",{"date":1348,"close":1317},"2026-05-28",{"date":1350,"close":1230},"2026-05-29",{"date":1352,"close":1190},"2026-06-01",{"date":1354,"close":760},"2026-06-02",{"date":1356,"close":1052},"2026-06-03",{"date":1358,"close":1359},"2026-06-04",8.869999885559082,{"date":1361,"close":1063},"2026-06-05",{"date":1363,"close":633},"2026-06-08",{"date":1365,"close":1366},"2026-06-09",8.9399995803833,{"date":1368,"close":1369},"2026-06-10",9.109999656677246,{"date":1371,"close":1372},"2026-06-11",9.399999618530273,{"date":1374,"close":1375},"2026-06-12",9.59000015258789,{"date":1377,"close":1378},"2026-06-15",9.649999618530273,{"date":1380,"close":1381},"2026-06-16",9.739999771118164,{"date":1383,"close":558},"2026-06-17",{"date":1385,"close":1323},"2026-06-18",{"date":1387,"close":1196},"2026-06-22",{"date":1389,"close":1210},"2026-06-23",{"date":1391,"close":1392},"2026-06-24",9.300000190734863,{"date":1394,"close":1395},"2026-06-25",9.239999771118164,{"date":1397,"close":311},"2026-06-26",{"date":1399,"close":1400},"2026-06-29",10.75,{"date":1402,"close":1403},"2026-06-30",10.710000038146973,{"date":1405,"close":1406},"2026-07-01",11.680000305175781,{"date":1408,"close":1409},"2026-07-02",11.859999656677246,{"date":1411,"close":567},"2026-07-06",{"date":1413,"close":1414},"2026-07-07",11.800000190734863,{"date":1416,"close":1417},"2026-07-08",11.630000114440918,{"date":1419,"close":1420},"2026-07-09",11.989999771118164,{"date":1422,"close":564},"2026-07-10",{"date":1424,"close":1425},"2026-07-13",11,{"date":1427,"close":1428},"2026-07-14",11.140000343322754,{"date":1430,"close":1431},"2026-07-15",10.880000114440918,{"date":1433,"close":1434},"2026-07-16",10.510000228881836,{"date":1436,"close":1437},"2026-07-17",10.359999656677246,{"date":1439,"close":452},"2026-07-20",{"date":1441,"close":627},"2026-07-21",{"date":1443,"close":630},"2026-07-22",{"date":1445,"close":369},"2026-07-23",{"date":1447,"close":627},"2026-07-24",{"date":1449,"close":1450},"2026-07-27",10.460000038146973,{"date":1452,"close":652},"2026-07-28",{"date":1454,"close":630},"2026-07-29",{"date":1456,"close":1457},"2026-07-30",10.470000267028809,{"date":1459,"close":469},"2026-07-31",{"date":1461,"close":1462},"2026-08-03",10.630000114440918,{"date":185,"close":1464},10.859999656677246,{"count":188,"fetchedAt":1466,"source":180},"2026-08-04T23:41:59.898Z",1785886919849]