[{"data":1,"prerenderedAt":1430},["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-ACV":25,"$f4JoNZAYI_mlsJKTWWCiZfb-rQB_vttEMRfJlYgL8C9o":26,"ticker-mcap-ACV":101,"ticker-profile-ACV":107,"ticker-earnings-ACV":120,"ticker-congress-ACV":124,"i-lucide:info":1428},{"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":97},{"identity":28,"transactions":33,"sectorSlug":77,"relatedTickers":78},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1636289","Virtus Diversified Income & Convertible Fund","Finance & Insurance","ACV",[34,53,65],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-20T00:00:00.000Z","0001101225-26-000006-0","4","2026-08-18","MCDANIEL CONNIE D","","D",26.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1101225\u002F000110122526000006\u002F0001101225-26-000006-index.htm",221,458,5955.95,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},279,"2025-11-14T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":56,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":40,"ownershipType":41,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":4,"totalValue":62,"transactionCode":41,"transactionDate":56,"intentLabel":63,"signalQuality":64},"2026-08-18T16:14:17.000Z","0001240810-26-000008-0","2026-08-10","PM","KASS JUSTIN",27.3723,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1636289\u002F000124081026000008\u002F0001240810-26-000008-index.htm",10484.0697,286973.10104931,"Disposition","non-discretionary",{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":68,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":40,"ownershipType":70,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":4,"totalValue":74,"transactionCode":75,"transactionDate":68,"intentLabel":76,"signalQuality":64},"2025-10-06T00:00:00.000Z","0000905148-25-003525-0","2025-10-02","MetLife Investment Management, LLC","I",25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1529735\u002F000090514825003525\u002F0000905148-25-003525-index.htm",1200000,30000000,"J","Other","finance-insurance",[79,82,85,88,91,94],{"ticker":80,"issuerName":81},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":83,"issuerName":84},"CRCL","Circle Internet Group, Inc.",{"ticker":86,"issuerName":87},"COIN","Coinbase Global, Inc.",{"ticker":89,"issuerName":90},"HOOD","Robinhood Markets, Inc.",{"ticker":92,"issuerName":93},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":95,"issuerName":96},"TRUP","TRUPANION, INC.",{"count":98,"fetchedAt":99,"source":100},3,"2026-08-24T18:59:24.460Z","sqlite",{"data":102,"meta":104},{"value":25,"quality":103,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":105,"fetchedAt":106,"source":100},1,"2026-08-24T18:59:24.462Z",{"data":108,"meta":119},{"ticker":32,"ceo":109,"industry":110,"fullTimeEmployees":25,"ipoDate":111,"country":112,"state":113,"city":114,"website":115,"exchangeShort":25,"marketCap":25,"beta":116,"range52w":117,"fetchedAt":118},"George Robert Aylward","Asset Management","2015-05-21","US","GA","Atlanta","https:\u002F\u002Fcorporate.virtus.com",1.361,"22.27-29.042","2026-08-18T17:07:26.014Z",{"count":105,"fetchedAt":106,"source":100},{"data":121,"meta":123},{"ticker":32,"points":122},[],{"count":105,"fetchedAt":106,"source":100},{"data":125,"meta":1426},{"congressTrades":126,"insiderTrades":127,"priceHistory":131,"ticker":32},[],[128,129,130],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":56,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":40,"ownershipType":41,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":4,"totalValue":62,"transactionCode":41,"transactionDate":56},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":68,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":40,"ownershipType":70,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":4,"totalValue":74,"transactionCode":75,"transactionDate":68},[132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,411,414,417,420,423,425,428,431,434,437,440,442,445,448,450,452,455,458,461,464,467,470,472,474,477,480,483,486,489,492,495,498,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,550,553,556,559,562,564,567,570,573,576,579,581,584,586,589,591,593,595,598,601,604,607,610,613,616,618,621,624,627,630,633,636,639,641,644,647,650,652,655,657,659,661,663,666,669,672,675,678,681,683,686,689,692,695,698,701,703,706,709,712,714,717,720,723,726,729,731,734,737,740,743,746,749,752,755,758,761,763,766,769,772,775,778,781,784,787,789,792,795,798,801,804,807,809,812,814,817,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,863,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,953,956,959,962,965,968,971,973,976,978,981,984,987,990,993,995,998,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1138,1141,1144,1146,1149,1152,1155,1157,1159,1162,1165,1167,1170,1172,1175,1177,1180,1182,1185,1187,1190,1193,1195,1197,1200,1202,1205,1207,1210,1213,1215,1218,1221,1224,1227,1229,1232,1235,1238,1241,1244,1247,1249,1252,1255,1257,1259,1262,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1295,1297,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1327,1330,1333,1335,1338,1341,1343,1346,1348,1350,1353,1356,1358,1360,1363,1366,1369,1371,1373,1375,1377,1380,1382,1385,1388,1391,1394,1396,1399,1401,1404,1406,1408,1411,1414,1416,1418,1420,1421,1424],{"date":133,"close":134},"2021-08-27",35.77000045776367,{"date":136,"close":137},"2021-09-03",36.80500030517578,{"date":139,"close":140},"2021-09-10",36.36000061035156,{"date":142,"close":143},"2021-09-17",35.61000061035156,{"date":145,"close":146},"2021-09-24",35.529998779296875,{"date":148,"close":149},"2021-10-01",33.91999816894531,{"date":151,"close":152},"2021-10-08",34.91999816894531,{"date":154,"close":155},"2021-10-15",35.810001373291016,{"date":157,"close":158},"2021-10-22",36.380001068115234,{"date":160,"close":161},"2021-10-29",36.290000915527344,{"date":163,"close":164},"2021-11-05",37.11000061035156,{"date":166,"close":167},"2021-11-12",36.619998931884766,{"date":169,"close":170},"2021-11-19",35.970001220703125,{"date":172,"close":173},"2021-11-26",34.58000183105469,{"date":175,"close":176},"2021-12-03",32.91999816894531,{"date":178,"close":179},"2021-12-10",34.18000030517578,{"date":181,"close":179},"2021-12-17",{"date":183,"close":184},"2021-12-23",31.959999084472656,{"date":186,"close":187},"2021-12-31",32.25,{"date":189,"close":190},"2022-01-07",32.5,{"date":192,"close":193},"2022-01-14",34.7599983215332,{"date":195,"close":196},"2022-01-21",26.18000030517578,{"date":198,"close":199},"2022-01-28",27.040000915527344,{"date":201,"close":202},"2022-02-04",27.1299991607666,{"date":204,"close":205},"2022-02-11",26.280000686645508,{"date":207,"close":208},"2022-02-18",26.049999237060547,{"date":210,"close":211},"2022-02-25",26.09000015258789,{"date":213,"close":214},"2022-03-04",25.90999984741211,{"date":216,"close":217},"2022-03-11",24.299999237060547,{"date":219,"close":220},"2022-03-18",25.229999542236328,{"date":222,"close":223},"2022-03-25",25.139999389648438,{"date":225,"close":226},"2022-04-01",25.549999237060547,{"date":228,"close":229},"2022-04-08",24.100000381469727,{"date":231,"close":232},"2022-04-14",24.420000076293945,{"date":234,"close":235},"2022-04-22",23.6200008392334,{"date":237,"close":238},"2022-04-29",23.299999237060547,{"date":240,"close":241},"2022-05-06",22.90999984741211,{"date":243,"close":244},"2022-05-13",20.75,{"date":246,"close":247},"2022-05-20",20.290000915527344,{"date":249,"close":250},"2022-05-27",21.6299991607666,{"date":252,"close":253},"2022-06-03",21.790000915527344,{"date":255,"close":256},"2022-06-10",20.760000228881836,{"date":258,"close":259},"2022-06-17",18.610000610351562,{"date":261,"close":262},"2022-06-24",19.959999084472656,{"date":264,"close":265},"2022-07-01",20.34000015258789,{"date":267,"close":268},"2022-07-08",20.68000030517578,{"date":270,"close":271},"2022-07-15",20.18000030517578,{"date":273,"close":274},"2022-07-22",20.959999084472656,{"date":276,"close":277},"2022-07-29",22.309999465942383,{"date":279,"close":280},"2022-08-05",22.8799991607666,{"date":282,"close":283},"2022-08-12",24.030000686645508,{"date":285,"close":286},"2022-08-19",22.639999389648438,{"date":288,"close":289},"2022-08-26",21.899999618530273,{"date":291,"close":292},"2022-09-02",21.389999389648438,{"date":294,"close":295},"2022-09-09",22.229999542236328,{"date":297,"close":298},"2022-09-16",20.940000534057617,{"date":300,"close":301},"2022-09-23",18.5,{"date":303,"close":304},"2022-09-30",17.549999237060547,{"date":306,"close":307},"2022-10-07",18.670000076293945,{"date":309,"close":310},"2022-10-14",17.770000457763672,{"date":312,"close":313},"2022-10-21",18.559999465942383,{"date":315,"close":316},"2022-10-28",19.809999465942383,{"date":318,"close":319},"2022-11-04",19.709999084472656,{"date":321,"close":322},"2022-11-11",20.790000915527344,{"date":324,"close":325},"2022-11-18",20,{"date":327,"close":328},"2022-11-25",19.8700008392334,{"date":330,"close":331},"2022-12-02",21.309999465942383,{"date":333,"close":334},"2022-12-09",20.229999542236328,{"date":336,"close":337},"2022-12-16",20.079999923706055,{"date":339,"close":340},"2022-12-23",19.540000915527344,{"date":342,"close":313},"2022-12-30",{"date":344,"close":345},"2023-01-06",18.959999084472656,{"date":347,"close":348},"2023-01-13",21.049999237060547,{"date":350,"close":351},"2023-01-20",21.479999542236328,{"date":353,"close":354},"2023-01-27",22.1299991607666,{"date":356,"close":357},"2023-02-03",23.8799991607666,{"date":359,"close":360},"2023-02-10",22.15999984741211,{"date":362,"close":363},"2023-02-17",21.979999542236328,{"date":365,"close":366},"2023-02-24",20.829999923706055,{"date":368,"close":369},"2023-03-03",20.670000076293945,{"date":371,"close":372},"2023-03-10",19.469999313354492,{"date":374,"close":375},"2023-03-17",19.1200008392334,{"date":377,"close":378},"2023-03-24",18.739999771118164,{"date":380,"close":381},"2023-03-31",19.309999465942383,{"date":383,"close":384},"2023-04-06",19.079999923706055,{"date":386,"close":387},"2023-04-14",19.170000076293945,{"date":389,"close":390},"2023-04-21",19.030000686645508,{"date":392,"close":393},"2023-04-28",19.350000381469727,{"date":395,"close":396},"2023-05-05",19.3799991607666,{"date":398,"close":399},"2023-05-12",18.899999618530273,{"date":401,"close":402},"2023-05-19",19.010000228881836,{"date":404,"close":405},"2023-05-26",18.43000030517578,{"date":407,"close":390},"2023-06-02",{"date":409,"close":410},"2023-06-09",19.56999969482422,{"date":412,"close":413},"2023-06-16",19.729999542236328,{"date":415,"close":416},"2023-06-23",19.219999313354492,{"date":418,"close":419},"2023-06-30",19.979999542236328,{"date":421,"close":422},"2023-07-07",19.670000076293945,{"date":424,"close":419},"2023-07-14",{"date":426,"close":427},"2023-07-21",20.049999237060547,{"date":429,"close":430},"2023-07-28",20.3799991607666,{"date":432,"close":433},"2023-08-04",20.020000457763672,{"date":435,"close":436},"2023-08-11",19.969999313354492,{"date":438,"close":439},"2023-08-18",19.049999237060547,{"date":441,"close":345},"2023-08-25",{"date":443,"close":444},"2023-09-01",19.510000228881836,{"date":446,"close":447},"2023-09-08",18.889999389648438,{"date":449,"close":390},"2023-09-15",{"date":451,"close":301},"2023-09-22",{"date":453,"close":454},"2023-09-29",18.65999984741211,{"date":456,"close":457},"2023-10-06",18.479999542236328,{"date":459,"close":460},"2023-10-13",18.040000915527344,{"date":462,"close":463},"2023-10-20",17.40999984741211,{"date":465,"close":466},"2023-10-27",16.950000762939453,{"date":468,"close":469},"2023-11-03",19.209999084472656,{"date":471,"close":259},"2023-11-10",{"date":473,"close":390},"2023-11-17",{"date":475,"close":476},"2023-11-24",19.389999389648438,{"date":478,"close":479},"2023-12-01",20.06999969482422,{"date":481,"close":482},"2023-12-08",19.690000534057617,{"date":484,"close":485},"2023-12-15",20.040000915527344,{"date":487,"close":488},"2023-12-22",20.309999465942383,{"date":490,"close":491},"2023-12-29",20.979999542236328,{"date":493,"close":494},"2024-01-05",21.139999389648438,{"date":496,"close":497},"2024-01-12",21.3799991607666,{"date":499,"close":351},"2024-01-19",{"date":501,"close":502},"2024-01-26",21.360000610351562,{"date":504,"close":505},"2024-02-02",22.520000457763672,{"date":507,"close":508},"2024-02-09",23.020000457763672,{"date":510,"close":511},"2024-02-16",22.579999923706055,{"date":513,"close":514},"2024-02-23",22.809999465942383,{"date":516,"close":517},"2024-03-01",22.360000610351562,{"date":519,"close":520},"2024-03-08",23.030000686645508,{"date":522,"close":523},"2024-03-15",23.350000381469727,{"date":525,"close":526},"2024-03-22",23.639999389648438,{"date":528,"close":529},"2024-03-28",23.950000762939453,{"date":531,"close":532},"2024-04-05",23.829999923706055,{"date":534,"close":535},"2024-04-12",22.790000915527344,{"date":537,"close":538},"2024-04-19",21.920000076293945,{"date":540,"close":541},"2024-04-26",22.3700008392334,{"date":543,"close":544},"2024-05-03",22.670000076293945,{"date":546,"close":547},"2024-05-10",22.6200008392334,{"date":549,"close":547},"2024-05-17",{"date":551,"close":552},"2024-05-24",21.5,{"date":554,"close":555},"2024-05-31",21.239999771118164,{"date":557,"close":558},"2024-06-07",21.34000015258789,{"date":560,"close":561},"2024-06-14",20.920000076293945,{"date":563,"close":369},"2024-06-21",{"date":565,"close":566},"2024-06-28",21.219999313354492,{"date":568,"close":569},"2024-07-05",21.25,{"date":571,"close":572},"2024-07-12",21.170000076293945,{"date":574,"close":575},"2024-07-19",20.649999618530273,{"date":577,"close":578},"2024-07-26",20.31999969482422,{"date":580,"close":271},"2024-08-02",{"date":582,"close":583},"2024-08-09",20.739999771118164,{"date":585,"close":274},"2024-08-16",{"date":587,"close":588},"2024-08-23",21.1200008392334,{"date":590,"close":502},"2024-08-30",{"date":592,"close":244},"2024-09-06",{"date":594,"close":348},"2024-09-13",{"date":596,"close":597},"2024-09-20",21.420000076293945,{"date":599,"close":600},"2024-09-27",21.469999313354492,{"date":602,"close":603},"2024-10-04",21.295000076293945,{"date":605,"close":606},"2024-10-11",21.65999984741211,{"date":608,"close":609},"2024-10-18",21.68000030517578,{"date":611,"close":612},"2024-10-25",21.030000686645508,{"date":614,"close":615},"2024-11-01",20.645000457763672,{"date":617,"close":363},"2024-11-08",{"date":619,"close":620},"2024-11-15",21.399999618530273,{"date":622,"close":623},"2024-11-22",22.190000534057617,{"date":625,"close":626},"2024-11-29",22.68000030517578,{"date":628,"close":629},"2024-12-06",23.200000762939453,{"date":631,"close":632},"2024-12-13",22.600000381469727,{"date":634,"close":635},"2024-12-20",21.989999771118164,{"date":637,"close":638},"2024-12-27",22.389999389648438,{"date":640,"close":638},"2025-01-03",{"date":642,"close":643},"2025-01-10",22,{"date":645,"close":646},"2025-01-17",22.53499984741211,{"date":648,"close":649},"2025-01-24",22.920000076293945,{"date":651,"close":649},"2025-01-31",{"date":653,"close":654},"2025-02-07",22.8700008392334,{"date":656,"close":535},"2025-02-14",{"date":658,"close":643},"2025-02-21",{"date":660,"close":600},"2025-02-28",{"date":662,"close":366},"2025-03-07",{"date":664,"close":665},"2025-03-14",20.139999389648438,{"date":667,"close":668},"2025-03-21",20.399999618530273,{"date":670,"close":671},"2025-03-28",19.889999389648438,{"date":673,"close":674},"2025-04-04",17.899999618530273,{"date":676,"close":677},"2025-04-11",18.825000762939453,{"date":679,"close":680},"2025-04-17",19.139999389648438,{"date":682,"close":436},"2025-04-25",{"date":684,"close":685},"2025-05-02",20.43000030517578,{"date":687,"close":688},"2025-05-09",21.280000686645508,{"date":690,"close":691},"2025-05-16",21.780000686645508,{"date":693,"close":694},"2025-05-23",21.56999969482422,{"date":696,"close":697},"2025-05-30",22.020000457763672,{"date":699,"close":700},"2025-06-06",22.440000534057617,{"date":702,"close":635},"2025-06-13",{"date":704,"close":705},"2025-06-20",21.959999084472656,{"date":707,"close":708},"2025-06-27",22.799999237060547,{"date":710,"close":711},"2025-07-03",22.71500015258789,{"date":713,"close":626},"2025-07-11",{"date":715,"close":716},"2025-07-18",22.59000015258789,{"date":718,"close":719},"2025-07-25",22.719999313354492,{"date":721,"close":722},"2025-08-01",22.329999923706055,{"date":724,"close":725},"2025-08-08",22.780000686645508,{"date":727,"close":728},"2025-08-15",22.709999084472656,{"date":730,"close":632},"2025-08-19",{"date":732,"close":733},"2025-08-20",22.450000762939453,{"date":735,"close":736},"2025-08-21",22.31999969482422,{"date":738,"close":739},"2025-08-22",22.700000762939453,{"date":741,"close":742},"2025-08-25",22.860000610351562,{"date":744,"close":745},"2025-08-26",22.950000762939453,{"date":747,"close":748},"2025-08-27",23.040000915527344,{"date":750,"close":751},"2025-08-28",23.18000030517578,{"date":753,"close":754},"2025-08-29",23.049999237060547,{"date":756,"close":757},"2025-09-02",23.1200008392334,{"date":759,"close":760},"2025-09-03",23.139999389648438,{"date":762,"close":523},"2025-09-04",{"date":764,"close":765},"2025-09-05",23.440000534057617,{"date":767,"close":768},"2025-09-08",23.559999465942383,{"date":770,"close":771},"2025-09-09",23.6299991607666,{"date":773,"close":774},"2025-09-10",23.889999389648438,{"date":776,"close":777},"2025-09-11",23.90999984741211,{"date":779,"close":780},"2025-09-12",23.979999542236328,{"date":782,"close":783},"2025-09-15",23.959999084472656,{"date":785,"close":786},"2025-09-16",24.049999237060547,{"date":788,"close":786},"2025-09-17",{"date":790,"close":791},"2025-09-18",24.280000686645508,{"date":793,"close":794},"2025-09-19",24.450000762939453,{"date":796,"close":797},"2025-09-22",24.459999084472656,{"date":799,"close":800},"2025-09-23",24.229999542236328,{"date":802,"close":803},"2025-09-24",24.1299991607666,{"date":805,"close":806},"2025-09-25",23.75,{"date":808,"close":235},"2025-09-26",{"date":810,"close":811},"2025-09-29",23.940000534057617,{"date":813,"close":229},"2025-09-30",{"date":815,"close":816},"2025-10-01",24.209999084472656,{"date":68,"close":818},24.219999313354492,{"date":820,"close":821},"2025-10-03",24.200000762939453,{"date":823,"close":824},"2025-10-06",24.329999923706055,{"date":826,"close":827},"2025-10-07",24.3700008392334,{"date":829,"close":830},"2025-10-08",24.954999923706055,{"date":832,"close":833},"2025-10-09",25.270000457763672,{"date":835,"close":836},"2025-10-10",24.65999984741211,{"date":838,"close":839},"2025-10-13",24.84000015258789,{"date":841,"close":842},"2025-10-14",24.950000762939453,{"date":844,"close":845},"2025-10-15",24.670000076293945,{"date":847,"close":848},"2025-10-16",24.75,{"date":850,"close":851},"2025-10-17",24.6200008392334,{"date":853,"close":854},"2025-10-20",24.780000686645508,{"date":856,"close":857},"2025-10-21",24.719999313354492,{"date":859,"close":860},"2025-10-22",24.399999618530273,{"date":862,"close":860},"2025-10-23",{"date":864,"close":854},"2025-10-24",{"date":866,"close":867},"2025-10-27",25.079999923706055,{"date":869,"close":870},"2025-10-28",25.34000015258789,{"date":872,"close":873},"2025-10-29",25.479999542236328,{"date":875,"close":876},"2025-10-30",25.579999923706055,{"date":878,"close":879},"2025-10-31",25.760000228881836,{"date":881,"close":882},"2025-11-03",25.850000381469727,{"date":884,"close":885},"2025-11-04",25.700000762939453,{"date":887,"close":879},"2025-11-05",{"date":889,"close":890},"2025-11-06",25.790000915527344,{"date":892,"close":893},"2025-11-07",25.59000015258789,{"date":895,"close":896},"2025-11-10",26.040000915527344,{"date":898,"close":899},"2025-11-11",26.020000457763672,{"date":901,"close":902},"2025-11-12",26.110000610351562,{"date":904,"close":905},"2025-11-13",25.75,{"date":907,"close":908},"2025-11-14",25.5,{"date":910,"close":911},"2025-11-17",24.790000915527344,{"date":913,"close":914},"2025-11-18",24.8700008392334,{"date":916,"close":917},"2025-11-19",24.850000381469727,{"date":919,"close":920},"2025-11-20",24.559999465942383,{"date":922,"close":923},"2025-11-21",24.59000015258789,{"date":925,"close":926},"2025-11-24",25.110000610351562,{"date":928,"close":929},"2025-11-25",25.350000381469727,{"date":931,"close":932},"2025-11-26",25.739999771118164,{"date":934,"close":935},"2025-11-28",25.989999771118164,{"date":937,"close":938},"2025-12-01",25.8700008392334,{"date":940,"close":941},"2025-12-02",25.860000610351562,{"date":943,"close":944},"2025-12-03",25.940000534057617,{"date":946,"close":947},"2025-12-04",26.25,{"date":949,"close":950},"2025-12-05",26.239999771118164,{"date":952,"close":950},"2025-12-08",{"date":954,"close":955},"2025-12-09",26.34000015258789,{"date":957,"close":958},"2025-12-10",26.270000457763672,{"date":960,"close":961},"2025-12-11",26.1299991607666,{"date":963,"close":964},"2025-12-12",25.81999969482422,{"date":966,"close":967},"2025-12-15",25.510000228881836,{"date":969,"close":970},"2025-12-16",25.670000076293945,{"date":972,"close":873},"2025-12-17",{"date":974,"close":975},"2025-12-18",25.68000030517578,{"date":977,"close":896},"2025-12-19",{"date":979,"close":980},"2025-12-22",26.309999465942383,{"date":982,"close":983},"2025-12-23",26.459999084472656,{"date":985,"close":986},"2025-12-24",26.670000076293945,{"date":988,"close":989},"2025-12-26",26.829999923706055,{"date":991,"close":992},"2025-12-29",26.329999923706055,{"date":994,"close":983},"2025-12-30",{"date":996,"close":997},"2025-12-31",26.290000915527344,{"date":999,"close":205},"2026-01-02",{"date":1001,"close":1002},"2026-01-05",26.790000915527344,{"date":1004,"close":1005},"2026-01-06",26.899999618530273,{"date":1007,"close":1008},"2026-01-07",26.809999465942383,{"date":1010,"close":1011},"2026-01-08",27.100000381469727,{"date":1013,"close":1014},"2026-01-09",27.5,{"date":1016,"close":1017},"2026-01-12",27.65999984741211,{"date":1019,"close":1020},"2026-01-13",27.469999313354492,{"date":1022,"close":1023},"2026-01-14",27.229999542236328,{"date":1025,"close":1026},"2026-01-15",27.389999389648438,{"date":1028,"close":1029},"2026-01-16",27.309999465942383,{"date":1031,"close":1032},"2026-01-20",27.1200008392334,{"date":1034,"close":1035},"2026-01-21",27.479999542236328,{"date":1037,"close":1038},"2026-01-22",27.809999465942383,{"date":1040,"close":1041},"2026-01-23",27.940000534057617,{"date":1043,"close":1044},"2026-01-26",27.93000030517578,{"date":1046,"close":1047},"2026-01-27",28.010000228881836,{"date":1049,"close":1050},"2026-01-28",28.25,{"date":1052,"close":1053},"2026-01-29",27.920000076293945,{"date":1055,"close":1056},"2026-01-30",27.889999389648438,{"date":1058,"close":1059},"2026-02-02",27.959999084472656,{"date":1061,"close":1062},"2026-02-03",27.780000686645508,{"date":1064,"close":1065},"2026-02-04",27.600000381469727,{"date":1067,"close":1068},"2026-02-05",27.25,{"date":1070,"close":1071},"2026-02-06",27.329999923706055,{"date":1073,"close":1041},"2026-02-09",{"date":1075,"close":1076},"2026-02-10",27.899999618530273,{"date":1078,"close":1079},"2026-02-11",27.90999984741211,{"date":1081,"close":1082},"2026-02-12",26.950000762939453,{"date":1084,"close":1085},"2026-02-13",26.84000015258789,{"date":1087,"close":1088},"2026-02-17",26.850000381469727,{"date":1090,"close":1091},"2026-02-18",26.979999542236328,{"date":1093,"close":1094},"2026-02-19",26.8700008392334,{"date":1096,"close":1097},"2026-02-20",27.020000457763672,{"date":1099,"close":1100},"2026-02-23",27.09000015258789,{"date":1102,"close":1103},"2026-02-24",27.219999313354492,{"date":1105,"close":1106},"2026-02-25",27.75,{"date":1108,"close":1109},"2026-02-26",27.790000915527344,{"date":1111,"close":1112},"2026-02-27",27.579999923706055,{"date":1114,"close":1115},"2026-03-02",27.709999084472656,{"date":1117,"close":1118},"2026-03-03",27.190000534057617,{"date":1120,"close":1121},"2026-03-04",27.399999618530273,{"date":1123,"close":1124},"2026-03-05",26.90999984741211,{"date":1126,"close":1127},"2026-03-06",26.350000381469727,{"date":1129,"close":1130},"2026-03-09",26.010000228881836,{"date":1132,"close":1133},"2026-03-10",26.399999618530273,{"date":1135,"close":1127},"2026-03-11",{"date":1137,"close":873},"2026-03-12",{"date":1139,"close":1140},"2026-03-13",25.31800079345703,{"date":1142,"close":1143},"2026-03-16",25.434999465942383,{"date":1145,"close":873},"2026-03-17",{"date":1147,"close":1148},"2026-03-18",25.65999984741211,{"date":1150,"close":1151},"2026-03-19",25.389999389648438,{"date":1153,"close":1154},"2026-03-20",25.170000076293945,{"date":1156,"close":71},"2026-03-23",{"date":1158,"close":839},"2026-03-24",{"date":1160,"close":1161},"2026-03-25",25.399999618530273,{"date":1163,"close":1164},"2026-03-26",24.860000610351562,{"date":1166,"close":816},"2026-03-27",{"date":1168,"close":1169},"2026-03-30",23.739999771118164,{"date":1171,"close":217},"2026-03-31",{"date":1173,"close":1174},"2026-04-01",24.489999771118164,{"date":1176,"close":845},"2026-04-02",{"date":1178,"close":1179},"2026-04-06",24.510000228881836,{"date":1181,"close":848},"2026-04-07",{"date":1183,"close":1184},"2026-04-08",25.360000610351562,{"date":1186,"close":208},"2026-04-09",{"date":1188,"close":1189},"2026-04-10",25.200000762939453,{"date":1191,"close":1192},"2026-04-13",25.149999618530273,{"date":1194,"close":1184},"2026-04-14",{"date":1196,"close":873},"2026-04-15",{"date":1198,"close":1199},"2026-04-16",25.600000381469727,{"date":1201,"close":967},"2026-04-17",{"date":1203,"close":1204},"2026-04-20",25.969999313354492,{"date":1206,"close":1130},"2026-04-21",{"date":1208,"close":1209},"2026-04-22",26.1200008392334,{"date":1211,"close":1212},"2026-04-23",26.229999542236328,{"date":1214,"close":950},"2026-04-24",{"date":1216,"close":1217},"2026-04-27",26.31999969482422,{"date":1219,"close":1220},"2026-04-28",26.190000534057617,{"date":1222,"close":1223},"2026-04-29",26.3799991607666,{"date":1225,"close":1226},"2026-04-30",26.6200008392334,{"date":1228,"close":1124},"2026-05-01",{"date":1230,"close":1231},"2026-05-04",26.989999771118164,{"date":1233,"close":1234},"2026-05-05",27.149999618530273,{"date":1236,"close":1237},"2026-05-06",27.6299991607666,{"date":1239,"close":1240},"2026-05-07",27.15999984741211,{"date":1242,"close":1243},"2026-05-08",27.440000534057617,{"date":1245,"close":1246},"2026-05-11",27.459999084472656,{"date":1248,"close":1097},"2026-05-12",{"date":1250,"close":1251},"2026-05-13",27.514999389648438,{"date":1253,"close":1254},"2026-05-14",27.420000076293945,{"date":1256,"close":1124},"2026-05-15",{"date":1258,"close":1220},"2026-05-18",{"date":1260,"close":1261},"2026-05-19",25.889999389648438,{"date":1263,"close":950},"2026-05-20",{"date":1265,"close":1266},"2026-05-21",27.34000015258789,{"date":1268,"close":1269},"2026-05-22",27.18000030517578,{"date":1271,"close":1272},"2026-05-26",27.84000015258789,{"date":1274,"close":1047},"2026-05-27",{"date":1276,"close":1277},"2026-05-28",28.100000381469727,{"date":1279,"close":1280},"2026-05-29",28.15999984741211,{"date":1282,"close":1283},"2026-06-01",28.469999313354492,{"date":1285,"close":1286},"2026-06-02",28.420000076293945,{"date":1288,"close":1289},"2026-06-03",28.110000610351562,{"date":1291,"close":1292},"2026-06-04",28.06999969482422,{"date":1294,"close":1005},"2026-06-05",{"date":1296,"close":1240},"2026-06-08",{"date":1298,"close":1103},"2026-06-09",{"date":1300,"close":1301},"2026-06-10",27,{"date":1303,"close":1121},"2026-06-11",{"date":1305,"close":1306},"2026-06-12",27.59000015258789,{"date":1308,"close":1309},"2026-06-15",28.030000686645508,{"date":1311,"close":1312},"2026-06-16",28.040000915527344,{"date":1314,"close":1315},"2026-06-17",28.1200008392334,{"date":1317,"close":1318},"2026-06-18",28.190000534057617,{"date":1320,"close":1321},"2026-06-22",28.075000762939453,{"date":1323,"close":1324},"2026-06-23",27.825000762939453,{"date":1326,"close":1266},"2026-06-24",{"date":1328,"close":1329},"2026-06-25",27.549999237060547,{"date":1331,"close":1332},"2026-06-26",27.510000228881836,{"date":1334,"close":1044},"2026-06-29",{"date":1336,"close":1337},"2026-06-30",28.34000015258789,{"date":1339,"close":1340},"2026-07-01",28.229999542236328,{"date":1342,"close":1309},"2026-07-02",{"date":1344,"close":1345},"2026-07-06",28.139999389648438,{"date":1347,"close":1041},"2026-07-07",{"date":1349,"close":1041},"2026-07-08",{"date":1351,"close":1352},"2026-07-09",28.3700008392334,{"date":1354,"close":1355},"2026-07-10",28.399999618530273,{"date":1357,"close":1106},"2026-07-13",{"date":1359,"close":1106},"2026-07-14",{"date":1361,"close":1362},"2026-07-15",27.850000381469727,{"date":1364,"close":1365},"2026-07-16",27.209999084472656,{"date":1367,"close":1368},"2026-07-17",27.027999877929688,{"date":1370,"close":1011},"2026-07-20",{"date":1372,"close":1246},"2026-07-21",{"date":1374,"close":1109},"2026-07-22",{"date":1376,"close":1068},"2026-07-23",{"date":1378,"close":1379},"2026-07-24",26.780000686645508,{"date":1381,"close":1379},"2026-07-27",{"date":1383,"close":1384},"2026-07-28",26.40999984741211,{"date":1386,"close":1387},"2026-07-29",26.059999465942383,{"date":1389,"close":1390},"2026-07-30",26.649999618530273,{"date":1392,"close":1393},"2026-07-31",26.739999771118164,{"date":1395,"close":1094},"2026-08-03",{"date":1397,"close":1398},"2026-08-04",27.280000686645508,{"date":1400,"close":1365},"2026-08-05",{"date":1402,"close":1403},"2026-08-06",26.700000762939453,{"date":1405,"close":1240},"2026-08-07",{"date":56,"close":1407},27.43000030517578,{"date":1409,"close":1410},"2026-08-11",27.3700008392334,{"date":1412,"close":1413},"2026-08-12",27.649999618530273,{"date":1415,"close":1254},"2026-08-13",{"date":1417,"close":1329},"2026-08-14",{"date":1419,"close":1243},"2026-08-17",{"date":38,"close":1082},{"date":1422,"close":1423},"2026-08-19",26.75,{"date":1425,"close":986},"2026-08-20",{"count":105,"fetchedAt":1427,"source":100},"2026-08-24T18:59:24.467Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1429},"\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>",1787597964394]