[{"data":1,"prerenderedAt":1600},["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-ALHC":25,"$fUrMeYd-kdF4DBcgcFaBhi5qK6NQJoNFgeklibskSQ9Q":26,"ticker-mcap-ALHC":256,"ticker-profile-ALHC":266,"ticker-earnings-ALHC":280,"ticker-congress-ALHC":285,"i-lucide:info":1598},{"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":253},{"identity":28,"transactions":33,"sectorSlug":233,"relatedTickers":234},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1832466","Alignment Healthcare, Inc.","Finance & Insurance","ALHC",[34,50,61,76,83,94,106,116,125,136,148,158,165,173,181,186,198,206,212,217,226],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"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},"2026-07-16T20:54:05.000Z","0001628280-26-048498-0","4","Maroney Dawn Christine","President","D",9.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850397\u002F000162828026048498\u002F0001628280-26-048498-index.htm",152068,1099381,1377736.08,"M","2026-07-15","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49,"insiderHistory":58},"0001628280-26-048498-1",20.8281,177068,922313,3687990.0108,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":60},30,"2026-06-15T23:56:43.000Z",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":56,"transactionDate":72,"intentLabel":57,"signalQuality":49,"insiderHistory":73},"2026-07-14T20:47:13.000Z","0001628280-26-048170-0","KAO JOHN E","Chief Executive Officer","I",19.8122,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832466\u002F000162828026048170\u002F0001628280-26-048170-index.htm",279644,1107122,5540362.8568,"2026-07-10",{"daysSinceLastFiling":74,"isFirstFiling":6,"priorFilingDate":75},32,"2026-06-12T00:00:00.000Z",{"cik":29,"filedAt":62,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":78,"rawFilingUrl":68,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":56,"transactionDate":72,"intentLabel":57,"signalQuality":49,"insiderHistory":82},"0001628280-26-048170-1",20.6471,18356,1088766,378998.1676,{"daysSinceLastFiling":74,"isFirstFiling":6,"priorFilingDate":75},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":93},"2026-07-02T00:00:00.000Z","0001628280-26-046944-0","Hochradel Shane J.","Chief Operations Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2137394\u002F000162828026046944\u002F0001628280-26-046944-index.htm",87719,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":5,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":56,"transactionDate":91,"intentLabel":57,"signalQuality":49,"insiderHistory":103},"2026-07-01T00:00:00.000Z","0001628280-26-046575-0","KONOWIECKI JOSEPH S","EVP, Corporate Affairs","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209523\u002F000162828026046575\u002F0001628280-26-046575-index.htm",25000,1103816,600000,{"daysSinceLastFiling":104,"isFirstFiling":6,"priorFilingDate":105},5,"2026-06-26T00:00:00.000Z",{"cik":29,"filedAt":105,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":100,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":56,"transactionDate":112,"intentLabel":57,"signalQuality":49,"insiderHistory":113},"0001628280-26-045734-0",23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209523\u002F000162828026045734\u002F0001628280-26-045734-index.htm",1128816,575000,"2026-06-26",{"daysSinceLastFiling":114,"isFirstFiling":6,"priorFilingDate":115},8,"2026-06-18T00:00:00.000Z",{"cik":29,"filedAt":115,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":100,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":56,"transactionDate":122,"intentLabel":57,"signalQuality":49,"insiderHistory":123},"0001628280-26-044253-0",22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209523\u002F000162828026044253\u002F0001628280-26-044253-index.htm",1153816,550000,"2026-06-18",{"daysSinceLastFiling":124,"isFirstFiling":6,"priorFilingDate":75},6,{"cik":29,"filedAt":60,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":56,"transactionDate":132,"intentLabel":57,"signalQuality":49,"insiderHistory":133},"0001628280-26-043369-0",19.5475,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850397\u002F000162828026043369\u002F0001628280-26-043369-index.htm",30000,947313,586425,"2026-06-15",{"daysSinceLastFiling":134,"isFirstFiling":6,"priorFilingDate":135},27,"2026-05-19T00:00:00.000Z",{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":56,"transactionDate":146,"intentLabel":57,"signalQuality":49,"insiderHistory":147},"2026-06-15T00:00:00.000Z","0001628280-26-043335-0","Kim Hyong","Chief Medical Officer",19.8589,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1993255\u002F000162828026043335\u002F0001628280-26-043335-index.htm",35951,331750,713947.3139,"2026-06-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":75,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":56,"transactionDate":155,"intentLabel":57,"signalQuality":49,"insiderHistory":156},"0001628280-26-042824-0",19.6481,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222028\u002F000162828026042824\u002F0001628280-26-042824-index.htm",74936,1609830,1472350.0215999999,"2026-06-10",{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":157},"2026-05-13T00:00:00.000Z",{"cik":29,"filedAt":75,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":160,"rawFilingUrl":151,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":56,"transactionDate":155,"intentLabel":57,"signalQuality":49,"insiderHistory":164},"0001628280-26-042824-1",20.5962,223064,1386766,4594270.7568,{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":157},{"cik":29,"filedAt":75,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":168,"shares":100,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":56,"transactionDate":171,"intentLabel":57,"signalQuality":49,"insiderHistory":172},"0001628280-26-042830-0",21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209523\u002F000162828026042830\u002F0001628280-26-042830-index.htm",1178816,525000,"2026-06-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":174,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":176,"ownerTitle":177,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":178,"shares":89,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":90,"transactionDate":180,"intentLabel":92,"signalQuality":93},"2026-06-09T00:00:00.000Z","0001628280-26-041913-0","Kent Mark D.","President - MSO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982370\u002F000162828026041913\u002F0001628280-26-041913-index.htm",102567,"2026-06-03",{"cik":29,"filedAt":174,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":183,"shares":184,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":90,"transactionDate":180,"intentLabel":92,"signalQuality":93},"0001628280-26-041910-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209523\u002F000162828026041910\u002F0001628280-26-041910-index.htm",122807,1203816,{"cik":29,"filedAt":187,"filingId":188,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":176,"ownerTitle":177,"ownershipType":40,"pricePerShare":189,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":193,"transactionDate":194,"intentLabel":195,"signalQuality":196,"insiderHistory":197},"2026-06-02T22:58:05.000Z","0001628280-26-040005-0",13.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982370\u002F000162828026040005\u002F0001628280-26-040005-index.htm",14848,197626.88,"P","2026-06-02","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":135,"filingId":199,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":201,"shares":129,"sharesOwnedAfter":202,"totalValue":203,"transactionCode":56,"transactionDate":204,"intentLabel":57,"signalQuality":49,"insiderHistory":205},"0001628280-26-036489-0",16.0855,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1850397\u002F000162828026036489\u002F0001628280-26-036489-index.htm",998813,482565,"2026-05-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":135,"filingId":207,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":4,"rawFilingUrl":201,"shares":208,"sharesOwnedAfter":209,"totalValue":4,"transactionCode":210,"transactionDate":204,"intentLabel":211,"signalQuality":93},"0001628280-26-036489-1",1500,997313,"G","Gift",{"cik":29,"filedAt":135,"filingId":213,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":4,"rawFilingUrl":201,"shares":214,"sharesOwnedAfter":215,"totalValue":4,"transactionCode":210,"transactionDate":216,"intentLabel":211,"signalQuality":93},"0001628280-26-036489-2",20000,977313,"2026-05-18",{"cik":29,"filedAt":157,"filingId":218,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":219,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":56,"transactionDate":224,"intentLabel":57,"signalQuality":49,"insiderHistory":225},"0001628280-26-034621-0",16.8494,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222028\u002F000162828026034621\u002F0001628280-26-034621-index.htm",280893,1525748,4732878.5142,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":157,"filingId":227,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":228,"rawFilingUrl":220,"shares":229,"sharesOwnedAfter":230,"totalValue":231,"transactionCode":56,"transactionDate":224,"intentLabel":57,"signalQuality":49,"insiderHistory":232},"0001628280-26-034621-1",17.535,17107,1508641,299971.245,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[235,238,241,244,247,250],{"ticker":236,"issuerName":237},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":239,"issuerName":240},"COIN","Coinbase Global, Inc.",{"ticker":242,"issuerName":243},"TRUP","TRUPANION, INC.",{"ticker":245,"issuerName":246},"CRCL","Circle Internet Group, Inc.",{"ticker":248,"issuerName":249},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":251,"issuerName":252},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":167,"fetchedAt":254,"source":255},"2026-07-25T00:11:52.286Z","sqlite",{"data":257,"meta":263},{"value":258,"quality":259,"closeDate":260,"ageDays":261,"sharesAsOf":262},4134676460,"fresh","2026-07-23",2,"2026-04-27",{"count":264,"fetchedAt":265,"source":255},1,"2026-07-25T00:11:52.287Z",{"data":267,"meta":279},{"ticker":32,"ceo":268,"industry":269,"fullTimeEmployees":270,"ipoDate":271,"country":272,"state":273,"city":274,"website":275,"exchangeShort":25,"marketCap":25,"beta":276,"range52w":277,"fetchedAt":278},"John E. Kao","Medical - Healthcare Plans",1849,"2021-03-26","US","CA","Orange","https:\u002F\u002Fwww.alignmenthealthcare.com",1.052,"11.625-25.12","2026-07-13T17:01:07.071Z",{"count":264,"fetchedAt":265,"source":255},{"data":281,"meta":283},{"ticker":32,"points":282},[],{"count":264,"fetchedAt":284,"source":255},"2026-07-25T00:11:52.288Z",{"data":286,"meta":1596},{"congressTrades":287,"insiderTrades":288,"priceHistory":310,"ticker":32},[],[289,290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"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":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":56,"transactionDate":72},{"cik":29,"filedAt":62,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":78,"rawFilingUrl":68,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":56,"transactionDate":72},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":5,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":56,"transactionDate":91},{"cik":29,"filedAt":105,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":100,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":56,"transactionDate":112},{"cik":29,"filedAt":115,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":100,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":56,"transactionDate":122},{"cik":29,"filedAt":60,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":56,"transactionDate":132},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":56,"transactionDate":146},{"cik":29,"filedAt":75,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":56,"transactionDate":155},{"cik":29,"filedAt":75,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":160,"rawFilingUrl":151,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":56,"transactionDate":155},{"cik":29,"filedAt":75,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":168,"shares":100,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":56,"transactionDate":171},{"cik":29,"filedAt":174,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":176,"ownerTitle":177,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":178,"shares":89,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":90,"transactionDate":180},{"cik":29,"filedAt":174,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":183,"shares":184,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":90,"transactionDate":180},{"cik":29,"filedAt":187,"filingId":188,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":176,"ownerTitle":177,"ownershipType":40,"pricePerShare":189,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":193,"transactionDate":194},{"cik":29,"filedAt":135,"filingId":199,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":201,"shares":129,"sharesOwnedAfter":202,"totalValue":203,"transactionCode":56,"transactionDate":204},{"cik":29,"filedAt":135,"filingId":207,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":4,"rawFilingUrl":201,"shares":208,"sharesOwnedAfter":209,"totalValue":4,"transactionCode":210,"transactionDate":204},{"cik":29,"filedAt":135,"filingId":213,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":4,"rawFilingUrl":201,"shares":214,"sharesOwnedAfter":215,"totalValue":4,"transactionCode":210,"transactionDate":216},{"cik":29,"filedAt":157,"filingId":218,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":219,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":56,"transactionDate":224},{"cik":29,"filedAt":157,"filingId":227,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":228,"rawFilingUrl":220,"shares":229,"sharesOwnedAfter":230,"totalValue":231,"transactionCode":56,"transactionDate":224},[311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,400,403,406,409,412,415,418,421,424,427,430,433,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,503,506,509,512,515,518,521,524,526,529,532,535,538,541,544,547,549,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,601,604,607,610,613,616,618,621,624,627,630,632,635,637,640,643,646,649,651,654,657,659,662,664,667,669,672,675,678,681,683,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,749,752,755,758,761,764,767,770,773,775,778,781,783,786,789,792,794,797,800,803,806,809,812,815,818,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,918,921,923,926,929,931,934,937,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1001,1004,1007,1010,1012,1015,1018,1021,1023,1026,1029,1031,1033,1036,1039,1042,1045,1048,1051,1053,1055,1058,1061,1064,1067,1070,1073,1075,1077,1080,1082,1085,1088,1090,1093,1095,1098,1100,1103,1106,1109,1111,1114,1116,1118,1121,1124,1127,1130,1132,1135,1138,1141,1143,1146,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1192,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1275,1278,1281,1283,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1365,1367,1369,1372,1375,1378,1380,1382,1385,1388,1391,1393,1396,1398,1401,1403,1406,1409,1412,1415,1418,1421,1423,1425,1428,1431,1434,1436,1439,1441,1444,1445,1448,1451,1454,1457,1459,1461,1464,1467,1470,1472,1475,1478,1481,1483,1485,1487,1490,1493,1495,1498,1501,1504,1507,1510,1512,1514,1517,1519,1522,1525,1527,1528,1529,1531,1533,1536,1538,1541,1543,1546,1549,1551,1554,1556,1558,1561,1564,1567,1569,1572,1574,1577,1580,1581,1583,1585,1588,1591,1594],{"date":312,"close":313},"2021-07-30",20.829999923706055,{"date":315,"close":316},"2021-08-06",20.239999771118164,{"date":318,"close":319},"2021-08-13",19.260000228881836,{"date":321,"close":322},"2021-08-20",18.540000915527344,{"date":324,"close":325},"2021-08-27",18.280000686645508,{"date":327,"close":328},"2021-09-03",20.399999618530273,{"date":330,"close":331},"2021-09-10",18.760000228881836,{"date":333,"close":334},"2021-09-17",18.709999084472656,{"date":336,"close":337},"2021-09-24",16.84000015258789,{"date":339,"close":340},"2021-10-01",16.81999969482422,{"date":342,"close":343},"2021-10-08",17.469999313354492,{"date":345,"close":346},"2021-10-15",18.6200008392334,{"date":348,"close":349},"2021-10-22",19.799999237060547,{"date":351,"close":352},"2021-10-29",19.860000610351562,{"date":354,"close":355},"2021-11-05",22.100000381469727,{"date":357,"close":358},"2021-11-12",21.6299991607666,{"date":360,"close":361},"2021-11-19",21.75,{"date":363,"close":364},"2021-11-26",17.34000015258789,{"date":366,"close":367},"2021-12-03",14.649999618530273,{"date":369,"close":370},"2021-12-10",13.75,{"date":372,"close":373},"2021-12-17",12.960000038146973,{"date":375,"close":376},"2021-12-23",13.65999984741211,{"date":378,"close":379},"2021-12-31",14.0600004196167,{"date":381,"close":382},"2022-01-07",10.5,{"date":384,"close":385},"2022-01-14",8.390000343322754,{"date":387,"close":388},"2022-01-21",6.929999828338623,{"date":390,"close":391},"2022-01-28",6.53000020980835,{"date":393,"close":394},"2022-02-04",7.829999923706055,{"date":396,"close":397},"2022-02-11",7.909999847412109,{"date":399,"close":397},"2022-02-18",{"date":401,"close":402},"2022-02-25",8.529999732971191,{"date":404,"close":405},"2022-03-04",9.289999961853027,{"date":407,"close":408},"2022-03-11",9.329999923706055,{"date":410,"close":411},"2022-03-18",10.050000190734863,{"date":413,"close":414},"2022-03-25",10.550000190734863,{"date":416,"close":417},"2022-04-01",11.720000267028809,{"date":419,"close":420},"2022-04-08",10.84000015258789,{"date":422,"close":423},"2022-04-14",10.930000305175781,{"date":425,"close":426},"2022-04-22",9.920000076293945,{"date":428,"close":429},"2022-04-29",9.609999656677246,{"date":431,"close":432},"2022-05-06",9.680000305175781,{"date":434,"close":405},"2022-05-13",{"date":436,"close":437},"2022-05-20",9.949999809265137,{"date":439,"close":440},"2022-05-27",11.029999732971191,{"date":442,"close":443},"2022-06-03",11.119999885559082,{"date":445,"close":446},"2022-06-10",11.020000457763672,{"date":448,"close":449},"2022-06-17",11.369999885559082,{"date":451,"close":452},"2022-06-24",11.680000305175781,{"date":454,"close":455},"2022-07-01",11.609999656677246,{"date":457,"close":458},"2022-07-08",14.420000076293945,{"date":460,"close":461},"2022-07-15",14.239999771118164,{"date":463,"close":464},"2022-07-22",14.1899995803833,{"date":466,"close":467},"2022-07-29",14.680000305175781,{"date":469,"close":470},"2022-08-05",17.90999984741211,{"date":472,"close":473},"2022-08-12",16.479999542236328,{"date":475,"close":476},"2022-08-19",14.720000267028809,{"date":478,"close":479},"2022-08-26",14.729999542236328,{"date":481,"close":482},"2022-09-02",14.8100004196167,{"date":484,"close":485},"2022-09-09",16.530000686645508,{"date":487,"close":488},"2022-09-16",12.880000114440918,{"date":490,"close":491},"2022-09-23",11.890000343322754,{"date":493,"close":494},"2022-09-30",11.84000015258789,{"date":496,"close":497},"2022-10-07",11.65999984741211,{"date":499,"close":500},"2022-10-14",11.069999694824219,{"date":502,"close":449},"2022-10-21",{"date":504,"close":505},"2022-10-28",13,{"date":507,"close":508},"2022-11-04",12.850000381469727,{"date":510,"close":511},"2022-11-11",13.210000038146973,{"date":513,"close":514},"2022-11-18",11.899999618530273,{"date":516,"close":517},"2022-11-25",12.0600004196167,{"date":519,"close":520},"2022-12-02",12.899999618530273,{"date":522,"close":523},"2022-12-09",11.579999923706055,{"date":525,"close":497},"2022-12-16",{"date":527,"close":528},"2022-12-23",11.449999809265137,{"date":530,"close":531},"2022-12-30",11.760000228881836,{"date":533,"close":534},"2023-01-06",11.050000190734863,{"date":536,"close":537},"2023-01-13",12.5600004196167,{"date":539,"close":540},"2023-01-20",12.399999618530273,{"date":542,"close":543},"2023-01-27",11.869999885559082,{"date":545,"close":546},"2023-02-03",11.649999618530273,{"date":548,"close":443},"2023-02-10",{"date":550,"close":500},"2023-02-17",{"date":552,"close":553},"2023-02-24",9.270000457763672,{"date":555,"close":556},"2023-03-03",7.599999904632568,{"date":558,"close":559},"2023-03-10",6.079999923706055,{"date":561,"close":562},"2023-03-17",5.739999771118164,{"date":564,"close":565},"2023-03-24",6.199999809265137,{"date":567,"close":568},"2023-03-31",6.360000133514404,{"date":570,"close":571},"2023-04-06",7.409999847412109,{"date":573,"close":574},"2023-04-14",6.579999923706055,{"date":576,"close":577},"2023-04-21",5.320000171661377,{"date":579,"close":580},"2023-04-28",6.289999961853027,{"date":582,"close":583},"2023-05-05",6.889999866485596,{"date":585,"close":586},"2023-05-12",6.690000057220459,{"date":588,"close":589},"2023-05-19",6.730000019073486,{"date":591,"close":592},"2023-05-26",6.159999847412109,{"date":594,"close":595},"2023-06-02",6.320000171661377,{"date":597,"close":598},"2023-06-09",7.099999904632568,{"date":600,"close":565},"2023-06-16",{"date":602,"close":603},"2023-06-23",6.099999904632568,{"date":605,"close":606},"2023-06-30",5.75,{"date":608,"close":609},"2023-07-07",5.630000114440918,{"date":611,"close":612},"2023-07-14",5.349999904632568,{"date":614,"close":615},"2023-07-21",6.110000133514404,{"date":617,"close":606},"2023-07-28",{"date":619,"close":620},"2023-08-04",6.449999809265137,{"date":622,"close":623},"2023-08-11",6.559999942779541,{"date":625,"close":626},"2023-08-18",6.119999885559082,{"date":628,"close":629},"2023-08-25",5.889999866485596,{"date":631,"close":606},"2023-09-01",{"date":633,"close":634},"2023-09-08",5.179999828338623,{"date":636,"close":559},"2023-09-15",{"date":638,"close":639},"2023-09-22",6.599999904632568,{"date":641,"close":642},"2023-09-29",6.940000057220459,{"date":644,"close":645},"2023-10-06",7.320000171661377,{"date":647,"close":648},"2023-10-13",6.619999885559082,{"date":650,"close":598},"2023-10-20",{"date":652,"close":653},"2023-10-27",6.840000152587891,{"date":655,"close":656},"2023-11-03",6.019999980926514,{"date":658,"close":124},"2023-11-10",{"date":660,"close":661},"2023-11-17",6.539999961853027,{"date":663,"close":645},"2023-11-24",{"date":665,"close":666},"2023-12-01",7.360000133514404,{"date":668,"close":114},"2023-12-08",{"date":670,"close":671},"2023-12-15",7.929999828338623,{"date":673,"close":674},"2023-12-22",8.649999618530273,{"date":676,"close":677},"2023-12-29",8.609999656677246,{"date":679,"close":680},"2024-01-05",7.949999809265137,{"date":682,"close":394},"2024-01-12",{"date":684,"close":598},"2024-01-19",{"date":686,"close":687},"2024-01-26",7,{"date":689,"close":690},"2024-02-02",6.480000019073486,{"date":692,"close":589},"2024-02-09",{"date":694,"close":695},"2024-02-16",6.639999866485596,{"date":697,"close":698},"2024-02-23",6.28000020980835,{"date":700,"close":701},"2024-03-01",5.639999866485596,{"date":703,"close":704},"2024-03-08",5.389999866485596,{"date":706,"close":707},"2024-03-15",4.989999771118164,{"date":709,"close":710},"2024-03-22",4.71999979019165,{"date":712,"close":713},"2024-03-28",4.960000038146973,{"date":715,"close":716},"2024-04-05",4.690000057220459,{"date":718,"close":719},"2024-04-12",4.699999809265137,{"date":721,"close":722},"2024-04-19",5.199999809265137,{"date":724,"close":725},"2024-04-26",5.210000038146973,{"date":727,"close":728},"2024-05-03",6.630000114440918,{"date":730,"close":731},"2024-05-10",6.829999923706055,{"date":733,"close":734},"2024-05-17",7.260000228881836,{"date":736,"close":737},"2024-05-24",7.159999847412109,{"date":739,"close":740},"2024-05-31",7.880000114440918,{"date":742,"close":743},"2024-06-07",8.34000015258789,{"date":745,"close":746},"2024-06-14",8.319999694824219,{"date":748,"close":734},"2024-06-21",{"date":750,"close":751},"2024-06-28",7.820000171661377,{"date":753,"close":754},"2024-07-05",7.960000038146973,{"date":756,"close":757},"2024-07-12",8.869999885559082,{"date":759,"close":760},"2024-07-19",10.069999694824219,{"date":762,"close":763},"2024-07-26",8.930000305175781,{"date":765,"close":766},"2024-08-02",8.9399995803833,{"date":768,"close":769},"2024-08-09",8.619999885559082,{"date":771,"close":772},"2024-08-16",8.699999809265137,{"date":774,"close":553},"2024-08-23",{"date":776,"close":777},"2024-08-30",9.010000228881836,{"date":779,"close":780},"2024-09-06",9.5,{"date":782,"close":491},"2024-09-13",{"date":784,"close":785},"2024-09-20",11.430000305175781,{"date":787,"close":788},"2024-09-27",11.470000267028809,{"date":790,"close":791},"2024-10-04",10.920000076293945,{"date":793,"close":528},"2024-10-11",{"date":795,"close":796},"2024-10-18",10.880000114440918,{"date":798,"close":799},"2024-10-25",11.039999961853027,{"date":801,"close":802},"2024-11-01",12.949999809265137,{"date":804,"close":805},"2024-11-08",13.670000076293945,{"date":807,"close":808},"2024-11-15",11.484999656677246,{"date":810,"close":811},"2024-11-22",12.050000190734863,{"date":813,"close":814},"2024-11-29",12.609999656677246,{"date":816,"close":817},"2024-12-06",11.390000343322754,{"date":819,"close":528},"2024-12-13",{"date":821,"close":822},"2024-12-20",10.609999656677246,{"date":824,"close":825},"2024-12-27",10.819999694824219,{"date":827,"close":828},"2025-01-03",11.699999809265137,{"date":830,"close":831},"2025-01-10",11.880000114440918,{"date":833,"close":834},"2025-01-17",14.579999923706055,{"date":836,"close":837},"2025-01-24",14.970000267028809,{"date":839,"close":840},"2025-01-31",15.390000343322754,{"date":842,"close":843},"2025-02-07",14.739999771118164,{"date":845,"close":846},"2025-02-14",13.680000305175781,{"date":848,"close":849},"2025-02-21",13.180000305175781,{"date":851,"close":852},"2025-02-28",15.6899995803833,{"date":854,"close":855},"2025-03-07",14.890000343322754,{"date":857,"close":858},"2025-03-14",15.789999961853027,{"date":860,"close":861},"2025-03-21",17.610000610351562,{"date":863,"close":864},"2025-03-28",18.299999237060547,{"date":866,"close":867},"2025-04-04",18.110000610351562,{"date":869,"close":870},"2025-04-11",19.739999771118164,{"date":872,"close":873},"2025-04-17",18.239999771118164,{"date":875,"close":876},"2025-04-25",17.520000457763672,{"date":878,"close":879},"2025-05-02",15.529999732971191,{"date":881,"close":882},"2025-05-09",15.119999885559082,{"date":884,"close":885},"2025-05-16",15.779999732971191,{"date":887,"close":888},"2025-05-23",14.479999542236328,{"date":890,"close":891},"2025-05-30",15.369999885559082,{"date":893,"close":894},"2025-06-06",15.220000267028809,{"date":896,"close":897},"2025-06-13",14.9399995803833,{"date":899,"close":900},"2025-06-20",13.960000038146973,{"date":902,"close":903},"2025-06-27",13.850000381469727,{"date":905,"close":906},"2025-07-03",13.569999694824219,{"date":908,"close":909},"2025-07-11",13.369999885559082,{"date":911,"close":912},"2025-07-18",12.40999984741211,{"date":914,"close":915},"2025-07-22",12.34000015258789,{"date":917,"close":540},"2025-07-23",{"date":919,"close":920},"2025-07-24",11.640000343322754,{"date":922,"close":531},"2025-07-25",{"date":924,"close":925},"2025-07-28",11.859999656677246,{"date":927,"close":928},"2025-07-29",11.779999732971191,{"date":930,"close":505},"2025-07-30",{"date":932,"close":933},"2025-07-31",13.779999732971191,{"date":935,"close":936},"2025-08-01",12.970000267028809,{"date":938,"close":376},"2025-08-04",{"date":940,"close":941},"2025-08-05",13.40999984741211,{"date":943,"close":944},"2025-08-06",13.710000038146973,{"date":946,"close":947},"2025-08-07",13.859999656677246,{"date":949,"close":950},"2025-08-08",14.510000228881836,{"date":952,"close":953},"2025-08-11",14.609999656677246,{"date":955,"close":956},"2025-08-12",14.640000343322754,{"date":958,"close":959},"2025-08-13",14.760000228881836,{"date":961,"close":962},"2025-08-14",14.819999694824219,{"date":964,"close":965},"2025-08-15",15.050000190734863,{"date":967,"close":968},"2025-08-18",15.289999961853027,{"date":970,"close":971},"2025-08-19",14.899999618530273,{"date":973,"close":974},"2025-08-20",15.020000457763672,{"date":976,"close":977},"2025-08-21",15.800000190734863,{"date":979,"close":980},"2025-08-22",15.84000015258789,{"date":982,"close":983},"2025-08-25",15.579999923706055,{"date":985,"close":986},"2025-08-26",15.680000305175781,{"date":988,"close":989},"2025-08-27",16.139999389648438,{"date":991,"close":992},"2025-08-28",16.31999969482422,{"date":994,"close":995},"2025-08-29",16.360000610351562,{"date":997,"close":998},"2025-09-02",16.639999389648438,{"date":1000,"close":992},"2025-09-03",{"date":1002,"close":1003},"2025-09-04",16.299999237060547,{"date":1005,"close":1006},"2025-09-05",15.859999656677246,{"date":1008,"close":1009},"2025-09-08",16.219999313354492,{"date":1011,"close":473},"2025-09-09",{"date":1013,"close":1014},"2025-09-10",16.450000762939453,{"date":1016,"close":1017},"2025-09-11",16.350000381469727,{"date":1019,"close":1020},"2025-09-12",16.040000915527344,{"date":1022,"close":992},"2025-09-15",{"date":1024,"close":1025},"2025-09-16",16.540000915527344,{"date":1027,"close":1028},"2025-09-17",16.68000030517578,{"date":1030,"close":473},"2025-09-18",{"date":1032,"close":1025},"2025-09-19",{"date":1034,"close":1035},"2025-09-22",17.09000015258789,{"date":1037,"close":1038},"2025-09-23",17.040000915527344,{"date":1040,"close":1041},"2025-09-24",17.389999389648438,{"date":1043,"close":1044},"2025-09-25",17.309999465942383,{"date":1046,"close":1047},"2025-09-26",17.530000686645508,{"date":1049,"close":1050},"2025-09-29",17.450000762939453,{"date":1052,"close":1050},"2025-09-30",{"date":1054,"close":340},"2025-10-01",{"date":1056,"close":1057},"2025-10-02",16.049999237060547,{"date":1059,"close":1060},"2025-10-03",16.6200008392334,{"date":1062,"close":1063},"2025-10-06",17.110000610351562,{"date":1065,"close":1066},"2025-10-07",16.979999542236328,{"date":1068,"close":1069},"2025-10-08",17.690000534057617,{"date":1071,"close":1072},"2025-10-09",17.549999237060547,{"date":1074,"close":1044},"2025-10-10",{"date":1076,"close":1044},"2025-10-13",{"date":1078,"close":1079},"2025-10-14",17.260000228881836,{"date":1081,"close":1044},"2025-10-15",{"date":1083,"close":1084},"2025-10-16",16.989999771118164,{"date":1086,"close":1087},"2025-10-17",17.1200008392334,{"date":1089,"close":1041},"2025-10-20",{"date":1091,"close":1092},"2025-10-21",17.510000228881836,{"date":1094,"close":1041},"2025-10-22",{"date":1096,"close":1097},"2025-10-23",17.290000915527344,{"date":1099,"close":1092},"2025-10-24",{"date":1101,"close":1102},"2025-10-27",17.770000457763672,{"date":1104,"close":1105},"2025-10-28",18.040000915527344,{"date":1107,"close":1108},"2025-10-29",18.209999084472656,{"date":1110,"close":1087},"2025-10-30",{"date":1112,"close":1113},"2025-10-31",16.860000610351562,{"date":1115,"close":337},"2025-11-03",{"date":1117,"close":1035},"2025-11-04",{"date":1119,"close":1120},"2025-11-05",17.059999465942383,{"date":1122,"close":1123},"2025-11-06",16.489999771118164,{"date":1125,"close":1126},"2025-11-07",16.329999923706055,{"date":1128,"close":1129},"2025-11-10",16.3799991607666,{"date":1131,"close":473},"2025-11-11",{"date":1133,"close":1134},"2025-11-12",16.600000381469727,{"date":1136,"close":1137},"2025-11-13",16.770000457763672,{"date":1139,"close":1140},"2025-11-14",16.520000457763672,{"date":1142,"close":1020},"2025-11-17",{"date":1144,"close":1145},"2025-11-18",16.100000381469727,{"date":1147,"close":1126},"2025-11-19",{"date":1149,"close":1150},"2025-11-20",16.06999969482422,{"date":1152,"close":1153},"2025-11-21",16.700000762939453,{"date":1155,"close":1156},"2025-11-24",17.6200008392334,{"date":1158,"close":1159},"2025-11-25",19.139999389648438,{"date":1161,"close":1162},"2025-11-26",19.219999313354492,{"date":1164,"close":1165},"2025-11-28",19.209999084472656,{"date":1167,"close":1168},"2025-12-01",19.079999923706055,{"date":1170,"close":1171},"2025-12-02",19.09000015258789,{"date":1173,"close":1174},"2025-12-03",19.100000381469727,{"date":1176,"close":1177},"2025-12-04",19.399999618530273,{"date":1179,"close":1180},"2025-12-05",19.549999237060547,{"date":1182,"close":1183},"2025-12-08",19.360000610351562,{"date":1185,"close":1165},"2025-12-09",{"date":1187,"close":1188},"2025-12-10",18.90999984741211,{"date":1190,"close":1191},"2025-12-11",19.40999984741211,{"date":1193,"close":1183},"2025-12-12",{"date":1195,"close":1196},"2025-12-15",20.110000610351562,{"date":1198,"close":1199},"2025-12-16",20.030000686645508,{"date":1201,"close":1202},"2025-12-17",20.549999237060547,{"date":1204,"close":1205},"2025-12-18",20.40999984741211,{"date":1207,"close":1208},"2025-12-19",20.420000076293945,{"date":1210,"close":1211},"2025-12-22",20.190000534057617,{"date":1213,"close":1214},"2025-12-23",19.530000686645508,{"date":1216,"close":1217},"2025-12-24",19.149999618530273,{"date":1219,"close":1220},"2025-12-26",18.780000686645508,{"date":1222,"close":1223},"2025-12-29",18.940000534057617,{"date":1225,"close":1226},"2025-12-30",19.239999771118164,{"date":1228,"close":1229},"2025-12-31",19.75,{"date":1231,"close":1232},"2026-01-02",20.219999313354492,{"date":1234,"close":167},"2026-01-05",{"date":1236,"close":1237},"2026-01-06",21.299999237060547,{"date":1239,"close":1240},"2026-01-07",20.93000030517578,{"date":1242,"close":1243},"2026-01-08",20.950000762939453,{"date":1245,"close":1246},"2026-01-09",20.780000686645508,{"date":1248,"close":1249},"2026-01-12",21.280000686645508,{"date":1251,"close":1252},"2026-01-13",20.920000076293945,{"date":1254,"close":1255},"2026-01-14",21.7450008392334,{"date":1257,"close":1258},"2026-01-15",22.5,{"date":1260,"close":1258},"2026-01-16",{"date":1262,"close":1263},"2026-01-20",22.739999771118164,{"date":1265,"close":1266},"2026-01-21",23.299999237060547,{"date":1268,"close":1269},"2026-01-22",23.610000610351562,{"date":1271,"close":1272},"2026-01-23",23.809999465942383,{"date":1274,"close":1272},"2026-01-26",{"date":1276,"close":1277},"2026-01-27",20.959999084472656,{"date":1279,"close":1280},"2026-01-28",22.079999923706055,{"date":1282,"close":1258},"2026-01-29",{"date":1284,"close":1285},"2026-01-30",22.530000686645508,{"date":1287,"close":1288},"2026-02-02",22.649999618530273,{"date":1290,"close":1291},"2026-02-03",22.889999389648438,{"date":1293,"close":1294},"2026-02-04",21.329999923706055,{"date":1296,"close":1297},"2026-02-05",21.149999618530273,{"date":1299,"close":361},"2026-02-06",{"date":1301,"close":1302},"2026-02-09",20.760000228881836,{"date":1304,"close":1305},"2026-02-10",20.6299991607666,{"date":1307,"close":1308},"2026-02-11",20.389999389648438,{"date":1310,"close":1311},"2026-02-12",20.049999237060547,{"date":1313,"close":1211},"2026-02-13",{"date":1315,"close":1316},"2026-02-17",20.59000015258789,{"date":1318,"close":1319},"2026-02-18",20.510000228881836,{"date":1321,"close":1322},"2026-02-19",20.84000015258789,{"date":1324,"close":1325},"2026-02-20",20.600000381469727,{"date":1327,"close":1328},"2026-02-23",19.899999618530273,{"date":1330,"close":1331},"2026-02-24",19.600000381469727,{"date":1333,"close":1334},"2026-02-25",20.1299991607666,{"date":1336,"close":1208},"2026-02-26",{"date":1338,"close":1162},"2026-02-27",{"date":1340,"close":1341},"2026-03-02",19.649999618530273,{"date":1343,"close":1344},"2026-03-03",18.450000762939453,{"date":1346,"close":1347},"2026-03-04",18.8799991607666,{"date":1349,"close":1350},"2026-03-05",18.56999969482422,{"date":1352,"close":1353},"2026-03-06",18.440000534057617,{"date":1355,"close":1356},"2026-03-09",18.219999313354492,{"date":1358,"close":1359},"2026-03-10",18.100000381469727,{"date":1361,"close":1362},"2026-03-11",18.010000228881836,{"date":1364,"close":1087},"2026-03-12",{"date":1366,"close":1084},"2026-03-13",{"date":1368,"close":1092},"2026-03-16",{"date":1370,"close":1371},"2026-03-17",17.920000076293945,{"date":1373,"close":1374},"2026-03-18",18.190000534057617,{"date":1376,"close":1377},"2026-03-19",18.15999984741211,{"date":1379,"close":364},"2026-03-20",{"date":1381,"close":1092},"2026-03-23",{"date":1383,"close":1384},"2026-03-24",17.420000076293945,{"date":1386,"close":1387},"2026-03-25",17.579999923706055,{"date":1389,"close":1390},"2026-03-26",16.90999984741211,{"date":1392,"close":1060},"2026-03-27",{"date":1394,"close":1395},"2026-03-30",16.850000381469727,{"date":1397,"close":1156},"2026-03-31",{"date":1399,"close":1400},"2026-04-01",17.850000381469727,{"date":1402,"close":331},"2026-04-02",{"date":1404,"close":1405},"2026-04-06",18.670000076293945,{"date":1407,"close":1408},"2026-04-07",21.65999984741211,{"date":1410,"close":1411},"2026-04-08",21.309999465942383,{"date":1413,"close":1414},"2026-04-09",21.3799991607666,{"date":1416,"close":1417},"2026-04-10",20.5,{"date":1419,"close":1420},"2026-04-13",20.979999542236328,{"date":1422,"close":1249},"2026-04-14",{"date":1424,"close":1252},"2026-04-15",{"date":1426,"close":1427},"2026-04-16",20.81999969482422,{"date":1429,"close":1430},"2026-04-17",21.219999313354492,{"date":1432,"close":1433},"2026-04-20",21.559999465942383,{"date":1435,"close":1433},"2026-04-21",{"date":1437,"close":1438},"2026-04-22",21.010000228881836,{"date":1440,"close":313},"2026-04-23",{"date":1442,"close":1443},"2026-04-24",21.1299991607666,{"date":262,"close":1243},{"date":1446,"close":1447},"2026-04-28",21.899999618530273,{"date":1449,"close":1450},"2026-04-29",21.719999313354492,{"date":1452,"close":1453},"2026-04-30",22.540000915527344,{"date":1455,"close":1456},"2026-05-01",20.260000228881836,{"date":1458,"close":319},"2026-05-04",{"date":1460,"close":864},"2026-05-05",{"date":1462,"close":1463},"2026-05-06",18.139999389648438,{"date":1465,"close":1466},"2026-05-07",18.25,{"date":1468,"close":1469},"2026-05-08",17.93000030517578,{"date":224,"close":1471},17.15999984741211,{"date":1473,"close":1474},"2026-05-12",18.3799991607666,{"date":1476,"close":1477},"2026-05-13",18.270000457763672,{"date":1479,"close":1480},"2026-05-14",16.559999465942383,{"date":204,"close":1482},15.729999542236328,{"date":216,"close":1484},16.280000686645508,{"date":1486,"close":995},"2026-05-19",{"date":1488,"close":1489},"2026-05-20",16.65999984741211,{"date":1491,"close":1492},"2026-05-21",16.3700008392334,{"date":1494,"close":1017},"2026-05-22",{"date":1496,"close":1497},"2026-05-26",16.030000686645508,{"date":1499,"close":1500},"2026-05-27",15.930000305175781,{"date":1502,"close":1503},"2026-05-28",15.864999771118164,{"date":1505,"close":1506},"2026-05-29",15.319999694824219,{"date":1508,"close":1509},"2026-06-01",13.300000190734863,{"date":194,"close":1511},13.640000343322754,{"date":180,"close":1513},14.25,{"date":1515,"close":1516},"2026-06-04",15.069999694824219,{"date":1518,"close":891},"2026-06-05",{"date":1520,"close":1521},"2026-06-08",15.350000381469727,{"date":1523,"close":1524},"2026-06-09",19.200000762939453,{"date":155,"close":1526},20.559999465942383,{"date":171,"close":316},{"date":146,"close":1229},{"date":132,"close":1530},19.780000686645508,{"date":1532,"close":1325},"2026-06-16",{"date":1534,"close":1535},"2026-06-17",21.420000076293945,{"date":122,"close":1537},21.860000610351562,{"date":1539,"close":1540},"2026-06-22",21.290000915527344,{"date":1542,"close":1408},"2026-06-23",{"date":1544,"close":1545},"2026-06-24",21.690000534057617,{"date":1547,"close":1548},"2026-06-25",22.709999084472656,{"date":112,"close":1550},23.190000534057617,{"date":1552,"close":1553},"2026-06-29",23.260000228881836,{"date":1555,"close":1272},"2026-06-30",{"date":91,"close":1557},24.010000228881836,{"date":1559,"close":1560},"2026-07-02",23.799999237060547,{"date":1562,"close":1563},"2026-07-06",24.559999465942383,{"date":1565,"close":1566},"2026-07-07",24.049999237060547,{"date":1568,"close":1199},"2026-07-08",{"date":1570,"close":1571},"2026-07-09",21.030000686645508,{"date":72,"close":1573},19.829999923706055,{"date":1575,"close":1576},"2026-07-13",20.3799991607666,{"date":1578,"close":1579},"2026-07-14",21.200000762939453,{"date":47,"close":1240},{"date":1582,"close":1199},"2026-07-16",{"date":1584,"close":1325},"2026-07-17",{"date":1586,"close":1587},"2026-07-20",21.100000381469727,{"date":1589,"close":1590},"2026-07-21",21.5,{"date":1592,"close":1593},"2026-07-22",20.770000457763672,{"date":260,"close":1595},20,{"count":264,"fetchedAt":1597,"source":255},"2026-07-25T00:11:52.294Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1599},"\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>",1784938312229]