[{"data":1,"prerenderedAt":1272},["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-ARDC":25,"$fOl75ZpT29TJWaiQonipXUEfm7S5gFoTY2k89yDJ4cyM":26,"ticker-mcap-ARDC":75,"ticker-profile-ARDC":80,"ticker-earnings-ARDC":93,"ticker-congress-ARDC":97,"i-lucide:info":1270},{"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":71},{"identity":28,"transactions":33,"sectorSlug":51,"relatedTickers":52},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1515324","Ares Dynamic Credit Allocation Fund, Inc.","Finance & Insurance","ARDC",[34],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-16T18:49:19.000Z","0000314984-26-000018-0","4","THRIVENT FINANCIAL FOR LUTHERANS","","D",25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1515324\u002F000031498426000018\u002F0000314984-26-000018-index.htm",160000,4000000,"P","2026-07-14","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":50},"2026-07-16T01:07:12.000Z","finance-insurance",[53,56,59,62,65,68],{"ticker":54,"issuerName":55},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":57,"issuerName":58},"CRCL","Circle Internet Group, Inc.",{"ticker":60,"issuerName":61},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":63,"issuerName":64},"COIN","Coinbase Global, Inc.",{"ticker":66,"issuerName":67},"TRUP","TRUPANION, INC.",{"ticker":69,"issuerName":70},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":72,"fetchedAt":73,"source":74},1,"2026-08-03T00:09:37.813Z","sqlite",{"data":76,"meta":78},{"value":25,"quality":77,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":72,"fetchedAt":79,"source":74},"2026-08-03T00:09:37.814Z",{"data":81,"meta":92},{"ticker":32,"ceo":82,"industry":83,"fullTimeEmployees":25,"ipoDate":84,"country":85,"state":86,"city":87,"website":88,"exchangeShort":25,"marketCap":25,"beta":89,"range52w":90,"fetchedAt":91},"Seth J. Brufsky","Asset Management","2012-11-28","US","CA","Los Angeles","https:\u002F\u002Fwww.arespublicfunds.com\u002Ffunds\u002Fardc\u002Foverview",0.5961437,"11.6-15.03","2026-07-16T19:01:16.146Z",{"count":72,"fetchedAt":79,"source":74},{"data":94,"meta":96},{"ticker":32,"points":95},[],{"count":72,"fetchedAt":79,"source":74},{"data":98,"meta":1268},{"congressTrades":99,"insiderTrades":100,"priceHistory":102,"ticker":32},[],[101],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},[103,106,109,112,115,118,121,124,127,130,133,135,137,139,142,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,254,256,259,262,265,268,271,274,277,280,283,286,289,292,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,344,346,349,351,354,357,360,362,364,367,369,372,375,377,380,382,384,386,389,392,395,398,401,404,406,408,411,414,416,419,421,424,427,429,432,435,437,440,443,445,448,451,454,457,460,463,466,468,470,473,476,478,481,483,485,488,491,494,496,499,502,505,508,510,512,515,518,520,522,525,528,531,534,537,540,543,546,549,551,554,556,558,561,564,566,569,572,575,577,579,581,583,585,587,590,593,596,598,600,603,605,607,609,611,614,617,620,622,624,626,629,632,634,636,639,642,645,648,651,654,656,659,662,665,668,671,673,675,678,680,682,685,688,690,693,695,698,701,703,706,709,712,714,716,718,720,722,724,726,728,731,734,737,740,743,746,748,751,754,756,758,760,762,764,766,768,770,773,776,779,781,784,786,789,792,794,796,799,802,805,807,810,812,815,818,821,823,826,829,831,834,836,838,840,842,845,848,850,852,855,858,861,863,865,867,870,872,875,878,880,882,884,886,889,891,893,895,897,900,903,905,907,910,912,915,917,919,922,925,928,931,934,936,938,940,942,944,946,948,951,953,956,959,961,964,967,969,971,974,976,978,980,982,984,986,988,990,992,994,996,998,1001,1003,1006,1009,1012,1014,1016,1019,1021,1023,1025,1028,1030,1033,1036,1038,1040,1043,1046,1049,1052,1054,1056,1058,1061,1063,1066,1069,1071,1073,1075,1077,1079,1082,1084,1086,1088,1090,1092,1094,1096,1098,1101,1103,1105,1108,1111,1114,1116,1118,1120,1123,1126,1129,1131,1133,1136,1138,1141,1143,1145,1147,1149,1152,1154,1157,1159,1161,1163,1165,1167,1169,1171,1174,1176,1178,1181,1183,1185,1187,1189,1191,1194,1196,1198,1200,1202,1204,1206,1208,1210,1212,1215,1217,1219,1221,1223,1225,1227,1229,1231,1233,1236,1238,1240,1241,1243,1245,1247,1249,1251,1253,1255,1258,1261,1264,1266],{"date":104,"close":105},"2021-08-06",16.1299991607666,{"date":107,"close":108},"2021-08-13",16.360000610351562,{"date":110,"close":111},"2021-08-20",16,{"date":113,"close":114},"2021-08-27",16.25,{"date":116,"close":117},"2021-09-03",16.420000076293945,{"date":119,"close":120},"2021-09-10",16.3700008392334,{"date":122,"close":123},"2021-09-17",16.520000457763672,{"date":125,"close":126},"2021-09-24",16.559999465942383,{"date":128,"close":129},"2021-10-01",16.200000762939453,{"date":131,"close":132},"2021-10-08",16.309999465942383,{"date":134,"close":123},"2021-10-15",{"date":136,"close":114},"2021-10-22",{"date":138,"close":120},"2021-10-29",{"date":140,"close":141},"2021-11-05",16.149999618530273,{"date":143,"close":108},"2021-11-12",{"date":145,"close":146},"2021-11-19",15.960000038146973,{"date":148,"close":149},"2021-11-26",15.850000381469727,{"date":151,"close":152},"2021-12-03",15.899999618530273,{"date":154,"close":155},"2021-12-10",15.670000076293945,{"date":157,"close":158},"2021-12-17",15.369999885559082,{"date":160,"close":161},"2021-12-23",15.720000267028809,{"date":163,"close":164},"2021-12-31",16.329999923706055,{"date":166,"close":167},"2022-01-07",16.290000915527344,{"date":169,"close":170},"2022-01-14",16.059999465942383,{"date":172,"close":173},"2022-01-21",15.6899995803833,{"date":175,"close":176},"2022-01-28",15.4399995803833,{"date":178,"close":179},"2022-02-04",15.539999961853027,{"date":181,"close":182},"2022-02-11",15.380000114440918,{"date":184,"close":185},"2022-02-18",15.020000457763672,{"date":187,"close":188},"2022-02-25",14.710000038146973,{"date":190,"close":191},"2022-03-04",14.770000457763672,{"date":193,"close":194},"2022-03-11",14.119999885559082,{"date":196,"close":197},"2022-03-18",14.350000381469727,{"date":199,"close":200},"2022-03-25",13.760000228881836,{"date":202,"close":203},"2022-04-01",14.670000076293945,{"date":205,"close":206},"2022-04-08",14.569999694824219,{"date":208,"close":209},"2022-04-14",14.270000457763672,{"date":211,"close":212},"2022-04-22",14.15999984741211,{"date":214,"close":215},"2022-04-29",14.100000381469727,{"date":217,"close":218},"2022-05-06",13.539999961853027,{"date":220,"close":221},"2022-05-13",12.970000267028809,{"date":223,"close":224},"2022-05-20",12.760000228881836,{"date":226,"close":227},"2022-05-27",13.5,{"date":229,"close":230},"2022-06-03",13.460000038146973,{"date":232,"close":233},"2022-06-10",13.100000381469727,{"date":235,"close":236},"2022-06-17",11.890000343322754,{"date":238,"close":239},"2022-06-24",12.25,{"date":241,"close":242},"2022-07-01",12.300000190734863,{"date":244,"close":245},"2022-07-08",12.140000343322754,{"date":247,"close":248},"2022-07-15",12.020000457763672,{"date":250,"close":251},"2022-07-22",12.329999923706055,{"date":253,"close":221},"2022-07-29",{"date":255,"close":233},"2022-08-05",{"date":257,"close":258},"2022-08-12",13.449999809265137,{"date":260,"close":261},"2022-08-19",13.170000076293945,{"date":263,"close":264},"2022-08-26",13.15999984741211,{"date":266,"close":267},"2022-09-02",12.880000114440918,{"date":269,"close":270},"2022-09-09",13.079999923706055,{"date":272,"close":273},"2022-09-16",12.470000267028809,{"date":275,"close":276},"2022-09-23",12.199999809265137,{"date":278,"close":279},"2022-09-30",11.75,{"date":281,"close":282},"2022-10-07",11.920000076293945,{"date":284,"close":285},"2022-10-14",11.270000457763672,{"date":287,"close":288},"2022-10-21",11.5,{"date":290,"close":291},"2022-10-28",11.630000114440918,{"date":293,"close":282},"2022-11-04",{"date":295,"close":296},"2022-11-11",11.989999771118164,{"date":298,"close":299},"2022-11-18",12,{"date":301,"close":302},"2022-11-25",12.09000015258789,{"date":304,"close":305},"2022-12-02",12.0600004196167,{"date":307,"close":308},"2022-12-09",11.850000381469727,{"date":310,"close":311},"2022-12-16",11.829999923706055,{"date":313,"close":314},"2022-12-23",11.770000457763672,{"date":316,"close":317},"2022-12-30",11.59000015258789,{"date":319,"close":320},"2023-01-06",11.979999542236328,{"date":322,"close":323},"2023-01-13",12.149999618530273,{"date":325,"close":326},"2023-01-20",12.15999984741211,{"date":328,"close":329},"2023-01-27",12.399999618530273,{"date":331,"close":332},"2023-02-03",12.770000457763672,{"date":334,"close":335},"2023-02-10",12.65999984741211,{"date":337,"close":338},"2023-02-17",12.600000381469727,{"date":340,"close":341},"2023-02-24",12.5600004196167,{"date":343,"close":338},"2023-03-03",{"date":345,"close":299},"2023-03-10",{"date":347,"close":348},"2023-03-17",11.420000076293945,{"date":350,"close":320},"2023-03-24",{"date":352,"close":353},"2023-03-31",11.970000267028809,{"date":355,"close":356},"2023-04-06",11.869999885559082,{"date":358,"close":359},"2023-04-14",12.119999885559082,{"date":361,"close":248},"2023-04-21",{"date":363,"close":302},"2023-04-28",{"date":365,"close":366},"2023-05-05",12.069999694824219,{"date":368,"close":296},"2023-05-12",{"date":370,"close":371},"2023-05-19",11.739999771118164,{"date":373,"close":374},"2023-05-26",11.680000305175781,{"date":376,"close":236},"2023-06-02",{"date":378,"close":379},"2023-06-09",11.949999809265137,{"date":381,"close":299},"2023-06-16",{"date":383,"close":366},"2023-06-23",{"date":385,"close":251},"2023-06-30",{"date":387,"close":388},"2023-07-07",12.100000381469727,{"date":390,"close":391},"2023-07-14",12.34000015258789,{"date":393,"close":394},"2023-07-21",12.270000457763672,{"date":396,"close":397},"2023-07-28",12.729999542236328,{"date":399,"close":400},"2023-08-04",12.6899995803833,{"date":402,"close":403},"2023-08-11",12.779999732971191,{"date":405,"close":400},"2023-08-18",{"date":407,"close":338},"2023-08-25",{"date":409,"close":410},"2023-09-01",12.859999656677246,{"date":412,"close":413},"2023-09-08",12.8100004196167,{"date":415,"close":403},"2023-09-15",{"date":417,"close":418},"2023-09-22",12.899999618530273,{"date":420,"close":418},"2023-09-29",{"date":422,"close":423},"2023-10-06",12.649999618530273,{"date":425,"close":426},"2023-10-13",12.550000190734863,{"date":428,"close":305},"2023-10-20",{"date":430,"close":431},"2023-10-27",11.930000305175781,{"date":433,"close":434},"2023-11-03",12.529999732971191,{"date":436,"close":397},"2023-11-10",{"date":438,"close":439},"2023-11-17",12.579999923706055,{"date":441,"close":442},"2023-11-24",12.739999771118164,{"date":444,"close":418},"2023-12-01",{"date":446,"close":447},"2023-12-08",12.949999809265137,{"date":449,"close":450},"2023-12-15",13.369999885559082,{"date":452,"close":453},"2023-12-22",13.350000381469727,{"date":455,"close":456},"2023-12-29",13.75,{"date":458,"close":459},"2024-01-05",13.670000076293945,{"date":461,"close":462},"2024-01-12",13.489999771118164,{"date":464,"close":465},"2024-01-19",13.630000114440918,{"date":467,"close":465},"2024-01-26",{"date":469,"close":258},"2024-02-02",{"date":471,"close":472},"2024-02-09",13.680000305175781,{"date":474,"close":475},"2024-02-16",13.65999984741211,{"date":477,"close":218},"2024-02-23",{"date":479,"close":480},"2024-03-01",13.979999542236328,{"date":482,"close":480},"2024-03-08",{"date":484,"close":212},"2024-03-15",{"date":486,"close":487},"2024-03-22",14.029999732971191,{"date":489,"close":490},"2024-03-28",14.229999542236328,{"date":492,"close":493},"2024-04-05",14.1899995803833,{"date":495,"close":487},"2024-04-12",{"date":497,"close":498},"2024-04-19",13.869999885559082,{"date":500,"close":501},"2024-04-26",13.859999656677246,{"date":503,"close":504},"2024-05-03",14.180000305175781,{"date":506,"close":507},"2024-05-10",14.59000015258789,{"date":509,"close":507},"2024-05-17",{"date":511,"close":504},"2024-05-24",{"date":513,"close":514},"2024-05-31",14.520000457763672,{"date":516,"close":517},"2024-06-07",14.800000190734863,{"date":519,"close":203},"2024-06-14",{"date":521,"close":203},"2024-06-21",{"date":523,"close":524},"2024-06-28",14.890000343322754,{"date":526,"close":527},"2024-07-05",15.109999656677246,{"date":529,"close":530},"2024-07-12",15.319999694824219,{"date":532,"close":533},"2024-07-19",15.100000381469727,{"date":535,"close":536},"2024-07-26",14.850000381469727,{"date":538,"close":539},"2024-08-02",15.15999984741211,{"date":541,"close":542},"2024-08-09",14.729999542236328,{"date":544,"close":545},"2024-08-16",15.300000190734863,{"date":547,"close":548},"2024-08-23",15.289999961853027,{"date":550,"close":158},"2024-08-30",{"date":552,"close":553},"2024-09-06",15.270000457763672,{"date":555,"close":539},"2024-09-13",{"date":557,"close":527},"2024-09-20",{"date":559,"close":560},"2024-09-27",15.279999732971191,{"date":562,"close":563},"2024-10-04",15.34000015258789,{"date":565,"close":530},"2024-10-11",{"date":567,"close":568},"2024-10-18",15.229999542236328,{"date":570,"close":571},"2024-10-25",15.039999961853027,{"date":573,"close":574},"2024-11-01",15.0600004196167,{"date":576,"close":533},"2024-11-08",{"date":578,"close":185},"2024-11-15",{"date":580,"close":553},"2024-11-22",{"date":582,"close":563},"2024-11-29",{"date":584,"close":545},"2024-12-06",{"date":586,"close":530},"2024-12-13",{"date":588,"close":589},"2024-12-20",14.9399995803833,{"date":591,"close":592},"2024-12-27",15.050000190734863,{"date":594,"close":595},"2025-01-03",15.1899995803833,{"date":597,"close":533},"2025-01-10",{"date":599,"close":595},"2025-01-17",{"date":601,"close":602},"2025-01-24",15.119999885559082,{"date":604,"close":553},"2025-01-31",{"date":606,"close":176},"2025-02-07",{"date":608,"close":539},"2025-02-14",{"date":610,"close":545},"2025-02-21",{"date":612,"close":613},"2025-02-28",14.529999732971191,{"date":615,"close":616},"2025-03-07",14.220000267028809,{"date":618,"close":619},"2025-03-14",14.149999618530273,{"date":621,"close":215},"2025-03-21",{"date":623,"close":194},"2025-03-28",{"date":625,"close":403},"2025-04-04",{"date":627,"close":628},"2025-04-11",12.920000076293945,{"date":630,"close":631},"2025-04-17",13.239999771118164,{"date":633,"close":462},"2025-04-25",{"date":635,"close":200},"2025-05-02",{"date":637,"close":638},"2025-05-09",13.899999618530273,{"date":640,"close":641},"2025-05-16",14.239999771118164,{"date":643,"close":644},"2025-05-23",14.069999694824219,{"date":646,"close":647},"2025-05-30",14.09000015258789,{"date":649,"close":650},"2025-06-06",14.0600004196167,{"date":652,"close":653},"2025-06-13",14.260000228881836,{"date":655,"close":616},"2025-06-20",{"date":657,"close":658},"2025-06-27",14.210000038146973,{"date":660,"close":661},"2025-07-03",14.359999656677246,{"date":663,"close":664},"2025-07-11",14.300000190734863,{"date":666,"close":667},"2025-07-18",14.3100004196167,{"date":669,"close":670},"2025-07-25",14.289999961853027,{"date":672,"close":664},"2025-07-29",{"date":674,"close":664},"2025-07-30",{"date":676,"close":677},"2025-07-31",14.390000343322754,{"date":679,"close":667},"2025-08-01",{"date":681,"close":661},"2025-08-04",{"date":683,"close":684},"2025-08-05",14.319999694824219,{"date":686,"close":687},"2025-08-06",14.369999885559082,{"date":689,"close":661},"2025-08-07",{"date":691,"close":692},"2025-08-08",14.460000038146973,{"date":694,"close":692},"2025-08-11",{"date":696,"close":697},"2025-08-12",14.539999961853027,{"date":699,"close":700},"2025-08-13",14.550000190734863,{"date":702,"close":613},"2025-08-14",{"date":704,"close":705},"2025-08-15",14.600000381469727,{"date":707,"close":708},"2025-08-18",14.619999885559082,{"date":710,"close":711},"2025-08-19",14.630000114440918,{"date":713,"close":708},"2025-08-20",{"date":715,"close":697},"2025-08-21",{"date":717,"close":507},"2025-08-22",{"date":719,"close":700},"2025-08-25",{"date":721,"close":507},"2025-08-26",{"date":723,"close":613},"2025-08-27",{"date":725,"close":711},"2025-08-28",{"date":727,"close":188},"2025-08-29",{"date":729,"close":730},"2025-09-02",14.699999809265137,{"date":732,"close":733},"2025-09-03",14.680000305175781,{"date":735,"close":736},"2025-09-04",14.739999771118164,{"date":738,"close":739},"2025-09-05",14.789999961853027,{"date":741,"close":742},"2025-09-08",14.869999885559082,{"date":744,"close":745},"2025-09-09",14.829999923706055,{"date":747,"close":517},"2025-09-10",{"date":749,"close":750},"2025-09-11",14.819999694824219,{"date":752,"close":753},"2025-09-12",14.880000114440918,{"date":755,"close":742},"2025-09-15",{"date":757,"close":536},"2025-09-16",{"date":759,"close":745},"2025-09-17",{"date":761,"close":536},"2025-09-18",{"date":763,"close":733},"2025-09-19",{"date":765,"close":613},"2025-09-22",{"date":767,"close":677},"2025-09-23",{"date":769,"close":658},"2025-09-24",{"date":771,"close":772},"2025-09-25",14.140000343322754,{"date":774,"close":775},"2025-09-26",13.989999771118164,{"date":777,"close":778},"2025-09-29",14.010000228881836,{"date":780,"close":644},"2025-09-30",{"date":782,"close":783},"2025-10-01",14.050000190734863,{"date":785,"close":480},"2025-10-02",{"date":787,"close":788},"2025-10-03",13.8100004196167,{"date":790,"close":791},"2025-10-06",13.6899995803833,{"date":793,"close":200},"2025-10-07",{"date":795,"close":200},"2025-10-08",{"date":797,"close":798},"2025-10-09",13.729999542236328,{"date":800,"close":801},"2025-10-10",13.470000267028809,{"date":803,"close":804},"2025-10-13",13.609999656677246,{"date":806,"close":804},"2025-10-14",{"date":808,"close":809},"2025-10-15",13.579999923706055,{"date":811,"close":258},"2025-10-16",{"date":813,"close":814},"2025-10-17",13.359999656677246,{"date":816,"close":817},"2025-10-20",13.289999961853027,{"date":819,"close":820},"2025-10-21",13.319999694824219,{"date":822,"close":258},"2025-10-22",{"date":824,"close":825},"2025-10-23",13.420000076293945,{"date":827,"close":828},"2025-10-24",13.479999542236328,{"date":830,"close":828},"2025-10-27",{"date":832,"close":833},"2025-10-28",13.520000457763672,{"date":835,"close":227},"2025-10-29",{"date":837,"close":833},"2025-10-30",{"date":839,"close":465},"2025-10-31",{"date":841,"close":456},"2025-11-03",{"date":843,"close":844},"2025-11-04",13.949999809265137,{"date":846,"close":847},"2025-11-05",13.930000305175781,{"date":849,"close":498},"2025-11-06",{"date":851,"close":501},"2025-11-07",{"date":853,"close":854},"2025-11-10",13.880000114440918,{"date":856,"close":857},"2025-11-11",13.890000343322754,{"date":859,"close":860},"2025-11-12",13.960000038146973,{"date":862,"close":857},"2025-11-13",{"date":864,"close":638},"2025-11-14",{"date":866,"close":501},"2025-11-17",{"date":868,"close":869},"2025-11-18",13.619999885559082,{"date":871,"close":833},"2025-11-19",{"date":873,"close":874},"2025-11-20",13.4399995803833,{"date":876,"close":877},"2025-11-21",13.3100004196167,{"date":879,"close":825},"2025-11-24",{"date":881,"close":833},"2025-11-25",{"date":883,"close":809},"2025-11-26",{"date":885,"close":465},"2025-11-28",{"date":887,"close":888},"2025-12-01",13.510000228881836,{"date":890,"close":227},"2025-12-02",{"date":892,"close":874},"2025-12-03",{"date":894,"close":874},"2025-12-04",{"date":896,"close":874},"2025-12-05",{"date":898,"close":899},"2025-12-08",13.380000114440918,{"date":901,"close":902},"2025-12-09",13.399999618530273,{"date":904,"close":258},"2025-12-10",{"date":906,"close":899},"2025-12-11",{"date":908,"close":909},"2025-12-12",13.329999923706055,{"date":911,"close":453},"2025-12-15",{"date":913,"close":914},"2025-12-16",13.34000015258789,{"date":916,"close":914},"2025-12-17",{"date":918,"close":877},"2025-12-18",{"date":920,"close":921},"2025-12-19",13.270000457763672,{"date":923,"close":924},"2025-12-22",13.199999809265137,{"date":926,"close":927},"2025-12-23",13.260000228881836,{"date":929,"close":930},"2025-12-24",13.300000190734863,{"date":932,"close":933},"2025-12-26",13.390000343322754,{"date":935,"close":453},"2025-12-29",{"date":937,"close":877},"2025-12-30",{"date":939,"close":930},"2025-12-31",{"date":941,"close":930},"2026-01-02",{"date":943,"close":899},"2026-01-05",{"date":945,"close":825},"2026-01-06",{"date":947,"close":230},"2026-01-07",{"date":949,"close":950},"2026-01-08",13.430000305175781,{"date":952,"close":874},"2026-01-09",{"date":954,"close":955},"2026-01-12",13.569999694824219,{"date":957,"close":958},"2026-01-13",13.699999809265137,{"date":960,"close":475},"2026-01-14",{"date":962,"close":963},"2026-01-15",13.640000343322754,{"date":965,"close":966},"2026-01-16",13.600000381469727,{"date":968,"close":462},"2026-01-20",{"date":970,"close":833},"2026-01-21",{"date":972,"close":973},"2026-01-22",13.5600004196167,{"date":975,"close":227},"2026-01-23",{"date":977,"close":230},"2026-01-26",{"date":979,"close":825},"2026-01-27",{"date":981,"close":825},"2026-01-28",{"date":983,"close":874},"2026-01-29",{"date":985,"close":258},"2026-01-30",{"date":987,"close":950},"2026-02-02",{"date":989,"close":450},"2026-02-03",{"date":991,"close":814},"2026-02-04",{"date":993,"close":877},"2026-02-05",{"date":995,"close":820},"2026-02-06",{"date":997,"close":921},"2026-02-09",{"date":999,"close":1000},"2026-02-10",13.40999984741211,{"date":1002,"close":909},"2026-02-11",{"date":1004,"close":1005},"2026-02-12",13.279999732971191,{"date":1007,"close":1008},"2026-02-13",13.229999542236328,{"date":1010,"close":1011},"2026-02-17",13.1899995803833,{"date":1013,"close":927},"2026-02-18",{"date":1015,"close":924},"2026-02-19",{"date":1017,"close":1018},"2026-02-20",13.039999961853027,{"date":1020,"close":447},"2026-02-23",{"date":1022,"close":418},"2026-02-24",{"date":1024,"close":413},"2026-02-25",{"date":1026,"close":1027},"2026-02-26",12.789999961853027,{"date":1029,"close":400},"2026-02-27",{"date":1031,"close":1032},"2026-03-02",12.630000114440918,{"date":1034,"close":1035},"2026-03-03",12.510000228881836,{"date":1037,"close":341},"2026-03-04",{"date":1039,"close":329},"2026-03-05",{"date":1041,"close":1042},"2026-03-06",12.220000267028809,{"date":1044,"close":1045},"2026-03-09",12.229999542236328,{"date":1047,"close":1048},"2026-03-10",12.390000343322754,{"date":1050,"close":1051},"2026-03-11",12.3100004196167,{"date":1053,"close":239},"2026-03-12",{"date":1055,"close":326},"2026-03-13",{"date":1057,"close":276},"2026-03-16",{"date":1059,"close":1060},"2026-03-17",12.279999732971191,{"date":1062,"close":394},"2026-03-18",{"date":1064,"close":1065},"2026-03-19",12.050000190734863,{"date":1067,"close":1068},"2026-03-20",12.029999732971191,{"date":1070,"close":323},"2026-03-23",{"date":1072,"close":359},"2026-03-24",{"date":1074,"close":326},"2026-03-25",{"date":1076,"close":359},"2026-03-26",{"date":1078,"close":431},"2026-03-27",{"date":1080,"close":1081},"2026-03-30",11.84000015258789,{"date":1083,"close":326},"2026-03-31",{"date":1085,"close":245},"2026-04-01",{"date":1087,"close":320},"2026-04-02",{"date":1089,"close":248},"2026-04-06",{"date":1091,"close":326},"2026-04-07",{"date":1093,"close":394},"2026-04-08",{"date":1095,"close":394},"2026-04-09",{"date":1097,"close":239},"2026-04-10",{"date":1099,"close":1100},"2026-04-13",12.319999694824219,{"date":1102,"close":1048},"2026-04-14",{"date":1104,"close":273},"2026-04-15",{"date":1106,"close":1107},"2026-04-16",12.460000038146973,{"date":1109,"close":1110},"2026-04-17",12.59000015258789,{"date":1112,"close":1113},"2026-04-20",12.420000076293945,{"date":1115,"close":1048},"2026-04-21",{"date":1117,"close":1035},"2026-04-22",{"date":1119,"close":273},"2026-04-23",{"date":1121,"close":1122},"2026-04-24",12.479999542236328,{"date":1124,"close":1125},"2026-04-27",12.5,{"date":1127,"close":1128},"2026-04-28",12.489999771118164,{"date":1130,"close":1035},"2026-04-29",{"date":1132,"close":1110},"2026-04-30",{"date":1134,"close":1135},"2026-05-01",12.670000076293945,{"date":1137,"close":341},"2026-05-04",{"date":1139,"close":1140},"2026-05-05",12.680000305175781,{"date":1142,"close":224},"2026-05-06",{"date":1144,"close":410},"2026-05-07",{"date":1146,"close":267},"2026-05-08",{"date":1148,"close":267},"2026-05-11",{"date":1150,"close":1151},"2026-05-12",12.829999923706055,{"date":1153,"close":267},"2026-05-13",{"date":1155,"close":1156},"2026-05-14",12.84000015258789,{"date":1158,"close":400},"2026-05-15",{"date":1160,"close":1140},"2026-05-18",{"date":1162,"close":423},"2026-05-19",{"date":1164,"close":224},"2026-05-20",{"date":1166,"close":400},"2026-05-21",{"date":1168,"close":1032},"2026-05-22",{"date":1170,"close":423},"2026-05-26",{"date":1172,"close":1173},"2026-05-27",12.75,{"date":1175,"close":224},"2026-05-28",{"date":1177,"close":1027},"2026-05-29",{"date":1179,"close":1180},"2026-06-01",12.710000038146973,{"date":1182,"close":423},"2026-06-02",{"date":1184,"close":1125},"2026-06-03",{"date":1186,"close":1128},"2026-06-04",{"date":1188,"close":1125},"2026-06-05",{"date":1190,"close":1122},"2026-06-08",{"date":1192,"close":1193},"2026-06-09",12.520000457763672,{"date":1195,"close":341},"2026-06-10",{"date":1197,"close":341},"2026-06-11",{"date":1199,"close":1110},"2026-06-12",{"date":1201,"close":439},"2026-06-15",{"date":1203,"close":1110},"2026-06-16",{"date":1205,"close":1110},"2026-06-17",{"date":1207,"close":332},"2026-06-18",{"date":1209,"close":439},"2026-06-22",{"date":1211,"close":1035},"2026-06-23",{"date":1213,"close":1214},"2026-06-24",12.539999961853027,{"date":1216,"close":426},"2026-06-25",{"date":1218,"close":1193},"2026-06-26",{"date":1220,"close":1032},"2026-06-29",{"date":1222,"close":1032},"2026-06-30",{"date":1224,"close":397},"2026-07-01",{"date":1226,"close":332},"2026-07-02",{"date":1228,"close":1156},"2026-07-06",{"date":1230,"close":224},"2026-07-07",{"date":1232,"close":1173},"2026-07-08",{"date":1234,"close":1235},"2026-07-09",12.819999694824219,{"date":1237,"close":403},"2026-07-10",{"date":1239,"close":1027},"2026-07-13",{"date":46,"close":224},{"date":1242,"close":400},"2026-07-15",{"date":1244,"close":439},"2026-07-16",{"date":1246,"close":1122},"2026-07-17",{"date":1248,"close":1125},"2026-07-20",{"date":1250,"close":1214},"2026-07-21",{"date":1252,"close":1214},"2026-07-22",{"date":1254,"close":1048},"2026-07-23",{"date":1256,"close":1257},"2026-07-24",12.380000114440918,{"date":1259,"close":1260},"2026-07-27",12.369999885559082,{"date":1262,"close":1263},"2026-07-28",12.350000381469727,{"date":1265,"close":242},"2026-07-29",{"date":1267,"close":391},"2026-07-30",{"count":72,"fetchedAt":1269,"source":74},"2026-08-03T00:09:37.823Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1271},"\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>",1785715777763]