[{"data":1,"prerenderedAt":1304},["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-DLPN":25,"$fvLBegVw2n8Pqw6BfiWRk2jpj79UkcXZa714EMbKkVuI":26,"ticker-mcap-DLPN":136,"ticker-profile-DLPN":144,"ticker-earnings-DLPN":159,"ticker-congress-DLPN":163,"i-lucide:info":1302},{"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":133},{"identity":28,"transactions":33,"sectorSlug":113,"relatedTickers":114},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1282224","Dolphin Entertainment, Inc.","Services","DLPN",[34,53,64,74,83,94,104],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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,"insiderHistory":50},"2026-07-15T13:11:57.000Z","0001079973-26-000949-0","4","O'Dowd William IV","Chief Executive Officer","D",1.113,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520776\u002F000107997326000949\u002F0001079973-26-000949-index.htm",4450,512990,4952.85,"P","2026-07-13","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},7,"2026-07-07T20:49:13.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0001079973-26-000933-0",1.159,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520776\u002F000107997326000933\u002F0001079973-26-000933-index.htm",4300,508540,4983.7,"2026-07-06",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},14,"2026-06-22T22:31:43.000Z",{"cik":29,"filedAt":63,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":71,"intentLabel":48,"signalQuality":49,"insiderHistory":72},"0001079973-26-000857-0",1.185,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520776\u002F000107997326000857\u002F0001079973-26-000857-index.htm",4100,500040,4858.5,"2026-06-22",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":73},"2026-06-08T21:44:13.000Z",{"cik":29,"filedAt":73,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":68,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49,"insiderHistory":81},"0001079973-26-000797-0",1.173,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520776\u002F000107997326000797\u002F0001079973-26-000797-index.htm",491940,4809.3,"2026-06-08",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":82},"2026-06-01T19:48:25.000Z",{"cik":29,"filedAt":82,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":91},"0001079973-26-000757-0",1.248,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520776\u002F000107997326000757\u002F0001079973-26-000757-index.htm",3900,487840,4867.2,"2026-06-01",{"daysSinceLastFiling":92,"isFirstFiling":6,"priorFilingDate":93},12,"2026-05-20T17:52:37.000Z",{"cik":29,"filedAt":93,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":68,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49,"insiderHistory":101},"0001079973-26-000708-0",1.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520776\u002F000107997326000708\u002F0001079973-26-000708-index.htm",480140,4838,"2026-05-18",{"daysSinceLastFiling":102,"isFirstFiling":6,"priorFilingDate":103},8,"2026-05-12T12:24:57.000Z",{"cik":29,"filedAt":103,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49,"insiderHistory":112},"0001079973-26-000639-0",1.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520776\u002F000107997326000639\u002F0001079973-26-000639-index.htm",3400,476040,4964,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[115,118,121,124,127,130],{"ticker":116,"issuerName":117},"APP","AppLovin Corp",{"ticker":119,"issuerName":120},"SE","Sea Ltd",{"ticker":122,"issuerName":123},"UBER","Uber Technologies, Inc",{"ticker":125,"issuerName":126},"NFLX","NETFLIX INC",{"ticker":128,"issuerName":129},"DASH","DoorDash, Inc.",{"ticker":131,"issuerName":132},"ZM","Zoom Communications, Inc.",{"count":51,"fetchedAt":134,"source":135},"2026-07-15T20:04:30.395Z","sqlite",{"data":137,"meta":141},{"value":138,"quality":139,"closeDate":47,"ageDays":140,"sharesAsOf":111},14318998.410355926,"fresh",2,{"count":142,"fetchedAt":143,"source":135},1,"2026-07-15T20:04:30.396Z",{"data":145,"meta":157},{"ticker":32,"ceo":146,"industry":147,"fullTimeEmployees":148,"ipoDate":149,"country":150,"state":151,"city":152,"website":153,"exchangeShort":25,"marketCap":25,"beta":154,"range52w":155,"fetchedAt":156},"William O'Dowd","Entertainment",269,"2006-11-02","US","FL","Coral Gables","https:\u002F\u002Fwww.dolphinentertainment.com",1.898456,"0.99-1.88","2026-06-22T03:00:48.548Z",{"count":142,"fetchedAt":158,"source":135},"2026-07-15T20:04:30.397Z",{"data":160,"meta":162},{"ticker":32,"points":161},[],{"count":142,"fetchedAt":158,"source":135},{"data":164,"meta":1300},{"congressTrades":165,"insiderTrades":166,"priceHistory":174,"ticker":32},[],[167,168,169,170,171,172,173],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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":52,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":71},{"cik":29,"filedAt":73,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":68,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":82,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":93,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":68,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":103,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111},[175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,340,343,346,349,351,353,356,358,361,364,367,370,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,422,425,428,430,433,435,437,440,443,446,449,452,455,458,460,463,466,468,471,474,476,479,482,485,488,491,494,496,498,501,504,506,508,511,514,517,520,523,525,528,531,533,536,539,542,544,547,549,552,555,557,560,563,566,569,572,575,578,581,584,587,590,593,596,598,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,656,659,662,664,667,669,672,675,678,681,684,686,689,692,695,698,701,704,707,709,711,713,715,717,720,722,725,728,730,733,736,738,740,742,744,746,748,750,752,755,758,761,764,766,768,770,772,775,778,781,783,785,787,789,791,793,795,797,799,801,803,805,808,810,812,814,816,818,820,822,824,826,829,831,833,835,837,839,841,843,845,847,849,851,853,855,858,860,862,865,867,869,871,874,876,878,880,882,884,887,890,892,895,897,900,903,906,909,912,915,918,921,923,926,929,931,934,937,940,942,945,947,950,952,954,956,958,960,962,965,967,969,971,973,976,978,980,983,985,987,989,991,993,996,998,1000,1003,1005,1007,1009,1012,1014,1016,1018,1020,1022,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1044,1046,1048,1050,1052,1054,1056,1058,1061,1063,1065,1067,1069,1072,1074,1076,1078,1080,1082,1084,1086,1089,1091,1093,1095,1097,1100,1102,1104,1106,1108,1111,1113,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1157,1159,1161,1163,1165,1167,1169,1171,1173,1175,1177,1179,1181,1183,1185,1187,1189,1191,1193,1195,1197,1199,1201,1203,1205,1207,1209,1211,1213,1215,1216,1218,1220,1222,1225,1226,1228,1230,1232,1234,1236,1239,1242,1244,1245,1248,1250,1252,1254,1255,1257,1259,1261,1263,1265,1267,1269,1271,1272,1274,1276,1278,1281,1283,1285,1287,1289,1290,1292,1295,1297,1299],{"date":176,"close":177},"2021-07-16",15.420000076293945,{"date":179,"close":180},"2021-07-23",16.139999389648438,{"date":182,"close":183},"2021-07-30",15.680000305175781,{"date":185,"close":186},"2021-08-06",19.8799991607666,{"date":188,"close":189},"2021-08-13",20.239999771118164,{"date":191,"close":192},"2021-08-20",20.639999389648438,{"date":194,"close":195},"2021-08-27",27.799999237060547,{"date":197,"close":198},"2021-09-03",26.059999465942383,{"date":200,"close":201},"2021-09-10",25.540000915527344,{"date":203,"close":204},"2021-09-17",24.719999313354492,{"date":206,"close":207},"2021-09-24",23.079999923706055,{"date":209,"close":210},"2021-10-01",24.540000915527344,{"date":212,"close":213},"2021-10-08",28.420000076293945,{"date":215,"close":216},"2021-10-15",26.100000381469727,{"date":218,"close":219},"2021-10-22",22.520000457763672,{"date":221,"close":219},"2021-10-29",{"date":223,"close":224},"2021-11-05",20.6200008392334,{"date":226,"close":227},"2021-11-12",20.420000076293945,{"date":229,"close":230},"2021-11-19",19.600000381469727,{"date":232,"close":233},"2021-11-26",18.520000457763672,{"date":235,"close":236},"2021-12-03",15.359999656677246,{"date":238,"close":239},"2021-12-10",16.639999389648438,{"date":241,"close":242},"2021-12-17",16.280000686645508,{"date":244,"close":245},"2021-12-23",18.280000686645508,{"date":247,"close":248},"2021-12-31",17.040000915527344,{"date":250,"close":251},"2022-01-07",15.720000267028809,{"date":253,"close":254},"2022-01-14",13.180000305175781,{"date":256,"close":257},"2022-01-21",12.15999984741211,{"date":259,"close":260},"2022-01-28",10.220000267028809,{"date":262,"close":263},"2022-02-04",10.680000305175781,{"date":265,"close":266},"2022-02-11",9.640000343322754,{"date":268,"close":269},"2022-02-18",8.399999618530273,{"date":271,"close":102},"2022-02-25",{"date":273,"close":274},"2022-03-04",8.319999694824219,{"date":276,"close":277},"2022-03-11",7.78000020980835,{"date":279,"close":280},"2022-03-18",8.640000343322754,{"date":282,"close":283},"2022-03-25",10,{"date":285,"close":286},"2022-04-01",12.239999771118164,{"date":288,"close":289},"2022-04-08",8.380000114440918,{"date":291,"close":292},"2022-04-14",8.300000190734863,{"date":294,"close":295},"2022-04-22",8.020000457763672,{"date":297,"close":298},"2022-04-29",7.679999828338623,{"date":300,"close":301},"2022-05-06",7.420000076293945,{"date":303,"close":304},"2022-05-13",7.039999961853027,{"date":306,"close":307},"2022-05-20",7.21999979019165,{"date":309,"close":310},"2022-05-27",7.739999771118164,{"date":312,"close":313},"2022-06-03",7.579999923706055,{"date":315,"close":316},"2022-06-10",7.159999847412109,{"date":318,"close":319},"2022-06-17",6.420000076293945,{"date":321,"close":322},"2022-06-24",6.380000114440918,{"date":324,"close":325},"2022-07-01",6.739999771118164,{"date":327,"close":328},"2022-07-08",8.520000457763672,{"date":330,"close":331},"2022-07-15",8.619999885559082,{"date":333,"close":334},"2022-07-22",9.0600004196167,{"date":336,"close":337},"2022-07-29",9.199999809265137,{"date":339,"close":260},"2022-08-05",{"date":341,"close":342},"2022-08-12",10.039999961853027,{"date":344,"close":345},"2022-08-19",8.100000381469727,{"date":347,"close":348},"2022-08-26",7.960000038146973,{"date":350,"close":292},"2022-09-02",{"date":352,"close":295},"2022-09-09",{"date":354,"close":355},"2022-09-16",7.800000190734863,{"date":357,"close":307},"2022-09-23",{"date":359,"close":360},"2022-09-30",5.300000190734863,{"date":362,"close":363},"2022-10-07",5.619999885559082,{"date":365,"close":366},"2022-10-14",4.760000228881836,{"date":368,"close":369},"2022-10-21",6,{"date":371,"close":369},"2022-10-28",{"date":373,"close":374},"2022-11-04",5.900000095367432,{"date":376,"close":377},"2022-11-11",5.980000019073486,{"date":379,"close":380},"2022-11-18",5.699999809265137,{"date":382,"close":383},"2022-11-25",4.980000019073486,{"date":385,"close":386},"2022-12-02",5.099999904632568,{"date":388,"close":389},"2022-12-09",4.679999828338623,{"date":391,"close":392},"2022-12-16",3.9000000953674316,{"date":394,"close":395},"2022-12-23",3.880000114440918,{"date":397,"close":398},"2022-12-30",3.619999885559082,{"date":400,"close":401},"2023-01-06",4,{"date":403,"close":404},"2023-01-13",4.659999847412109,{"date":406,"close":407},"2023-01-20",5.340000152587891,{"date":409,"close":410},"2023-01-27",4.699999809265137,{"date":412,"close":413},"2023-02-03",4.519999980926514,{"date":415,"close":416},"2023-02-10",4.159999847412109,{"date":418,"close":419},"2023-02-17",4.420000076293945,{"date":421,"close":395},"2023-02-24",{"date":423,"close":424},"2023-03-03",4.099999904632568,{"date":426,"close":427},"2023-03-10",3.799999952316284,{"date":429,"close":392},"2023-03-17",{"date":431,"close":432},"2023-03-24",3.819999933242798,{"date":434,"close":398},"2023-03-31",{"date":436,"close":432},"2023-04-06",{"date":438,"close":439},"2023-04-14",3.6600000858306885,{"date":441,"close":442},"2023-04-21",3.740000009536743,{"date":444,"close":445},"2023-04-28",3.7200000286102295,{"date":447,"close":448},"2023-05-05",4.360000133514404,{"date":450,"close":451},"2023-05-12",4.340000152587891,{"date":453,"close":454},"2023-05-19",4.21999979019165,{"date":456,"close":457},"2023-05-26",3.640000104904175,{"date":459,"close":416},"2023-06-02",{"date":461,"close":462},"2023-06-09",4.320000171661377,{"date":464,"close":465},"2023-06-16",4.139999866485596,{"date":467,"close":427},"2023-06-23",{"date":469,"close":470},"2023-06-30",3.440000057220459,{"date":472,"close":473},"2023-07-07",4.199999809265137,{"date":475,"close":442},"2023-07-14",{"date":477,"close":478},"2023-07-21",4.179999828338623,{"date":480,"close":481},"2023-07-28",4.079999923706055,{"date":483,"close":484},"2023-08-04",3.940000057220459,{"date":486,"close":487},"2023-08-11",3.5999999046325684,{"date":489,"close":490},"2023-08-18",3.4800000190734863,{"date":492,"close":493},"2023-08-25",3.559999942779541,{"date":495,"close":487},"2023-09-01",{"date":497,"close":470},"2023-09-08",{"date":499,"close":500},"2023-09-15",3.200000047683716,{"date":502,"close":503},"2023-09-22",3.2799999713897705,{"date":505,"close":487},"2023-09-29",{"date":507,"close":424},"2023-10-06",{"date":509,"close":510},"2023-10-13",3.700000047683716,{"date":512,"close":513},"2023-10-20",3.5199999809265137,{"date":515,"close":516},"2023-10-27",3.0799999237060547,{"date":518,"close":519},"2023-11-03",3.2200000286102295,{"date":521,"close":522},"2023-11-10",3,{"date":524,"close":500},"2023-11-17",{"date":526,"close":527},"2023-11-24",3.0199999809265137,{"date":529,"close":530},"2023-12-01",3.259999990463257,{"date":532,"close":487},"2023-12-08",{"date":534,"close":535},"2023-12-15",3.380000114440918,{"date":537,"close":538},"2023-12-22",3.299999952316284,{"date":540,"close":541},"2023-12-29",3.4200000762939453,{"date":543,"close":530},"2024-01-05",{"date":545,"close":546},"2024-01-12",3.3399999141693115,{"date":548,"close":522},"2024-01-19",{"date":550,"close":551},"2024-01-26",2.859999895095825,{"date":553,"close":554},"2024-02-02",2.880000114440918,{"date":556,"close":522},"2024-02-09",{"date":558,"close":559},"2024-02-16",2.4600000381469727,{"date":561,"close":562},"2024-02-23",2.5799999237060547,{"date":564,"close":565},"2024-03-01",2.680000066757202,{"date":567,"close":568},"2024-03-08",2.6600000858306885,{"date":570,"close":571},"2024-03-15",2.5999999046325684,{"date":573,"close":574},"2024-03-22",2.7200000286102295,{"date":576,"close":577},"2024-03-28",2.9200000762939453,{"date":579,"close":580},"2024-04-05",2.299999952316284,{"date":582,"close":583},"2024-04-12",2.4800000190734863,{"date":585,"close":586},"2024-04-19",2.380000114440918,{"date":588,"close":589},"2024-04-26",2.4000000953674316,{"date":591,"close":592},"2024-05-03",2.440000057220459,{"date":594,"close":595},"2024-05-10",2.240000009536743,{"date":597,"close":559},"2024-05-17",{"date":599,"close":595},"2024-05-24",{"date":601,"close":602},"2024-05-31",2.200000047683716,{"date":604,"close":605},"2024-06-07",2.180000066757202,{"date":607,"close":608},"2024-06-14",2.059999942779541,{"date":610,"close":611},"2024-06-21",1.899999976158142,{"date":613,"close":614},"2024-06-28",1.8799999952316284,{"date":616,"close":617},"2024-07-05",1.6200000047683716,{"date":619,"close":620},"2024-07-12",1.7999999523162842,{"date":622,"close":623},"2024-07-19",1.7599999904632568,{"date":625,"close":626},"2024-07-26",1.7400000095367432,{"date":628,"close":629},"2024-08-02",1.600000023841858,{"date":631,"close":632},"2024-08-09",1.5800000429153442,{"date":634,"close":635},"2024-08-16",1.4600000381469727,{"date":637,"close":638},"2024-08-23",1.440000057220459,{"date":640,"close":641},"2024-08-30",1.399999976158142,{"date":643,"close":644},"2024-09-06",1.3600000143051147,{"date":646,"close":647},"2024-09-13",1.4800000190734863,{"date":649,"close":650},"2024-09-20",1.3200000524520874,{"date":652,"close":653},"2024-09-27",1.2999999523162842,{"date":655,"close":650},"2024-10-04",{"date":657,"close":658},"2024-10-11",1.2400000095367432,{"date":660,"close":661},"2024-10-18",1.5399999618530273,{"date":663,"close":653},"2024-10-25",{"date":665,"close":666},"2024-11-01",1.1799999475479126,{"date":668,"close":658},"2024-11-08",{"date":670,"close":671},"2024-11-15",1.100000023841858,{"date":673,"close":674},"2024-11-22",1.0700000524520874,{"date":676,"close":677},"2024-11-29",1.1200000047683716,{"date":679,"close":680},"2024-12-06",1.159999966621399,{"date":682,"close":683},"2024-12-13",1.1699999570846558,{"date":685,"close":674},"2024-12-20",{"date":687,"close":688},"2024-12-27",1.1399999856948853,{"date":690,"close":691},"2025-01-03",1.190000057220459,{"date":693,"close":694},"2025-01-10",1.0800000429153442,{"date":696,"close":697},"2025-01-17",1.0399999618530273,{"date":699,"close":700},"2025-01-24",1.0099999904632568,{"date":702,"close":703},"2025-01-31",1.0499999523162842,{"date":705,"close":706},"2025-02-07",1.0199999809265137,{"date":708,"close":671},"2025-02-14",{"date":710,"close":706},"2025-02-21",{"date":712,"close":677},"2025-02-28",{"date":714,"close":671},"2025-03-07",{"date":716,"close":700},"2025-03-14",{"date":718,"close":719},"2025-03-21",1.1100000143051147,{"date":721,"close":703},"2025-03-28",{"date":723,"close":724},"2025-04-04",0.949999988079071,{"date":726,"close":727},"2025-04-11",1.0299999713897705,{"date":729,"close":706},"2025-04-17",{"date":731,"close":732},"2025-04-25",1.090000033378601,{"date":734,"close":735},"2025-05-02",1.1299999952316284,{"date":737,"close":732},"2025-05-09",{"date":739,"close":674},"2025-05-16",{"date":741,"close":694},"2025-05-23",{"date":743,"close":674},"2025-05-30",{"date":745,"close":666},"2025-06-06",{"date":747,"close":677},"2025-06-13",{"date":749,"close":671},"2025-06-20",{"date":751,"close":671},"2025-06-27",{"date":753,"close":754},"2025-07-03",1.2799999713897705,{"date":756,"close":757},"2025-07-11",1.2200000286102295,{"date":759,"close":760},"2025-07-14",1.2000000476837158,{"date":762,"close":763},"2025-07-15",1.2300000190734863,{"date":765,"close":757},"2025-07-16",{"date":767,"close":760},"2025-07-17",{"date":769,"close":666},"2025-07-18",{"date":771,"close":760},"2025-07-21",{"date":773,"close":774},"2025-07-22",1.309999942779541,{"date":776,"close":777},"2025-07-23",1.340000033378601,{"date":779,"close":780},"2025-07-24",1.2599999904632568,{"date":782,"close":754},"2025-07-25",{"date":784,"close":754},"2025-07-28",{"date":786,"close":760},"2025-07-29",{"date":788,"close":760},"2025-07-30",{"date":790,"close":735},"2025-07-31",{"date":792,"close":677},"2025-08-01",{"date":794,"close":671},"2025-08-04",{"date":796,"close":680},"2025-08-05",{"date":798,"close":735},"2025-08-06",{"date":800,"close":732},"2025-08-07",{"date":802,"close":677},"2025-08-08",{"date":804,"close":677},"2025-08-11",{"date":806,"close":807},"2025-08-12",1.149999976158142,{"date":809,"close":683},"2025-08-13",{"date":811,"close":780},"2025-08-14",{"date":813,"close":666},"2025-08-15",{"date":815,"close":688},"2025-08-18",{"date":817,"close":727},"2025-08-19",{"date":819,"close":703},"2025-08-20",{"date":821,"close":697},"2025-08-21",{"date":823,"close":694},"2025-08-22",{"date":825,"close":688},"2025-08-25",{"date":827,"close":828},"2025-08-26",1.2100000381469727,{"date":830,"close":666},"2025-08-27",{"date":832,"close":828},"2025-08-28",{"date":834,"close":691},"2025-08-29",{"date":836,"close":763},"2025-09-02",{"date":838,"close":658},"2025-09-03",{"date":840,"close":691},"2025-09-04",{"date":842,"close":760},"2025-09-05",{"date":844,"close":680},"2025-09-08",{"date":846,"close":691},"2025-09-09",{"date":848,"close":683},"2025-09-10",{"date":850,"close":691},"2025-09-11",{"date":852,"close":691},"2025-09-12",{"date":854,"close":777},"2025-09-15",{"date":856,"close":857},"2025-09-16",1.3799999952316284,{"date":859,"close":780},"2025-09-17",{"date":861,"close":658},"2025-09-18",{"date":863,"close":864},"2025-09-19",1.350000023841858,{"date":866,"close":754},"2025-09-22",{"date":868,"close":653},"2025-09-23",{"date":870,"close":650},"2025-09-24",{"date":872,"close":873},"2025-09-25",1.2899999618530273,{"date":875,"close":653},"2025-09-26",{"date":877,"close":754},"2025-09-29",{"date":879,"close":754},"2025-09-30",{"date":881,"close":774},"2025-10-01",{"date":883,"close":650},"2025-10-02",{"date":885,"close":886},"2025-10-03",1.4500000476837158,{"date":888,"close":889},"2025-10-06",1.5,{"date":891,"close":889},"2025-10-07",{"date":893,"close":894},"2025-10-08",1.5199999809265137,{"date":896,"close":635},"2025-10-09",{"date":898,"close":899},"2025-10-10",1.3700000047683716,{"date":901,"close":902},"2025-10-13",1.3899999856948853,{"date":904,"close":905},"2025-10-14",1.590000033378601,{"date":907,"close":908},"2025-10-15",1.5099999904632568,{"date":910,"close":911},"2025-10-16",1.4199999570846558,{"date":913,"close":914},"2025-10-17",1.409999966621399,{"date":916,"close":917},"2025-10-20",1.4900000095367432,{"date":919,"close":920},"2025-10-21",1.559999942779541,{"date":922,"close":647},"2025-10-22",{"date":924,"close":925},"2025-10-23",1.649999976158142,{"date":927,"close":928},"2025-10-24",1.6100000143051147,{"date":930,"close":623},"2025-10-27",{"date":932,"close":933},"2025-10-28",1.8200000524520874,{"date":935,"close":936},"2025-10-29",1.7899999618530273,{"date":938,"close":939},"2025-10-30",1.6699999570846558,{"date":941,"close":626},"2025-10-31",{"date":943,"close":944},"2025-11-03",1.75,{"date":946,"close":925},"2025-11-04",{"date":948,"close":949},"2025-11-05",1.690000057220459,{"date":951,"close":632},"2025-11-06",{"date":953,"close":635},"2025-11-07",{"date":955,"close":661},"2025-11-10",{"date":957,"close":928},"2025-11-11",{"date":959,"close":939},"2025-11-12",{"date":961,"close":939},"2025-11-13",{"date":963,"close":964},"2025-11-14",1.7300000190734863,{"date":966,"close":620},"2025-11-17",{"date":968,"close":626},"2025-11-18",{"date":970,"close":964},"2025-11-19",{"date":972,"close":939},"2025-11-20",{"date":974,"close":975},"2025-11-21",1.7100000381469727,{"date":977,"close":949},"2025-11-24",{"date":979,"close":617},"2025-11-25",{"date":981,"close":982},"2025-11-26",1.6299999952316284,{"date":984,"close":617},"2025-11-28",{"date":986,"close":928},"2025-12-01",{"date":988,"close":925},"2025-12-02",{"date":990,"close":925},"2025-12-03",{"date":992,"close":925},"2025-12-04",{"date":994,"close":995},"2025-12-05",1.659999966621399,{"date":997,"close":925},"2025-12-08",{"date":999,"close":617},"2025-12-09",{"date":1001,"close":1002},"2025-12-10",1.5700000524520874,{"date":1004,"close":629},"2025-12-11",{"date":1006,"close":928},"2025-12-12",{"date":1008,"close":661},"2025-12-15",{"date":1010,"close":1011},"2025-12-16",1.4700000286102295,{"date":1013,"close":1011},"2025-12-17",{"date":1015,"close":635},"2025-12-18",{"date":1017,"close":917},"2025-12-19",{"date":1019,"close":647},"2025-12-22",{"date":1021,"close":1011},"2025-12-23",{"date":1023,"close":911},"2025-12-24",{"date":1025,"close":857},"2025-12-26",{"date":1027,"close":650},"2025-12-29",{"date":1029,"close":1011},"2025-12-30",{"date":1031,"close":920},"2025-12-31",{"date":1033,"close":1002},"2026-01-02",{"date":1035,"close":982},"2026-01-05",{"date":1037,"close":982},"2026-01-06",{"date":1039,"close":617},"2026-01-07",{"date":1041,"close":629},"2026-01-08",{"date":1043,"close":928},"2026-01-09",{"date":1045,"close":995},"2026-01-12",{"date":1047,"close":995},"2026-01-13",{"date":1049,"close":617},"2026-01-14",{"date":1051,"close":995},"2026-01-15",{"date":1053,"close":629},"2026-01-16",{"date":1055,"close":920},"2026-01-20",{"date":1057,"close":920},"2026-01-21",{"date":1059,"close":1060},"2026-01-22",1.7000000476837158,{"date":1062,"close":620},"2026-01-23",{"date":1064,"close":975},"2026-01-26",{"date":1066,"close":995},"2026-01-27",{"date":1068,"close":949},"2026-01-28",{"date":1070,"close":1071},"2026-01-29",1.6799999475479126,{"date":1073,"close":928},"2026-01-30",{"date":1075,"close":928},"2026-02-02",{"date":1077,"close":1002},"2026-02-03",{"date":1079,"close":632},"2026-02-04",{"date":1081,"close":917},"2026-02-05",{"date":1083,"close":905},"2026-02-06",{"date":1085,"close":632},"2026-02-09",{"date":1087,"close":1088},"2026-02-10",1.5499999523162842,{"date":1090,"close":1088},"2026-02-11",{"date":1092,"close":894},"2026-02-12",{"date":1094,"close":1011},"2026-02-13",{"date":1096,"close":1011},"2026-02-17",{"date":1098,"close":1099},"2026-02-18",1.4299999475479126,{"date":1101,"close":617},"2026-02-19",{"date":1103,"close":928},"2026-02-20",{"date":1105,"close":939},"2026-02-23",{"date":1107,"close":1060},"2026-02-24",{"date":1109,"close":1110},"2026-02-25",1.7699999809265137,{"date":1112,"close":1071},"2026-02-26",{"date":1114,"close":1115},"2026-02-27",1.6399999856948853,{"date":1117,"close":928},"2026-03-02",{"date":1119,"close":982},"2026-03-03",{"date":1121,"close":925},"2026-03-04",{"date":1123,"close":925},"2026-03-05",{"date":1125,"close":982},"2026-03-06",{"date":1127,"close":982},"2026-03-09",{"date":1129,"close":928},"2026-03-10",{"date":1131,"close":905},"2026-03-11",{"date":1133,"close":920},"2026-03-12",{"date":1135,"close":1088},"2026-03-13",{"date":1137,"close":982},"2026-03-16",{"date":1139,"close":617},"2026-03-17",{"date":1141,"close":905},"2026-03-18",{"date":1143,"close":905},"2026-03-19",{"date":1145,"close":894},"2026-03-20",{"date":1147,"close":632},"2026-03-23",{"date":1149,"close":661},"2026-03-24",{"date":1151,"close":1088},"2026-03-25",{"date":1153,"close":632},"2026-03-26",{"date":1155,"close":1156},"2026-03-27",1.5299999713897705,{"date":1158,"close":908},"2026-03-30",{"date":1160,"close":1011},"2026-03-31",{"date":1162,"close":894},"2026-04-01",{"date":1164,"close":1156},"2026-04-02",{"date":1166,"close":661},"2026-04-06",{"date":1168,"close":661},"2026-04-07",{"date":1170,"close":661},"2026-04-08",{"date":1172,"close":1088},"2026-04-09",{"date":1174,"close":1156},"2026-04-10",{"date":1176,"close":908},"2026-04-13",{"date":1178,"close":1011},"2026-04-14",{"date":1180,"close":889},"2026-04-15",{"date":1182,"close":894},"2026-04-16",{"date":1184,"close":1156},"2026-04-17",{"date":1186,"close":1156},"2026-04-20",{"date":1188,"close":1011},"2026-04-21",{"date":1190,"close":638},"2026-04-22",{"date":1192,"close":899},"2026-04-23",{"date":1194,"close":644},"2026-04-24",{"date":1196,"close":641},"2026-04-27",{"date":1198,"close":911},"2026-04-28",{"date":1200,"close":911},"2026-04-29",{"date":1202,"close":914},"2026-04-30",{"date":1204,"close":914},"2026-05-01",{"date":1206,"close":911},"2026-05-04",{"date":1208,"close":1011},"2026-05-05",{"date":1210,"close":635},"2026-05-06",{"date":1212,"close":638},"2026-05-07",{"date":1214,"close":1099},"2026-05-08",{"date":111,"close":886},{"date":1217,"close":914},"2026-05-12",{"date":1219,"close":914},"2026-05-13",{"date":1221,"close":857},"2026-05-14",{"date":1223,"close":1224},"2026-05-15",1.3300000429153442,{"date":100,"close":677},{"date":1227,"close":807},"2026-05-19",{"date":1229,"close":828},"2026-05-20",{"date":1231,"close":757},"2026-05-21",{"date":1233,"close":763},"2026-05-22",{"date":1235,"close":780},"2026-05-26",{"date":1237,"close":1238},"2026-05-27",1.225000023841858,{"date":1240,"close":1241},"2026-05-28",1.25,{"date":1243,"close":763},"2026-05-29",{"date":90,"close":1241},{"date":1246,"close":1247},"2026-06-02",1.215000033378601,{"date":1249,"close":691},"2026-06-03",{"date":1251,"close":807},"2026-06-04",{"date":1253,"close":719},"2026-06-05",{"date":80,"close":677},{"date":1256,"close":688},"2026-06-09",{"date":1258,"close":677},"2026-06-10",{"date":1260,"close":719},"2026-06-11",{"date":1262,"close":735},"2026-06-12",{"date":1264,"close":688},"2026-06-15",{"date":1266,"close":677},"2026-06-16",{"date":1268,"close":671},"2026-06-17",{"date":1270,"close":671},"2026-06-18",{"date":71,"close":807},{"date":1273,"close":683},"2026-06-23",{"date":1275,"close":760},"2026-06-24",{"date":1277,"close":688},"2026-06-25",{"date":1279,"close":1280},"2026-06-26",1.1368000507354736,{"date":1282,"close":683},"2026-06-29",{"date":1284,"close":807},"2026-06-30",{"date":1286,"close":735},"2026-07-01",{"date":1288,"close":677},"2026-07-02",{"date":60,"close":680},{"date":1291,"close":694},"2026-07-07",{"date":1293,"close":1294},"2026-07-08",1.059999942779541,{"date":1296,"close":1294},"2026-07-09",{"date":1298,"close":674},"2026-07-10",{"date":47,"close":671},{"count":142,"fetchedAt":1301,"source":135},"2026-07-15T20:04:30.403Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1303},"\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>",1784145870353]