[{"data":1,"prerenderedAt":1453},["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-FBP":25,"$fXeNmg6FQzmtGsSEeU4KcJg9RlsGJ32h2NmHZCqRfD20":26,"ticker-mcap-FBP":117,"ticker-profile-FBP":126,"ticker-earnings-FBP":139,"ticker-congress-FBP":143,"i-lucide:info":1451},{"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":113},{"identity":28,"transactions":33,"sectorSlug":93,"relatedTickers":94},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1057706","FIRST BANCORP","Finance & Insurance","FBP",[34,50,55,60,75,86],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001193125-26-294868-0","4","Berges Gonzalez Orlando","EVP and CFO","D",26.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1464458\u002F000119312526294868\u002F0001193125-26-294868-index.htm",2518,321021,65644.26,"F","2026-06-30","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-294868-1",4760,316261,124093.2,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-294868-2",4523,311738,117914.61,{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":74},"2026-06-08T00:00:00.000Z","0001193125-26-261639-0","Diaz-Bento Lilian","EVP",24.3346,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860723\u002F000119312526261639\u002F0001193125-26-261639-index.htm",8000,56375,194676.8,"S","2026-06-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":85,"intentLabel":48,"signalQuality":49},"2026-04-01T00:00:00.000Z","0001193125-26-137847-0","Eaves Patricia","",21.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1854832\u002F000119312526137847\u002F0001193125-26-137847-index.htm",209,19779,4464.24,"2026-03-31",{"cik":29,"filedAt":76,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":85,"intentLabel":92,"signalQuality":49},"0001193125-26-137847-1",1872,21651,39985.92,"A","Stock award","finance-insurance",[95,98,101,104,107,110],{"ticker":96,"issuerName":97},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":99,"issuerName":100},"COIN","Coinbase Global, Inc.",{"ticker":102,"issuerName":103},"CRCL","Circle Internet Group, Inc.",{"ticker":105,"issuerName":106},"TRUP","TRUPANION, INC.",{"ticker":108,"issuerName":109},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":111,"issuerName":112},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":114,"fetchedAt":115,"source":116},6,"2026-07-28T05:09:53.020Z","sqlite",{"data":118,"meta":124},{"value":119,"quality":120,"closeDate":121,"ageDays":122,"sharesAsOf":123},4451815756.773315,"fresh","2026-07-27",1,"2026-05-04",{"count":122,"fetchedAt":125,"source":116},"2026-07-28T05:09:53.022Z",{"data":127,"meta":138},{"ticker":32,"ceo":128,"industry":129,"fullTimeEmployees":130,"ipoDate":131,"country":132,"state":132,"city":133,"website":134,"exchangeShort":25,"marketCap":25,"beta":135,"range52w":136,"fetchedAt":137},"Aurelio Aleman-Bermudez","Banks - Regional",3218,"1987-01-13","PR","San Juan","https:\u002F\u002Fwww.1firstbank.com",0.813,"19.16-27.74","2026-07-16T15:01:04.683Z",{"count":122,"fetchedAt":125,"source":116},{"data":140,"meta":142},{"ticker":32,"points":141},[],{"count":122,"fetchedAt":125,"source":116},{"data":144,"meta":1449},{"congressTrades":145,"insiderTrades":146,"priceHistory":153,"ticker":32},[],[147,148,149,150,151,152],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":85},{"cik":29,"filedAt":76,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":85},[154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,270,273,276,279,281,284,287,290,293,295,298,301,304,307,310,313,316,319,321,324,327,330,333,336,338,341,344,347,350,353,356,359,362,365,368,371,373,376,379,382,385,388,391,394,396,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,466,468,470,473,476,479,482,485,488,490,493,495,498,501,504,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,556,559,562,564,567,569,572,575,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,782,784,787,790,793,796,799,802,805,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,866,869,872,875,878,881,884,887,890,892,894,896,899,901,904,906,909,912,915,918,920,922,925,927,929,932,935,937,940,942,945,948,951,954,957,960,963,966,968,971,973,976,978,980,983,986,989,991,994,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1036,1039,1042,1045,1047,1050,1053,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1100,1102,1105,1107,1110,1113,1116,1118,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1164,1166,1169,1172,1174,1176,1178,1180,1182,1184,1186,1188,1190,1192,1195,1198,1200,1203,1206,1208,1210,1212,1214,1216,1218,1221,1222,1225,1228,1230,1233,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1293,1296,1299,1302,1305,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447],{"date":155,"close":156},"2021-07-30",12.130000114440918,{"date":158,"close":159},"2021-08-06",12.789999961853027,{"date":161,"close":162},"2021-08-13",12.859999656677246,{"date":164,"close":165},"2021-08-20",12.5600004196167,{"date":167,"close":168},"2021-08-27",13,{"date":170,"close":171},"2021-09-03",12.720000267028809,{"date":173,"close":174},"2021-09-10",12.350000381469727,{"date":176,"close":177},"2021-09-17",12.170000076293945,{"date":179,"close":180},"2021-09-24",12.8100004196167,{"date":182,"close":183},"2021-10-01",13.510000228881836,{"date":185,"close":186},"2021-10-08",13.6899995803833,{"date":188,"close":189},"2021-10-15",13.420000076293945,{"date":191,"close":192},"2021-10-22",14.069999694824219,{"date":194,"close":195},"2021-10-29",13.649999618530273,{"date":197,"close":198},"2021-11-05",14.199999809265137,{"date":200,"close":201},"2021-11-12",14.34000015258789,{"date":203,"close":204},"2021-11-19",14.3100004196167,{"date":206,"close":207},"2021-11-26",13.8100004196167,{"date":209,"close":210},"2021-12-03",13.3100004196167,{"date":212,"close":213},"2021-12-10",13.229999542236328,{"date":215,"close":216},"2021-12-17",13.149999618530273,{"date":218,"close":219},"2021-12-23",13.59000015258789,{"date":221,"close":222},"2021-12-31",13.779999732971191,{"date":224,"close":225},"2022-01-07",15.960000038146973,{"date":227,"close":228},"2022-01-14",16.389999389648438,{"date":230,"close":231},"2022-01-21",14.84000015258789,{"date":233,"close":234},"2022-01-28",14.520000457763672,{"date":236,"close":237},"2022-02-04",14.670000076293945,{"date":239,"close":240},"2022-02-11",14.739999771118164,{"date":242,"close":243},"2022-02-18",14.25,{"date":245,"close":246},"2022-02-25",14.140000343322754,{"date":248,"close":249},"2022-03-04",12.579999923706055,{"date":251,"close":252},"2022-03-11",12.739999771118164,{"date":254,"close":255},"2022-03-18",13.430000305175781,{"date":257,"close":258},"2022-03-25",13.399999618530273,{"date":260,"close":261},"2022-04-01",13.289999961853027,{"date":263,"close":264},"2022-04-08",12.90999984741211,{"date":266,"close":267},"2022-04-14",13.0600004196167,{"date":269,"close":216},"2022-04-22",{"date":271,"close":272},"2022-04-29",13.609999656677246,{"date":274,"close":275},"2022-05-06",13.729999542236328,{"date":277,"close":278},"2022-05-13",13.699999809265137,{"date":280,"close":272},"2022-05-20",{"date":282,"close":283},"2022-05-27",15.170000076293945,{"date":285,"close":286},"2022-06-03",14.960000038146973,{"date":288,"close":289},"2022-06-10",13.899999618530273,{"date":291,"close":292},"2022-06-17",13.130000114440918,{"date":294,"close":255},"2022-06-24",{"date":296,"close":297},"2022-07-01",13.260000228881836,{"date":299,"close":300},"2022-07-08",13.579999923706055,{"date":302,"close":303},"2022-07-15",13.569999694824219,{"date":305,"close":306},"2022-07-22",14.65999984741211,{"date":308,"close":309},"2022-07-29",15.09000015258789,{"date":311,"close":312},"2022-08-05",14.930000305175781,{"date":314,"close":315},"2022-08-12",16.18000030517578,{"date":317,"close":318},"2022-08-19",15.550000190734863,{"date":320,"close":231},"2022-08-26",{"date":322,"close":323},"2022-09-02",14.1899995803833,{"date":325,"close":326},"2022-09-09",14.4399995803833,{"date":328,"close":329},"2022-09-16",14.430000305175781,{"date":331,"close":332},"2022-09-23",13.869999885559082,{"date":334,"close":335},"2022-09-30",13.680000305175781,{"date":337,"close":234},"2022-10-07",{"date":339,"close":340},"2022-10-14",15.149999618530273,{"date":342,"close":343},"2022-10-21",15.529999732971191,{"date":345,"close":346},"2022-10-28",15.640000343322754,{"date":348,"close":349},"2022-11-04",15.239999771118164,{"date":351,"close":352},"2022-11-11",15.489999771118164,{"date":354,"close":355},"2022-11-18",14.9399995803833,{"date":357,"close":358},"2022-11-25",15.40999984741211,{"date":360,"close":361},"2022-12-02",15.029999732971191,{"date":363,"close":364},"2022-12-09",13.890000343322754,{"date":366,"close":367},"2022-12-16",12.420000076293945,{"date":369,"close":370},"2022-12-23",12.819999694824219,{"date":372,"close":171},"2022-12-30",{"date":374,"close":375},"2023-01-06",13.119999885559082,{"date":377,"close":378},"2023-01-13",13.239999771118164,{"date":380,"close":381},"2023-01-20",13.359999656677246,{"date":383,"close":384},"2023-01-27",13.449999809265137,{"date":386,"close":387},"2023-02-03",14.390000343322754,{"date":389,"close":390},"2023-02-10",14.239999771118164,{"date":392,"close":393},"2023-02-17",14.510000228881836,{"date":395,"close":387},"2023-02-24",{"date":397,"close":323},"2023-03-03",{"date":399,"close":400},"2023-03-10",12.84000015258789,{"date":402,"close":403},"2023-03-17",11.149999618530273,{"date":405,"close":406},"2023-03-24",11.229999542236328,{"date":408,"close":409},"2023-03-31",11.420000076293945,{"date":411,"close":412},"2023-04-06",11.239999771118164,{"date":414,"close":415},"2023-04-14",11.1899995803833,{"date":417,"close":418},"2023-04-21",11.289999961853027,{"date":420,"close":421},"2023-04-28",11.75,{"date":423,"close":424},"2023-05-05",11.300000190734863,{"date":426,"close":427},"2023-05-12",10.710000038146973,{"date":429,"close":430},"2023-05-19",11.350000381469727,{"date":432,"close":433},"2023-05-26",11.65999984741211,{"date":435,"close":436},"2023-06-02",12.380000114440918,{"date":438,"close":439},"2023-06-09",12.710000038146973,{"date":441,"close":442},"2023-06-16",12.6899995803833,{"date":444,"close":445},"2023-06-23",11.84000015258789,{"date":447,"close":448},"2023-06-30",12.220000267028809,{"date":450,"close":451},"2023-07-07",12.569999694824219,{"date":453,"close":454},"2023-07-14",12.989999771118164,{"date":456,"close":457},"2023-07-21",13.920000076293945,{"date":459,"close":460},"2023-07-28",14.710000038146973,{"date":462,"close":463},"2023-08-04",15.319999694824219,{"date":465,"close":349},"2023-08-11",{"date":467,"close":246},"2023-08-18",{"date":469,"close":195},"2023-08-25",{"date":471,"close":472},"2023-09-01",14.40999984741211,{"date":474,"close":475},"2023-09-08",13.819999694824219,{"date":477,"close":478},"2023-09-15",13.640000343322754,{"date":480,"close":481},"2023-09-22",13.1899995803833,{"date":483,"close":484},"2023-09-29",13.460000038146973,{"date":486,"close":487},"2023-10-06",13.859999656677246,{"date":489,"close":303},"2023-10-13",{"date":491,"close":492},"2023-10-20",13.09000015258789,{"date":494,"close":216},"2023-10-27",{"date":496,"close":497},"2023-11-03",14.420000076293945,{"date":499,"close":500},"2023-11-10",14.010000228881836,{"date":502,"close":503},"2023-11-17",15.220000267028809,{"date":505,"close":355},"2023-11-24",{"date":507,"close":508},"2023-12-01",15.630000114440918,{"date":510,"close":511},"2023-12-08",16.049999237060547,{"date":513,"close":514},"2023-12-15",16.510000228881836,{"date":516,"close":517},"2023-12-22",16.579999923706055,{"date":519,"close":520},"2023-12-29",16.450000762939453,{"date":522,"close":523},"2024-01-05",15.970000267028809,{"date":525,"close":526},"2024-01-12",15.6899995803833,{"date":528,"close":529},"2024-01-19",15.739999771118164,{"date":531,"close":532},"2024-01-26",17.200000762939453,{"date":534,"close":535},"2024-02-02",16.649999618530273,{"date":537,"close":538},"2024-02-09",16.860000610351562,{"date":540,"close":541},"2024-02-16",16.75,{"date":543,"close":544},"2024-02-23",16.549999237060547,{"date":546,"close":547},"2024-03-01",16.799999237060547,{"date":549,"close":550},"2024-03-08",17.209999084472656,{"date":552,"close":553},"2024-03-15",16.489999771118164,{"date":555,"close":538},"2024-03-22",{"date":557,"close":558},"2024-03-28",17.540000915527344,{"date":560,"close":561},"2024-04-05",17.239999771118164,{"date":563,"close":535},"2024-04-12",{"date":565,"close":566},"2024-04-19",16.90999984741211,{"date":568,"close":561},"2024-04-26",{"date":570,"close":571},"2024-05-03",18.079999923706055,{"date":573,"close":574},"2024-05-10",18.09000015258789,{"date":576,"close":574},"2024-05-17",{"date":578,"close":579},"2024-05-24",17.979999542236328,{"date":581,"close":582},"2024-05-31",17.729999542236328,{"date":584,"close":585},"2024-06-07",17.34000015258789,{"date":587,"close":588},"2024-06-14",17.1200008392334,{"date":590,"close":591},"2024-06-21",17.479999542236328,{"date":593,"close":594},"2024-06-28",18.290000915527344,{"date":596,"close":597},"2024-07-05",17.889999389648438,{"date":599,"close":600},"2024-07-12",18.989999771118164,{"date":602,"close":603},"2024-07-19",20.649999618530273,{"date":605,"close":606},"2024-07-26",21.829999923706055,{"date":608,"close":609},"2024-08-02",20.360000610351562,{"date":611,"close":612},"2024-08-09",19.739999771118164,{"date":614,"close":615},"2024-08-16",20.6200008392334,{"date":617,"close":618},"2024-08-23",21.459999084472656,{"date":620,"close":621},"2024-08-30",21.3799991607666,{"date":623,"close":609},"2024-09-06",{"date":625,"close":626},"2024-09-13",20.239999771118164,{"date":628,"close":629},"2024-09-20",20.65999984741211,{"date":631,"close":632},"2024-09-27",20.8700008392334,{"date":634,"close":635},"2024-10-04",20.559999465942383,{"date":637,"close":638},"2024-10-11",20.93000030517578,{"date":640,"close":641},"2024-10-18",20.860000610351562,{"date":643,"close":644},"2024-10-25",18.8799991607666,{"date":646,"close":647},"2024-11-01",19.299999237060547,{"date":649,"close":650},"2024-11-08",21.06999969482422,{"date":652,"close":653},"2024-11-15",20.940000534057617,{"date":655,"close":656},"2024-11-22",21.299999237060547,{"date":658,"close":659},"2024-11-29",20.68000030517578,{"date":661,"close":662},"2024-12-06",20.579999923706055,{"date":664,"close":665},"2024-12-13",19.809999465942383,{"date":667,"close":668},"2024-12-20",18.3799991607666,{"date":670,"close":671},"2024-12-27",18.690000534057617,{"date":673,"close":674},"2025-01-03",18.610000610351562,{"date":676,"close":677},"2025-01-10",18.15999984741211,{"date":679,"close":680},"2025-01-17",19.670000076293945,{"date":682,"close":683},"2025-01-24",20.530000686645508,{"date":685,"close":686},"2025-01-31",20.760000228881836,{"date":688,"close":689},"2025-02-07",20.84000015258789,{"date":691,"close":692},"2025-02-14",20.40999984741211,{"date":694,"close":695},"2025-02-21",19.399999618530273,{"date":697,"close":698},"2025-02-28",19.469999313354492,{"date":700,"close":701},"2025-03-07",18.489999771118164,{"date":703,"close":704},"2025-03-14",18.260000228881836,{"date":706,"close":707},"2025-03-21",18.860000610351562,{"date":709,"close":710},"2025-03-28",19.200000762939453,{"date":712,"close":713},"2025-04-04",17.15999984741211,{"date":715,"close":716},"2025-04-11",17.739999771118164,{"date":718,"close":719},"2025-04-17",18.25,{"date":721,"close":722},"2025-04-25",19.260000228881836,{"date":724,"close":725},"2025-05-02",20.309999465942383,{"date":727,"close":728},"2025-05-09",20.079999923706055,{"date":730,"close":731},"2025-05-16",20.950000762939453,{"date":733,"close":734},"2025-05-23",20.229999542236328,{"date":736,"close":737},"2025-05-30",19.979999542236328,{"date":739,"close":740},"2025-06-06",20.200000762939453,{"date":742,"close":743},"2025-06-13",19.729999542236328,{"date":745,"close":746},"2025-06-20",19.59000015258789,{"date":748,"close":749},"2025-06-27",20.8799991607666,{"date":751,"close":752},"2025-07-03",21.93000030517578,{"date":754,"close":755},"2025-07-11",22.030000686645508,{"date":757,"close":758},"2025-07-18",22.079999923706055,{"date":760,"close":761},"2025-07-25",21.1299991607666,{"date":763,"close":764},"2025-07-28",21.309999465942383,{"date":766,"close":767},"2025-07-29",21.280000686645508,{"date":769,"close":770},"2025-07-30",20.959999084472656,{"date":772,"close":773},"2025-07-31",20.829999923706055,{"date":775,"close":776},"2025-08-01",20.31999969482422,{"date":778,"close":779},"2025-08-04",20.440000534057617,{"date":781,"close":683},"2025-08-05",{"date":783,"close":609},"2025-08-06",{"date":785,"close":786},"2025-08-07",20.389999389648438,{"date":788,"close":789},"2025-08-08",20.639999389648438,{"date":791,"close":792},"2025-08-11",20.670000076293945,{"date":794,"close":795},"2025-08-12",21.239999771118164,{"date":797,"close":798},"2025-08-13",21.479999542236328,{"date":800,"close":801},"2025-08-14",21.520000457763672,{"date":803,"close":804},"2025-08-15",21.149999618530273,{"date":806,"close":656},"2025-08-18",{"date":808,"close":809},"2025-08-19",21.34000015258789,{"date":811,"close":812},"2025-08-20",21.3700008392334,{"date":814,"close":815},"2025-08-21",21.389999389648438,{"date":817,"close":818},"2025-08-22",22.25,{"date":820,"close":821},"2025-08-25",22.170000076293945,{"date":823,"close":824},"2025-08-26",22.299999237060547,{"date":826,"close":827},"2025-08-27",22.489999771118164,{"date":829,"close":830},"2025-08-28",22.139999389648438,{"date":832,"close":833},"2025-08-29",22.229999542236328,{"date":835,"close":836},"2025-09-02",22,{"date":838,"close":839},"2025-09-03",22.049999237060547,{"date":841,"close":842},"2025-09-04",22.329999923706055,{"date":844,"close":845},"2025-09-05",22.059999465942383,{"date":847,"close":848},"2025-09-08",21.899999618530273,{"date":850,"close":851},"2025-09-09",21.75,{"date":853,"close":854},"2025-09-10",21.920000076293945,{"date":856,"close":857},"2025-09-11",22.040000915527344,{"date":859,"close":860},"2025-09-12",21.760000228881836,{"date":862,"close":863},"2025-09-15",21.649999618530273,{"date":865,"close":798},"2025-09-16",{"date":867,"close":868},"2025-09-17",21.700000762939453,{"date":870,"close":871},"2025-09-18",22.239999771118164,{"date":873,"close":874},"2025-09-19",22.09000015258789,{"date":876,"close":877},"2025-09-22",22.06999969482422,{"date":879,"close":880},"2025-09-23",21.989999771118164,{"date":882,"close":883},"2025-09-24",22.1299991607666,{"date":885,"close":886},"2025-09-25",22.219999313354492,{"date":888,"close":889},"2025-09-26",22.34000015258789,{"date":891,"close":877},"2025-09-29",{"date":893,"close":839},"2025-09-30",{"date":895,"close":868},"2025-10-01",{"date":897,"close":898},"2025-10-02",21.719999313354492,{"date":900,"close":857},"2025-10-03",{"date":902,"close":903},"2025-10-06",21.969999313354492,{"date":905,"close":863},"2025-10-07",{"date":907,"close":908},"2025-10-08",21.56999969482422,{"date":910,"close":911},"2025-10-09",21.639999389648438,{"date":913,"close":914},"2025-10-10",20.979999542236328,{"date":916,"close":917},"2025-10-13",21.530000686645508,{"date":919,"close":883},"2025-10-14",{"date":921,"close":917},"2025-10-15",{"date":923,"close":924},"2025-10-16",20.260000228881836,{"date":926,"close":662},"2025-10-17",{"date":928,"close":804},"2025-10-20",{"date":930,"close":931},"2025-10-21",21.09000015258789,{"date":933,"close":934},"2025-10-22",20.520000457763672,{"date":936,"close":737},"2025-10-23",{"date":938,"close":939},"2025-10-24",20.350000381469727,{"date":941,"close":665},"2025-10-27",{"date":943,"close":944},"2025-10-28",19.709999084472656,{"date":946,"close":947},"2025-10-29",19.25,{"date":949,"close":950},"2025-10-30",19.479999542236328,{"date":952,"close":953},"2025-10-31",19.489999771118164,{"date":955,"close":956},"2025-11-03",19.68000030517578,{"date":958,"close":959},"2025-11-04",19.700000762939453,{"date":961,"close":962},"2025-11-05",20.020000457763672,{"date":964,"close":965},"2025-11-06",19.690000534057617,{"date":967,"close":962},"2025-11-07",{"date":969,"close":970},"2025-11-10",20.329999923706055,{"date":972,"close":970},"2025-11-11",{"date":974,"close":975},"2025-11-12",20.420000076293945,{"date":977,"close":776},"2025-11-13",{"date":979,"close":740},"2025-11-14",{"date":981,"close":982},"2025-11-17",19.459999084472656,{"date":984,"close":985},"2025-11-18",19.649999618530273,{"date":987,"close":988},"2025-11-19",19.829999923706055,{"date":990,"close":612},"2025-11-20",{"date":992,"close":993},"2025-11-21",20.15999984741211,{"date":995,"close":944},"2025-11-24",{"date":997,"close":998},"2025-11-25",20.010000228881836,{"date":1000,"close":1001},"2025-11-26",20.030000686645508,{"date":1003,"close":1004},"2025-11-28",19.770000457763672,{"date":1006,"close":1007},"2025-12-01",19.93000030517578,{"date":1009,"close":1010},"2025-12-02",19.790000915527344,{"date":1012,"close":1013},"2025-12-03",20.25,{"date":1015,"close":1016},"2025-12-04",20.3799991607666,{"date":1018,"close":1019},"2025-12-05",20.09000015258789,{"date":1021,"close":1022},"2025-12-08",20.1299991607666,{"date":1024,"close":1025},"2025-12-09",20.219999313354492,{"date":1027,"close":1028},"2025-12-10",21.020000457763672,{"date":1030,"close":761},"2025-12-11",{"date":1032,"close":1033},"2025-12-12",21.18000030517578,{"date":1035,"close":809},"2025-12-15",{"date":1037,"close":1038},"2025-12-16",21.360000610351562,{"date":1040,"close":1041},"2025-12-17",21.780000686645508,{"date":1043,"close":1044},"2025-12-18",21.65999984741211,{"date":1046,"close":798},"2025-12-19",{"date":1048,"close":1049},"2025-12-22",21.5,{"date":1051,"close":1052},"2025-12-23",21.31999969482422,{"date":1054,"close":764},"2025-12-24",{"date":1056,"close":1057},"2025-12-26",21.200000762939453,{"date":1059,"close":1060},"2025-12-29",21.030000686645508,{"date":1062,"close":689},"2025-12-30",{"date":1064,"close":1065},"2025-12-31",20.729999542236328,{"date":1067,"close":1068},"2026-01-02",20.899999618530273,{"date":1070,"close":1071},"2026-01-05",21.219999313354492,{"date":1073,"close":1074},"2026-01-06",21.25,{"date":1076,"close":1077},"2026-01-07",21.110000610351562,{"date":1079,"close":1080},"2026-01-08",21.709999084472656,{"date":1082,"close":1083},"2026-01-09",21.450000762939453,{"date":1085,"close":1086},"2026-01-12",21,{"date":1088,"close":1089},"2026-01-13",20.90999984741211,{"date":1091,"close":1028},"2026-01-14",{"date":1093,"close":1094},"2026-01-15",21.440000534057617,{"date":1096,"close":1097},"2026-01-16",21.260000228881836,{"date":1099,"close":1028},"2026-01-20",{"date":1101,"close":758},"2026-01-21",{"date":1103,"close":1104},"2026-01-22",21.600000381469727,{"date":1106,"close":629},"2026-01-23",{"date":1108,"close":1109},"2026-01-26",20.889999389648438,{"date":1111,"close":1112},"2026-01-27",21.979999542236328,{"date":1114,"close":1115},"2026-01-28",21.8799991607666,{"date":1117,"close":830},"2026-01-29",{"date":1119,"close":1120},"2026-01-30",22.1200008392334,{"date":1122,"close":827},"2026-02-02",{"date":1124,"close":1125},"2026-02-03",22.829999923706055,{"date":1127,"close":1128},"2026-02-04",22.940000534057617,{"date":1130,"close":1131},"2026-02-05",22.889999389648438,{"date":1133,"close":1134},"2026-02-06",23.219999313354492,{"date":1136,"close":1137},"2026-02-09",23.15999984741211,{"date":1139,"close":1140},"2026-02-10",22.84000015258789,{"date":1142,"close":1143},"2026-02-11",22.719999313354492,{"date":1145,"close":1146},"2026-02-12",22.420000076293945,{"date":1148,"close":1149},"2026-02-13",22.43000030517578,{"date":1151,"close":1152},"2026-02-17",22.559999465942383,{"date":1154,"close":1155},"2026-02-18",22.479999542236328,{"date":1157,"close":1152},"2026-02-19",{"date":1159,"close":1160},"2026-02-20",22.729999542236328,{"date":1162,"close":1163},"2026-02-23",21.809999465942383,{"date":1165,"close":848},"2026-02-24",{"date":1167,"close":1168},"2026-02-25",22.309999465942383,{"date":1170,"close":1171},"2026-02-26",22.190000534057617,{"date":1173,"close":761},"2026-02-27",{"date":1175,"close":1094},"2026-03-02",{"date":1177,"close":621},"2026-03-03",{"date":1179,"close":1097},"2026-03-04",{"date":1181,"close":770},"2026-03-05",{"date":1183,"close":629},"2026-03-06",{"date":1185,"close":786},"2026-03-09",{"date":1187,"close":786},"2026-03-10",{"date":1189,"close":626},"2026-03-11",{"date":1191,"close":689},"2026-03-12",{"date":1193,"close":1194},"2026-03-13",20.549999237060547,{"date":1196,"close":1197},"2026-03-16",20.56999969482422,{"date":1199,"close":683},"2026-03-17",{"date":1201,"close":1202},"2026-03-18",20.459999084472656,{"date":1204,"close":1205},"2026-03-19",20.59000015258789,{"date":1207,"close":1197},"2026-03-20",{"date":1209,"close":686},"2026-03-23",{"date":1211,"close":1060},"2026-03-24",{"date":1213,"close":650},"2026-03-25",{"date":1215,"close":1033},"2026-03-26",{"date":1217,"close":641},"2026-03-27",{"date":1219,"close":1220},"2026-03-30",20.850000381469727,{"date":85,"close":1038},{"date":1223,"close":1224},"2026-04-01",21.579999923706055,{"date":1226,"close":1227},"2026-04-02",21.739999771118164,{"date":1229,"close":755},"2026-04-06",{"date":1231,"close":1232},"2026-04-07",21.770000457763672,{"date":1234,"close":1235},"2026-04-08",22.56999969482422,{"date":1237,"close":1238},"2026-04-09",23,{"date":1240,"close":1241},"2026-04-10",22.639999389648438,{"date":1243,"close":1244},"2026-04-13",22.809999465942383,{"date":1246,"close":1247},"2026-04-14",22.760000228881836,{"date":1249,"close":1125},"2026-04-15",{"date":1251,"close":1252},"2026-04-16",22.739999771118164,{"date":1254,"close":1255},"2026-04-17",23.229999542236328,{"date":1257,"close":1258},"2026-04-20",23.530000686645508,{"date":1260,"close":1261},"2026-04-21",24.040000915527344,{"date":1263,"close":1264},"2026-04-22",23.670000076293945,{"date":1266,"close":1267},"2026-04-23",24.329999923706055,{"date":1269,"close":1270},"2026-04-24",23.40999984741211,{"date":1272,"close":1273},"2026-04-27",24.239999771118164,{"date":1275,"close":1276},"2026-04-28",24.18000030517578,{"date":1278,"close":1279},"2026-04-29",23.84000015258789,{"date":1281,"close":1282},"2026-04-30",24.280000686645508,{"date":1284,"close":1285},"2026-05-01",24.309999465942383,{"date":123,"close":1287},23.899999618530273,{"date":1289,"close":1290},"2026-05-05",24.190000534057617,{"date":1292,"close":1282},"2026-05-06",{"date":1294,"close":1295},"2026-05-07",23.989999771118164,{"date":1297,"close":1298},"2026-05-08",24.049999237060547,{"date":1300,"close":1301},"2026-05-11",23.729999542236328,{"date":1303,"close":1304},"2026-05-12",23.360000610351562,{"date":1306,"close":1307},"2026-05-13",23.09000015258789,{"date":1309,"close":1304},"2026-05-14",{"date":1311,"close":1312},"2026-05-15",23.280000686645508,{"date":1314,"close":1315},"2026-05-18",23.65999984741211,{"date":1317,"close":1318},"2026-05-19",23.559999465942383,{"date":1320,"close":1321},"2026-05-20",24.1299991607666,{"date":1323,"close":1324},"2026-05-21",24.15999984741211,{"date":1326,"close":1327},"2026-05-22",24.110000610351562,{"date":1329,"close":1330},"2026-05-26",24.459999084472656,{"date":1332,"close":1333},"2026-05-27",24.200000762939453,{"date":1335,"close":1336},"2026-05-28",24.010000228881836,{"date":1338,"close":1339},"2026-05-29",23.979999542236328,{"date":1341,"close":1342},"2026-06-01",23.739999771118164,{"date":1344,"close":5},"2026-06-02",{"date":1346,"close":1315},"2026-06-03",{"date":1348,"close":1349},"2026-06-04",24.299999237060547,{"date":71,"close":1351},24.31999969482422,{"date":1353,"close":1354},"2026-06-08",24.489999771118164,{"date":1356,"close":1357},"2026-06-09",24.75,{"date":1359,"close":1360},"2026-06-10",24.760000228881836,{"date":1362,"close":1363},"2026-06-11",25,{"date":1365,"close":1366},"2026-06-12",25.5,{"date":1368,"close":1369},"2026-06-15",25.239999771118164,{"date":1371,"close":1372},"2026-06-16",25.350000381469727,{"date":1374,"close":1375},"2026-06-17",24.93000030517578,{"date":1377,"close":1378},"2026-06-18",25.200000762939453,{"date":1380,"close":1381},"2026-06-22",25.739999771118164,{"date":1383,"close":1384},"2026-06-23",26.229999542236328,{"date":1386,"close":1387},"2026-06-24",26.420000076293945,{"date":1389,"close":1390},"2026-06-25",26.540000915527344,{"date":1392,"close":1393},"2026-06-26",26.360000610351562,{"date":1395,"close":1396},"2026-06-29",26.110000610351562,{"date":47,"close":1398},26.06999969482422,{"date":1400,"close":1401},"2026-07-01",26.690000534057617,{"date":1403,"close":1404},"2026-07-02",26.329999923706055,{"date":1406,"close":1407},"2026-07-06",26.5,{"date":1409,"close":1410},"2026-07-07",26.31999969482422,{"date":1412,"close":1413},"2026-07-08",26.020000457763672,{"date":1415,"close":1416},"2026-07-09",26.549999237060547,{"date":1418,"close":1419},"2026-07-10",26.68000030517578,{"date":1421,"close":1422},"2026-07-13",26.639999389648438,{"date":1424,"close":1425},"2026-07-14",26.719999313354492,{"date":1427,"close":1428},"2026-07-15",27.06999969482422,{"date":1430,"close":1431},"2026-07-16",27.84000015258789,{"date":1433,"close":1434},"2026-07-17",27.440000534057617,{"date":1436,"close":1437},"2026-07-20",27.43000030517578,{"date":1439,"close":1440},"2026-07-21",27.639999389648438,{"date":1442,"close":1443},"2026-07-22",28.860000610351562,{"date":1445,"close":1446},"2026-07-23",28.850000381469727,{"date":121,"close":1448},28.780000686645508,{"count":122,"fetchedAt":1450,"source":116},"2026-07-28T05:09:53.030Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1452},"\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>",1785215392971]