[{"data":1,"prerenderedAt":1521},["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-FGNX":25,"$fiDxSRhvt3WcQ2_vJs4RJuEriksNdsXWCdfoAbTF_Gv8":26,"ticker-mcap-FGNX":167,"ticker-profile-FGNX":177,"ticker-earnings-FGNX":191,"ticker-congress-FGNX":196},{"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":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1591890","FG Nexus Inc.","Finance & Insurance","FGNX",[34,48,56,62,68,73,79,85,92,96,101,104,109,112,117,120,124,127,132,135,140],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-13T21:45:25.000Z","0001493152-26-033091-0","4","Cerminara Kyle","CEO and Chairman","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619991\u002F000149315226033091\u002F0001493152-26-033091-index.htm",4103,51026,"A","2026-07-10","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-13T00:00:00.000Z","0001493152-26-033060-0","Roschman Robert J","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641669\u002F000149315226033060\u002F0001493152-26-033060-index.htm",1708,17892,{"cik":29,"filedAt":49,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001493152-26-033065-0","Wollney Scott D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544008\u002F000149315226033065\u002F0001493152-26-033065-index.htm",2200,18171,{"cik":29,"filedAt":49,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001493152-26-033061-0","Hayes Rita","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764151\u002F000149315226033061\u002F0001493152-26-033061-index.htm",1772,17214,{"cik":29,"filedAt":49,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":54,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001493152-26-033063-0","Suh Ndamukong","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664247\u002F000149315226033063\u002F0001493152-26-033063-index.htm",17210,{"cik":29,"filedAt":49,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001493152-26-033059-0","Govignon Richard Edward JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901225\u002F000149315226033059\u002F0001493152-26-033059-index.htm",1806,17400,{"cik":29,"filedAt":49,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001493152-26-033064-0","Mitchell Michael C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1887900\u002F000149315226033064\u002F0001493152-26-033064-index.htm",1871,18390,{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"2026-04-09T00:00:00.000Z","0001493152-26-015913-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664247\u002F000149315226015913\u002F0001493152-26-015913-index.htm",1754,5129,"2026-04-08",{"cik":29,"filedAt":86,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015913-1",10373,15502,{"cik":29,"filedAt":86,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015914-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619991\u002F000149315226015914\u002F0001493152-26-015914-index.htm",4214,36550,{"cik":29,"filedAt":86,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":94,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015914-1",46923,{"cik":29,"filedAt":86,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015917-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1887900\u002F000149315226015917\u002F0001493152-26-015917-index.htm",1921,6146,{"cik":29,"filedAt":86,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":94,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015917-1",16519,{"cik":29,"filedAt":86,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015918-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901225\u002F000149315226015918\u002F0001493152-26-015918-index.htm",1855,5221,{"cik":29,"filedAt":86,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":94,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015918-1",15594,{"cik":29,"filedAt":86,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":89,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015916-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641669\u002F000149315226015916\u002F0001493152-26-015916-index.htm",5811,{"cik":29,"filedAt":86,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":94,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015916-1",16184,{"cik":29,"filedAt":86,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015911-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544008\u002F000149315226015911\u002F0001493152-26-015911-index.htm",2259,5598,{"cik":29,"filedAt":86,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":94,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015911-1",15971,{"cik":29,"filedAt":86,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015910-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764151\u002F000149315226015910\u002F0001493152-26-015910-index.htm",1821,5069,{"cik":29,"filedAt":86,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":94,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001493152-26-015910-1",15442,"finance-insurance",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":149,"issuerName":150},"COIN","Coinbase Global, Inc.",{"ticker":152,"issuerName":153},"TRUP","TRUPANION, INC.",{"ticker":155,"issuerName":156},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":158,"issuerName":159},"CRCL","Circle Internet Group, Inc.",{"ticker":161,"issuerName":162},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":164,"fetchedAt":165,"source":166},21,"2026-07-26T11:21:51.574Z","sqlite",{"data":168,"meta":174},{"value":169,"quality":170,"closeDate":171,"ageDays":172,"sharesAsOf":173},38192599.60289669,"fresh","2026-07-23",3,"2026-05-06",{"count":175,"fetchedAt":176,"source":166},1,"2026-07-26T11:21:51.575Z",{"data":178,"meta":190},{"ticker":32,"ceo":179,"industry":180,"fullTimeEmployees":181,"ipoDate":182,"country":183,"state":184,"city":185,"website":186,"exchangeShort":25,"marketCap":25,"beta":187,"range52w":188,"fetchedAt":189},"Daniel Kyle Cerminara","Asset Management - Cryptocurrency",15,"2014-04-01","US","NC","Charlotte","https:\u002F\u002Fwww.fgnexus.io",1.395,"4.175-206.25","2026-07-13T22:53:08.503Z",{"count":175,"fetchedAt":176,"source":166},{"data":192,"meta":194},{"ticker":32,"points":193},[],{"count":175,"fetchedAt":195,"source":166},"2026-07-26T11:21:51.576Z",{"data":197,"meta":1519},{"congressTrades":198,"insiderTrades":199,"priceHistory":221,"ticker":32},[],[200,201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216,217,218,219,220],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":54,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":94,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":94,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":94,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":89,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":94,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":94,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":94,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":44,"transactionDate":91},[222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,287,290,293,296,299,302,305,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,378,381,383,386,389,392,394,397,400,403,405,407,409,412,415,418,421,423,426,429,431,434,437,440,443,446,449,451,453,456,459,462,465,468,470,472,475,477,480,482,485,488,491,494,497,500,503,506,508,511,514,516,519,522,524,527,530,533,536,539,541,543,545,547,549,552,555,558,561,564,567,569,572,574,577,580,582,585,587,589,591,593,596,599,602,605,607,609,611,614,617,620,622,625,628,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,674,677,680,683,686,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,771,774,777,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,996,999,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1060,1062,1065,1068,1071,1074,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1104,1107,1110,1113,1116,1118,1121,1123,1126,1128,1131,1133,1136,1139,1141,1144,1147,1149,1152,1155,1158,1160,1163,1166,1168,1171,1174,1176,1178,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1259,1262,1264,1267,1270,1273,1276,1279,1282,1285,1287,1290,1293,1295,1298,1301,1304,1307,1310,1312,1315,1318,1320,1323,1326,1329,1332,1335,1338,1341,1343,1345,1348,1351,1353,1356,1359,1361,1364,1367,1370,1373,1375,1377,1379,1382,1385,1388,1391,1393,1396,1399,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1444,1447,1449,1452,1455,1457,1460,1463,1466,1468,1471,1474,1477,1479,1482,1485,1488,1491,1494,1496,1499,1501,1504,1506,1509,1512,1515,1518],{"date":223,"close":224},"2021-07-30",876.25,{"date":226,"close":227},"2021-08-06",743.75,{"date":229,"close":230},"2021-08-13",697.5,{"date":232,"close":233},"2021-08-20",576.25,{"date":235,"close":236},"2021-08-27",626.25,{"date":238,"close":239},"2021-09-03",687.5,{"date":241,"close":242},"2021-09-10",651.25,{"date":244,"close":245},"2021-09-17",731.25,{"date":247,"close":248},"2021-09-24",641.25,{"date":250,"close":251},"2021-10-01",672.5,{"date":253,"close":254},"2021-10-08",566.25,{"date":256,"close":257},"2021-10-15",565.625,{"date":259,"close":260},"2021-10-22",616.25,{"date":262,"close":263},"2021-10-29",482.5,{"date":265,"close":266},"2021-11-05",536.25,{"date":268,"close":269},"2021-11-12",526.25,{"date":271,"close":272},"2021-11-19",446.25,{"date":274,"close":275},"2021-11-26",450,{"date":277,"close":278},"2021-12-03",406.25,{"date":280,"close":281},"2021-12-10",496.25,{"date":283,"close":284},"2021-12-17",431.25,{"date":286,"close":269},"2021-12-23",{"date":288,"close":289},"2021-12-31",470,{"date":291,"close":292},"2022-01-07",453.75,{"date":294,"close":295},"2022-01-14",452.5,{"date":297,"close":298},"2022-01-21",390,{"date":300,"close":301},"2022-01-28",375,{"date":303,"close":304},"2022-02-04",442.5,{"date":306,"close":301},"2022-02-11",{"date":308,"close":309},"2022-02-18",430,{"date":311,"close":312},"2022-02-25",408.75,{"date":314,"close":315},"2022-03-04",370,{"date":317,"close":318},"2022-03-11",372.5,{"date":320,"close":321},"2022-03-18",371.25,{"date":323,"close":324},"2022-03-25",377.5,{"date":326,"close":327},"2022-04-01",351.25,{"date":329,"close":330},"2022-04-08",454.375,{"date":332,"close":333},"2022-04-14",439,{"date":335,"close":336},"2022-04-22",422.5,{"date":338,"close":339},"2022-04-29",404.375,{"date":341,"close":342},"2022-05-06",376.25,{"date":344,"close":345},"2022-05-13",357.5,{"date":347,"close":348},"2022-05-20",320,{"date":350,"close":351},"2022-05-27",327.5,{"date":353,"close":354},"2022-06-03",347.5,{"date":356,"close":357},"2022-06-10",325,{"date":359,"close":360},"2022-06-17",198.75,{"date":362,"close":363},"2022-06-24",187.5,{"date":365,"close":366},"2022-07-01",190,{"date":368,"close":369},"2022-07-08",191.25,{"date":371,"close":372},"2022-07-15",185,{"date":374,"close":375},"2022-07-22",196.25,{"date":377,"close":369},"2022-07-29",{"date":379,"close":380},"2022-08-05",195,{"date":382,"close":380},"2022-08-12",{"date":384,"close":385},"2022-08-19",197.5,{"date":387,"close":388},"2022-08-26",177.5,{"date":390,"close":391},"2022-09-02",173.75,{"date":393,"close":375},"2022-09-09",{"date":395,"close":396},"2022-09-16",246.25,{"date":398,"close":399},"2022-09-23",203.75,{"date":401,"close":402},"2022-09-30",202.5,{"date":404,"close":402},"2022-10-07",{"date":406,"close":388},"2022-10-14",{"date":408,"close":385},"2022-10-21",{"date":410,"close":411},"2022-10-28",268.75,{"date":413,"close":414},"2022-11-04",277.5,{"date":416,"close":417},"2022-11-11",306.25,{"date":419,"close":420},"2022-11-18",308.75,{"date":422,"close":417},"2022-11-25",{"date":424,"close":425},"2022-12-02",312.5,{"date":427,"close":428},"2022-12-09",323.75,{"date":430,"close":345},"2022-12-16",{"date":432,"close":433},"2022-12-23",343.125,{"date":435,"close":436},"2022-12-30",356.25,{"date":438,"close":439},"2023-01-06",362.5,{"date":441,"close":442},"2023-01-13",360,{"date":444,"close":445},"2023-01-20",355.625,{"date":447,"close":448},"2023-01-27",356.875,{"date":450,"close":321},"2023-02-03",{"date":452,"close":436},"2023-02-10",{"date":454,"close":455},"2023-02-17",350,{"date":457,"close":458},"2023-02-24",348.75,{"date":460,"close":461},"2023-03-03",333.875,{"date":463,"close":464},"2023-03-10",320.625,{"date":466,"close":467},"2023-03-17",252.5,{"date":469,"close":411},"2023-03-24",{"date":471,"close":351},"2023-03-31",{"date":473,"close":474},"2023-04-06",300,{"date":476,"close":425},"2023-04-14",{"date":478,"close":479},"2023-04-21",303.75,{"date":481,"close":474},"2023-04-28",{"date":483,"close":484},"2023-05-05",296.125,{"date":486,"close":487},"2023-05-12",287.5,{"date":489,"close":490},"2023-05-19",293.75,{"date":492,"close":493},"2023-05-26",285,{"date":495,"close":496},"2023-06-02",218.75,{"date":498,"close":499},"2023-06-09",222.5,{"date":501,"close":502},"2023-06-16",231.25,{"date":504,"close":505},"2023-06-23",221.25,{"date":507,"close":502},"2023-06-30",{"date":509,"close":510},"2023-07-07",207.5,{"date":512,"close":513},"2023-07-14",206.25,{"date":515,"close":385},"2023-07-21",{"date":517,"close":518},"2023-07-28",175,{"date":520,"close":521},"2023-08-04",189.875,{"date":523,"close":385},"2023-08-11",{"date":525,"close":526},"2023-08-18",172.5,{"date":528,"close":529},"2023-08-25",161.25,{"date":531,"close":532},"2023-09-01",180,{"date":534,"close":535},"2023-09-08",176.25,{"date":537,"close":538},"2023-09-15",168.75,{"date":540,"close":538},"2023-09-22",{"date":542,"close":518},"2023-09-29",{"date":544,"close":388},"2023-10-06",{"date":546,"close":391},"2023-10-13",{"date":548,"close":538},"2023-10-20",{"date":550,"close":551},"2023-10-27",163.75,{"date":553,"close":554},"2023-11-03",165,{"date":556,"close":557},"2023-11-10",157.5,{"date":559,"close":560},"2023-11-17",178.75,{"date":562,"close":563},"2023-11-24",170,{"date":565,"close":566},"2023-12-01",160,{"date":568,"close":554},"2023-12-08",{"date":570,"close":571},"2023-12-15",167.5,{"date":573,"close":518},"2023-12-22",{"date":575,"close":576},"2023-12-29",200,{"date":578,"close":579},"2024-01-05",182.5,{"date":581,"close":535},"2024-01-12",{"date":583,"close":584},"2024-01-19",170.625,{"date":586,"close":391},"2024-01-26",{"date":588,"close":579},"2024-02-02",{"date":590,"close":538},"2024-02-09",{"date":592,"close":571},"2024-02-16",{"date":594,"close":595},"2024-02-23",162.5,{"date":597,"close":598},"2024-03-01",166.25,{"date":600,"close":601},"2024-03-08",188,{"date":603,"close":604},"2024-03-15",183.75,{"date":606,"close":518},"2024-03-22",{"date":608,"close":526},"2024-03-28",{"date":610,"close":560},"2024-04-05",{"date":612,"close":613},"2024-04-12",181.25,{"date":615,"close":616},"2024-04-19",171.25,{"date":618,"close":619},"2024-04-26",168.25,{"date":621,"close":529},"2024-05-03",{"date":623,"close":624},"2024-05-10",158.75,{"date":626,"close":627},"2024-05-17",141.25,{"date":629,"close":624},"2024-05-24",{"date":631,"close":632},"2024-05-31",153.75,{"date":634,"close":635},"2024-06-07",143.75,{"date":637,"close":638},"2024-06-14",136,{"date":640,"close":641},"2024-06-21",123.75,{"date":643,"close":644},"2024-06-28",118.5,{"date":646,"close":647},"2024-07-05",120.375,{"date":649,"close":650},"2024-07-12",127.5,{"date":652,"close":653},"2024-07-19",121.875,{"date":655,"close":656},"2024-07-26",132.5,{"date":658,"close":659},"2024-08-02",125,{"date":661,"close":662},"2024-08-09",121.25,{"date":664,"close":665},"2024-08-16",120,{"date":667,"close":668},"2024-08-23",131.25,{"date":670,"close":671},"2024-08-30",133.375,{"date":673,"close":659},"2024-09-06",{"date":675,"close":676},"2024-09-13",115,{"date":678,"close":679},"2024-09-20",108.875,{"date":681,"close":682},"2024-09-27",126.25,{"date":684,"close":685},"2024-10-04",129.5,{"date":687,"close":641},"2024-10-11",{"date":689,"close":690},"2024-10-18",119.375,{"date":692,"close":693},"2024-10-25",118.25,{"date":695,"close":696},"2024-11-01",111.25,{"date":698,"close":699},"2024-11-08",91.25,{"date":701,"close":702},"2024-11-15",155.0500030517578,{"date":704,"close":705},"2024-11-22",148.5,{"date":707,"close":708},"2024-11-29",188.5,{"date":710,"close":711},"2024-12-06",150,{"date":713,"close":714},"2024-12-13",126.1500015258789,{"date":716,"close":717},"2024-12-20",115.5,{"date":719,"close":720},"2024-12-27",96.5,{"date":722,"close":723},"2025-01-03",116.1500015258789,{"date":725,"close":726},"2025-01-10",95.0999984741211,{"date":728,"close":729},"2025-01-17",112.9000015258789,{"date":731,"close":732},"2025-01-24",119,{"date":734,"close":735},"2025-01-31",106.5,{"date":737,"close":738},"2025-02-07",106.80000305175781,{"date":740,"close":741},"2025-02-14",107.75,{"date":743,"close":744},"2025-02-21",101,{"date":746,"close":747},"2025-02-28",101.69999694824219,{"date":749,"close":750},"2025-03-07",101.25,{"date":752,"close":753},"2025-03-14",94.5,{"date":755,"close":756},"2025-03-21",90.5999984741211,{"date":758,"close":759},"2025-03-28",92.125,{"date":761,"close":762},"2025-04-04",85.44999694824219,{"date":764,"close":765},"2025-04-11",82.5,{"date":767,"close":768},"2025-04-17",80,{"date":770,"close":765},"2025-04-25",{"date":772,"close":773},"2025-05-02",83.5,{"date":775,"close":776},"2025-05-09",86,{"date":778,"close":765},"2025-05-16",{"date":780,"close":781},"2025-05-23",85,{"date":783,"close":784},"2025-05-30",82.25,{"date":786,"close":787},"2025-06-06",84.44999694824219,{"date":789,"close":790},"2025-06-13",85.19999694824219,{"date":792,"close":793},"2025-06-20",88.75,{"date":795,"close":796},"2025-06-27",80.05000305175781,{"date":798,"close":799},"2025-07-03",85.75,{"date":801,"close":802},"2025-07-11",85.25,{"date":804,"close":805},"2025-07-18",92,{"date":807,"close":808},"2025-07-22",132.5500030517578,{"date":810,"close":811},"2025-07-23",105.3499984741211,{"date":813,"close":814},"2025-07-24",98.36000061035156,{"date":816,"close":817},"2025-07-25",101.4000015258789,{"date":819,"close":820},"2025-07-28",110.2750015258789,{"date":822,"close":823},"2025-07-29",107.55000305175781,{"date":825,"close":826},"2025-07-30",92.80000305175781,{"date":828,"close":829},"2025-07-31",103.94999694824219,{"date":831,"close":832},"2025-08-01",191.5,{"date":834,"close":835},"2025-08-04",189.10000610351562,{"date":837,"close":838},"2025-08-05",189.97500610351562,{"date":840,"close":841},"2025-08-06",183.5,{"date":843,"close":844},"2025-08-07",180.85000610351562,{"date":846,"close":847},"2025-08-08",93.9000015258789,{"date":849,"close":850},"2025-08-11",108.05000305175781,{"date":852,"close":853},"2025-08-12",122.5,{"date":855,"close":856},"2025-08-13",122.80000305175781,{"date":858,"close":859},"2025-08-14",103.1500015258789,{"date":861,"close":862},"2025-08-15",94.69999694824219,{"date":864,"close":765},"2025-08-18",{"date":866,"close":867},"2025-08-19",70.25,{"date":869,"close":870},"2025-08-20",70.30000305175781,{"date":872,"close":873},"2025-08-21",68.07499694824219,{"date":875,"close":876},"2025-08-22",79.5,{"date":878,"close":879},"2025-08-25",71.05000305175781,{"date":881,"close":882},"2025-08-26",61.54999923706055,{"date":884,"close":885},"2025-08-27",63.04999923706055,{"date":887,"close":888},"2025-08-28",65.5,{"date":890,"close":891},"2025-08-29",70,{"date":893,"close":894},"2025-09-02",60.70000076293945,{"date":896,"close":897},"2025-09-03",57,{"date":899,"close":900},"2025-09-04",51.349998474121094,{"date":902,"close":903},"2025-09-05",48.150001525878906,{"date":905,"close":906},"2025-09-08",34.75,{"date":908,"close":909},"2025-09-09",37.29999923706055,{"date":911,"close":912},"2025-09-10",34.25,{"date":914,"close":915},"2025-09-11",35.875,{"date":917,"close":918},"2025-09-12",36.45000076293945,{"date":920,"close":921},"2025-09-15",34.900001525878906,{"date":923,"close":924},"2025-09-16",34.04999923706055,{"date":926,"close":927},"2025-09-17",43.25,{"date":929,"close":930},"2025-09-18",41.04999923706055,{"date":932,"close":933},"2025-09-19",36.349998474121094,{"date":935,"close":936},"2025-09-22",33.849998474121094,{"date":938,"close":939},"2025-09-23",33.349998474121094,{"date":941,"close":942},"2025-09-24",31,{"date":944,"close":945},"2025-09-25",33.25,{"date":947,"close":948},"2025-09-26",29.450000762939453,{"date":950,"close":951},"2025-09-29",29.899999618530273,{"date":953,"close":954},"2025-09-30",27.450000762939453,{"date":956,"close":957},"2025-10-01",29.649999618530273,{"date":959,"close":960},"2025-10-02",30,{"date":962,"close":963},"2025-10-03",29.299999237060547,{"date":965,"close":966},"2025-10-06",29.149999618530273,{"date":968,"close":969},"2025-10-07",29.25,{"date":971,"close":972},"2025-10-08",27.5,{"date":974,"close":975},"2025-10-09",31.149999618530273,{"date":977,"close":978},"2025-10-10",25,{"date":980,"close":981},"2025-10-13",22.700000762939453,{"date":983,"close":984},"2025-10-14",21.5,{"date":986,"close":987},"2025-10-15",19.100000381469727,{"date":989,"close":990},"2025-10-16",17.950000762939453,{"date":992,"close":993},"2025-10-17",18.299999237060547,{"date":995,"close":987},"2025-10-20",{"date":997,"close":998},"2025-10-21",18.350000381469727,{"date":1000,"close":998},"2025-10-22",{"date":1002,"close":1003},"2025-10-23",18.549999237060547,{"date":1005,"close":1006},"2025-10-24",19.049999237060547,{"date":1008,"close":1009},"2025-10-27",19.649999618530273,{"date":1011,"close":1012},"2025-10-28",20.25,{"date":1014,"close":1015},"2025-10-29",19.299999237060547,{"date":1017,"close":1018},"2025-10-30",18.25,{"date":1020,"close":1021},"2025-10-31",18.600000381469727,{"date":1023,"close":1024},"2025-11-03",18.049999237060547,{"date":1026,"close":1027},"2025-11-04",17.049999237060547,{"date":1029,"close":1030},"2025-11-05",17.549999237060547,{"date":1032,"close":1033},"2025-11-06",15.899999618530273,{"date":1035,"close":1036},"2025-11-07",16.350000381469727,{"date":1038,"close":1039},"2025-11-10",16.049999237060547,{"date":1041,"close":1042},"2025-11-11",15.100000381469727,{"date":1044,"close":1045},"2025-11-12",14.75,{"date":1047,"close":1048},"2025-11-13",13.800000190734863,{"date":1050,"close":1051},"2025-11-14",13,{"date":1053,"close":1054},"2025-11-17",12.050000190734863,{"date":1056,"close":1057},"2025-11-18",13.699999809265137,{"date":1059,"close":1051},"2025-11-19",{"date":1061,"close":1054},"2025-11-20",{"date":1063,"close":1064},"2025-11-21",12,{"date":1066,"close":1067},"2025-11-24",12.949999809265137,{"date":1069,"close":1070},"2025-11-25",13.5,{"date":1072,"close":1073},"2025-11-26",14.399999618530273,{"date":1075,"close":1033},"2025-11-28",{"date":1077,"close":1078},"2025-12-01",15.25,{"date":1080,"close":1081},"2025-12-02",15.449999809265137,{"date":1083,"close":1084},"2025-12-03",15.850000381469727,{"date":1086,"close":1087},"2025-12-04",15.399999618530273,{"date":1089,"close":1090},"2025-12-05",14.149999618530273,{"date":1092,"close":1093},"2025-12-08",14.600000381469727,{"date":1095,"close":1033},"2025-12-09",{"date":1097,"close":1098},"2025-12-10",15.800000190734863,{"date":1100,"close":1101},"2025-12-11",14.5,{"date":1103,"close":1067},"2025-12-12",{"date":1105,"close":1106},"2025-12-15",13.300000190734863,{"date":1108,"close":1109},"2025-12-16",13.949999809265137,{"date":1111,"close":1112},"2025-12-17",14.300000190734863,{"date":1114,"close":1115},"2025-12-18",15.199999809265137,{"date":1117,"close":1039},"2025-12-19",{"date":1119,"close":1120},"2025-12-22",15.649999618530273,{"date":1122,"close":1115},"2025-12-23",{"date":1124,"close":1125},"2025-12-24",15.149999618530273,{"date":1127,"close":1093},"2025-12-26",{"date":1129,"close":1130},"2025-12-29",14,{"date":1132,"close":1109},"2025-12-30",{"date":1134,"close":1135},"2025-12-31",13.75,{"date":1137,"close":1138},"2026-01-02",16.149999618530273,{"date":1140,"close":1138},"2026-01-05",{"date":1142,"close":1143},"2026-01-06",16,{"date":1145,"close":1146},"2026-01-07",15.75,{"date":1148,"close":1033},"2026-01-08",{"date":1150,"close":1151},"2026-01-09",16.299999237060547,{"date":1153,"close":1154},"2026-01-12",16.600000381469727,{"date":1156,"close":1157},"2026-01-13",16.200000762939453,{"date":1159,"close":1157},"2026-01-14",{"date":1161,"close":1162},"2026-01-15",15.300000190734863,{"date":1164,"close":1165},"2026-01-16",16.100000381469727,{"date":1167,"close":1087},"2026-01-20",{"date":1169,"close":1170},"2026-01-21",15.699999809265137,{"date":1172,"close":1173},"2026-01-22",15.050000190734863,{"date":1175,"close":1093},"2026-01-23",{"date":1177,"close":1045},"2026-01-26",{"date":1179,"close":1173},"2026-01-27",{"date":1181,"close":1182},"2026-01-28",14.899999618530273,{"date":1184,"close":1185},"2026-01-29",14.699999809265137,{"date":1187,"close":1188},"2026-01-30",14.050000190734863,{"date":1190,"close":1191},"2026-02-02",12.149999618530273,{"date":1193,"close":1194},"2026-02-03",11.350000381469727,{"date":1196,"close":1197},"2026-02-04",10.850000381469727,{"date":1199,"close":1200},"2026-02-05",8.899999618530273,{"date":1202,"close":1203},"2026-02-06",9.899999618530273,{"date":1205,"close":1206},"2026-02-09",9.600000381469727,{"date":1208,"close":1209},"2026-02-10",8.850000381469727,{"date":1211,"close":1212},"2026-02-11",8.649999618530273,{"date":1214,"close":1215},"2026-02-12",8.550000190734863,{"date":1217,"close":1218},"2026-02-13",8.739999771118164,{"date":1220,"close":1221},"2026-02-17",8.149999618530273,{"date":1223,"close":1224},"2026-02-18",7.860000133514404,{"date":1226,"close":1227},"2026-02-19",7.630000114440918,{"date":1229,"close":1230},"2026-02-20",7.539999961853027,{"date":1232,"close":1233},"2026-02-23",6.809999942779541,{"date":1235,"close":1236},"2026-02-24",6.960000038146973,{"date":1238,"close":1239},"2026-02-25",7.559999942779541,{"date":1241,"close":1242},"2026-02-26",7.25,{"date":1244,"close":1245},"2026-02-27",6.710000038146973,{"date":1247,"close":1248},"2026-03-02",7.130000114440918,{"date":1250,"close":1251},"2026-03-03",6.679999828338623,{"date":1253,"close":1254},"2026-03-04",7.309999942779541,{"date":1256,"close":1248},"2026-03-05",{"date":1258,"close":1251},"2026-03-06",{"date":1260,"close":1261},"2026-03-09",6.869999885559082,{"date":1263,"close":1233},"2026-03-10",{"date":1265,"close":1266},"2026-03-11",6.789999961853027,{"date":1268,"close":1269},"2026-03-12",6.670000076293945,{"date":1271,"close":1272},"2026-03-13",6.849999904632568,{"date":1274,"close":1275},"2026-03-16",7.449999809265137,{"date":1277,"close":1278},"2026-03-17",7.409999847412109,{"date":1280,"close":1281},"2026-03-18",7.039999961853027,{"date":1283,"close":1284},"2026-03-19",6.840000152587891,{"date":1286,"close":1233},"2026-03-20",{"date":1288,"close":1289},"2026-03-23",7.050000190734863,{"date":1291,"close":1292},"2026-03-24",6.579999923706055,{"date":1294,"close":1251},"2026-03-25",{"date":1296,"close":1297},"2026-03-26",6.300000190734863,{"date":1299,"close":1300},"2026-03-27",5.380000114440918,{"date":1302,"close":1303},"2026-03-30",5.03000020980835,{"date":1305,"close":1306},"2026-03-31",4.989999771118164,{"date":1308,"close":1309},"2026-04-01",4.820000171661377,{"date":1311,"close":1309},"2026-04-02",{"date":1313,"close":1314},"2026-04-06",4.590000152587891,{"date":1316,"close":1317},"2026-04-07",4.230000019073486,{"date":91,"close":1319},5.420000076293945,{"date":1321,"close":1322},"2026-04-09",5.75,{"date":1324,"close":1325},"2026-04-10",5.449999809265137,{"date":1327,"close":1328},"2026-04-13",5.670000076293945,{"date":1330,"close":1331},"2026-04-14",5.900000095367432,{"date":1333,"close":1334},"2026-04-15",6.349999904632568,{"date":1336,"close":1337},"2026-04-16",6.239999771118164,{"date":1339,"close":1340},"2026-04-17",6.619999885559082,{"date":1342,"close":1292},"2026-04-20",{"date":1344,"close":1269},"2026-04-21",{"date":1346,"close":1347},"2026-04-22",7.010000228881836,{"date":1349,"close":1350},"2026-04-23",6.78000020980835,{"date":1352,"close":1272},"2026-04-24",{"date":1354,"close":1355},"2026-04-27",6.900000095367432,{"date":1357,"close":1358},"2026-04-28",7,{"date":1360,"close":1272},"2026-04-29",{"date":1362,"close":1363},"2026-04-30",6.739999771118164,{"date":1365,"close":1366},"2026-05-01",6.539999961853027,{"date":1368,"close":1369},"2026-05-04",6.039999961853027,{"date":1371,"close":1372},"2026-05-05",6.329999923706055,{"date":173,"close":1374},6.440000057220459,{"date":1376,"close":1297},"2026-05-07",{"date":1378,"close":1363},"2026-05-08",{"date":1380,"close":1381},"2026-05-11",6.639999866485596,{"date":1383,"close":1384},"2026-05-12",6.090000152587891,{"date":1386,"close":1387},"2026-05-13",6.519999980926514,{"date":1389,"close":1390},"2026-05-14",6.860000133514404,{"date":1392,"close":1372},"2026-05-15",{"date":1394,"close":1395},"2026-05-18",6.590000152587891,{"date":1397,"close":1398},"2026-05-19",6.480000019073486,{"date":1400,"close":1242},"2026-05-20",{"date":1402,"close":1403},"2026-05-21",7.139999866485596,{"date":1405,"close":1406},"2026-05-22",7.809999942779541,{"date":1408,"close":1409},"2026-05-26",7.679999828338623,{"date":1411,"close":1406},"2026-05-27",{"date":1413,"close":1414},"2026-05-28",7.800000190734863,{"date":1416,"close":1417},"2026-05-29",8.710000038146973,{"date":1419,"close":1420},"2026-06-01",8.489999771118164,{"date":1422,"close":1423},"2026-06-02",8.210000038146973,{"date":1425,"close":1426},"2026-06-03",7.110000133514404,{"date":1428,"close":1429},"2026-06-04",6.949999809265137,{"date":1431,"close":1432},"2026-06-05",6.25,{"date":1434,"close":1435},"2026-06-08",6.289999961853027,{"date":1437,"close":1438},"2026-06-09",6.099999904632568,{"date":1440,"close":1369},"2026-06-10",{"date":1442,"close":1443},"2026-06-11",6.46999979019165,{"date":1445,"close":1446},"2026-06-12",6.409999847412109,{"date":1448,"close":1292},"2026-06-15",{"date":1450,"close":1451},"2026-06-16",6.400000095367432,{"date":1453,"close":1454},"2026-06-17",5.949999809265137,{"date":1456,"close":1328},"2026-06-18",{"date":1458,"close":1459},"2026-06-22",5.340000152587891,{"date":1461,"close":1462},"2026-06-23",5.5,{"date":1464,"close":1465},"2026-06-24",5.409999847412109,{"date":1467,"close":1325},"2026-06-25",{"date":1469,"close":1470},"2026-06-26",5.699999809265137,{"date":1472,"close":1473},"2026-06-29",5.519999980926514,{"date":1475,"close":1476},"2026-06-30",5.170000076293945,{"date":1478,"close":1303},"2026-07-01",{"date":1480,"close":1481},"2026-07-02",4.860000133514404,{"date":1483,"close":1484},"2026-07-06",4.840000152587891,{"date":1486,"close":1487},"2026-07-07",4.630000114440918,{"date":1489,"close":1490},"2026-07-08",4.730000019073486,{"date":1492,"close":1493},"2026-07-09",4.949999809265137,{"date":45,"close":1495},4.760000228881836,{"date":1497,"close":1498},"2026-07-13",5.079999923706055,{"date":1500,"close":1328},"2026-07-14",{"date":1502,"close":1503},"2026-07-15",6.360000133514404,{"date":1505,"close":1297},"2026-07-16",{"date":1507,"close":1508},"2026-07-17",6.070000171661377,{"date":1510,"close":1511},"2026-07-20",6.199999809265137,{"date":1513,"close":1514},"2026-07-21",6.610000133514404,{"date":1516,"close":1517},"2026-07-22",6.429999828338623,{"date":171,"close":1438},{"count":175,"fetchedAt":1520,"source":166},"2026-07-26T11:21:51.595Z",1785064911503]