[{"data":1,"prerenderedAt":1465},["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-FRMM":25,"$f-yRwtid42Y1FHAcoFZU28dvgLM7V8tvTwh0Ku-ZQvn4":26,"ticker-mcap-FRMM":115,"ticker-profile-FRMM":124,"ticker-earnings-FRMM":137,"ticker-congress-FRMM":141,"i-lucide:info":1463},{"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":111},{"identity":28,"transactions":33,"sectorSlug":91,"relatedTickers":92},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1690080","FORUM MARKETS Inc","Finance & Insurance","FRMM",[34,53,63,74,83],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-23T14:25:46.000Z","0002134641-26-000007-0","4","Lomashuk Konstantin","","I",6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2134641\u002F000213464126000007\u002F0002134641-26-000007-index.htm",250000,1226638,1500000,"S","2026-07-21","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},3,"2026-07-20T13:26:28.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0002134641-26-000006-0",6.3001,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2134641\u002F000213464126000006\u002F0002134641-26-000006-index.htm",2562,1476638,16140.856199999998,"2026-07-15",{"daysSinceLastFiling":41,"isFirstFiling":6,"priorFilingDate":62},"2026-07-14T00:00:00.000Z",{"cik":29,"filedAt":62,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":71},"0001225208-26-006602-0",6.1548,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2134641\u002F000122520826006602\u002F0001225208-26-006602-index.htm",3387,1479200,20846.3076,"2026-07-09",{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},4,"2026-07-09T20:44:25.000Z",{"cik":29,"filedAt":73,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81,"intentLabel":48,"signalQuality":49,"insiderHistory":82},"0001225208-26-006549-0",6.4111,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2134641\u002F000122520826006549\u002F0001225208-26-006549-index.htm",3702,1483687,23733.892200000002,"2026-07-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":77,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49,"insiderHistory":90},"0001225208-26-006549-1",6.13,1100,1482587,6743,"2026-07-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[93,96,99,102,105,108],{"ticker":94,"issuerName":95},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":97,"issuerName":98},"COIN","Coinbase Global, Inc.",{"ticker":100,"issuerName":101},"TRUP","TRUPANION, INC.",{"ticker":103,"issuerName":104},"CRCL","Circle Internet Group, Inc.",{"ticker":106,"issuerName":107},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":109,"issuerName":110},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":112,"fetchedAt":113,"source":114},5,"2026-07-25T01:06:09.890Z","sqlite",{"data":116,"meta":121},{"value":117,"quality":118,"closeDate":119,"ageDays":51,"sharesAsOf":120},82894977.52614689,"fresh","2026-07-22","2026-05-15",{"count":122,"fetchedAt":123,"source":114},1,"2026-07-25T01:06:09.892Z",{"data":125,"meta":136},{"ticker":32,"ceo":126,"industry":127,"fullTimeEmployees":51,"ipoDate":128,"country":129,"state":130,"city":131,"website":132,"exchangeShort":25,"marketCap":25,"beta":133,"range52w":134,"fetchedAt":135},"McAndrew Rudisill","Software - Application","2025-08-18","US","FL","Palm Beach","https:\u002F\u002Fwww.forum-markets.com",1.394,"1.76-174.6","2026-07-09T21:01:00.291Z",{"count":122,"fetchedAt":123,"source":114},{"data":138,"meta":140},{"ticker":32,"points":139},[],{"count":122,"fetchedAt":123,"source":114},{"data":142,"meta":1461},{"congressTrades":143,"insiderTrades":144,"priceHistory":150,"ticker":32},[],[145,146,147,148,149],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":62,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":73,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81},{"cik":29,"filedAt":73,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":77,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89},[151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,269,272,275,278,281,284,287,290,293,296,299,302,305,308,310,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,416,419,422,425,428,431,434,436,439,442,445,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,589,591,594,597,600,603,606,609,612,615,618,620,623,626,629,631,634,637,640,643,646,649,652,655,658,661,663,666,668,671,674,677,680,682,685,688,690,693,696,699,702,705,708,711,714,717,720,723,726,729,731,734,737,740,743,746,749,752,755,758,761,764,767,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,818,820,823,826,829,832,835,838,841,843,846,849,852,855,858,860,863,866,869,872,874,876,879,882,884,886,888,890,892,895,897,900,903,905,907,909,912,915,918,920,923,926,929,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1199,1202,1205,1207,1210,1213,1216,1219,1222,1224,1227,1229,1232,1234,1236,1239,1242,1245,1248,1251,1254,1256,1258,1261,1264,1267,1270,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1300,1303,1305,1308,1310,1313,1316,1319,1322,1325,1327,1330,1333,1336,1339,1341,1343,1346,1348,1351,1353,1356,1359,1362,1365,1368,1371,1374,1376,1378,1381,1384,1387,1390,1393,1395,1397,1399,1401,1404,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1437,1439,1441,1444,1447,1449,1452,1455,1458,1460],{"date":152,"close":153},"2021-07-30",28766,{"date":155,"close":156},"2021-08-06",30210,{"date":158,"close":159},"2021-08-13",29526,{"date":161,"close":162},"2021-08-20",20387,{"date":164,"close":165},"2021-08-27",19836,{"date":167,"close":168},"2021-09-03",24130,{"date":170,"close":171},"2021-09-10",21090,{"date":173,"close":174},"2021-09-17",23560,{"date":176,"close":177},"2021-09-24",21052,{"date":179,"close":180},"2021-10-01",20596,{"date":182,"close":183},"2021-10-08",20672,{"date":185,"close":186},"2021-10-15",21318,{"date":188,"close":189},"2021-10-22",20558,{"date":191,"close":192},"2021-10-29",19266,{"date":194,"close":195},"2021-11-05",19608,{"date":197,"close":198},"2021-11-12",15808,{"date":200,"close":201},"2021-11-19",15390,{"date":203,"close":189},"2021-11-26",{"date":205,"close":206},"2021-12-03",12426,{"date":208,"close":209},"2021-12-10",15466,{"date":211,"close":212},"2021-12-17",16606,{"date":214,"close":215},"2021-12-23",15846,{"date":217,"close":218},"2021-12-31",14820,{"date":220,"close":221},"2022-01-07",12540,{"date":223,"close":224},"2022-01-14",11552,{"date":226,"close":227},"2022-01-21",9842,{"date":229,"close":230},"2022-01-28",10146,{"date":232,"close":233},"2022-02-04",12730,{"date":235,"close":236},"2022-02-11",11970,{"date":238,"close":239},"2022-02-18",11856,{"date":241,"close":242},"2022-02-25",12084,{"date":244,"close":245},"2022-03-04",11400,{"date":247,"close":248},"2022-03-11",10906,{"date":250,"close":251},"2022-03-18",11248,{"date":253,"close":254},"2022-03-25",10336,{"date":256,"close":257},"2022-04-01",9614,{"date":259,"close":260},"2022-04-08",8056,{"date":262,"close":263},"2022-04-14",7448,{"date":265,"close":266},"2022-04-22",6536,{"date":268,"close":260},"2022-04-29",{"date":270,"close":271},"2022-05-06",4978,{"date":273,"close":274},"2022-05-13",4788,{"date":276,"close":277},"2022-05-20",4826,{"date":279,"close":280},"2022-05-27",5206,{"date":282,"close":283},"2022-06-03",6992,{"date":285,"close":286},"2022-06-10",5966,{"date":288,"close":289},"2022-06-17",3184.39990234375,{"date":291,"close":292},"2022-06-24",3477,{"date":294,"close":295},"2022-07-01",3306,{"date":297,"close":298},"2022-07-08",3800,{"date":300,"close":301},"2022-07-15",4332,{"date":303,"close":304},"2022-07-22",4560,{"date":306,"close":307},"2022-07-29",4142,{"date":309,"close":277},"2022-08-05",{"date":311,"close":301},"2022-08-12",{"date":313,"close":314},"2022-08-19",3610,{"date":316,"close":317},"2022-08-26",3264.199951171875,{"date":319,"close":320},"2022-09-02",3169.199951171875,{"date":322,"close":323},"2022-09-09",3199.60009765625,{"date":325,"close":326},"2022-09-16",3078,{"date":328,"close":329},"2022-09-23",2625.800048828125,{"date":331,"close":332},"2022-09-30",2527,{"date":334,"close":335},"2022-10-07",2280,{"date":337,"close":338},"2022-10-14",1938,{"date":340,"close":341},"2022-10-21",1896.199951171875,{"date":343,"close":344},"2022-10-28",1725.199951171875,{"date":346,"close":347},"2022-11-04",1649.199951171875,{"date":349,"close":350},"2022-11-11",1421.199951171875,{"date":352,"close":353},"2022-11-18",2002.5999755859375,{"date":355,"close":356},"2022-11-25",1710,{"date":358,"close":359},"2022-12-02",1569.4000244140625,{"date":361,"close":362},"2022-12-09",1026,{"date":364,"close":365},"2022-12-16",912,{"date":367,"close":368},"2022-12-23",235.60000610351562,{"date":370,"close":371},"2022-12-30",644.0999755859375,{"date":373,"close":374},"2023-01-06",1001.2999877929688,{"date":376,"close":377},"2023-01-13",704.9000244140625,{"date":379,"close":380},"2023-01-20",689.7000122070312,{"date":382,"close":383},"2023-01-27",615.5999755859375,{"date":385,"close":386},"2023-02-03",670.7000122070312,{"date":388,"close":389},"2023-02-10",564.2999877929688,{"date":391,"close":392},"2023-02-17",573.7999877929688,{"date":394,"close":395},"2023-02-24",516.7999877929688,{"date":397,"close":398},"2023-03-03",533.9000244140625,{"date":400,"close":401},"2023-03-10",482.6000061035156,{"date":403,"close":404},"2023-03-17",402.79998779296875,{"date":406,"close":407},"2023-03-24",370.5,{"date":409,"close":410},"2023-03-31",342,{"date":412,"close":413},"2023-04-06",233.6999969482422,{"date":415,"close":368},"2023-04-14",{"date":417,"close":418},"2023-04-21",226.10000610351562,{"date":420,"close":421},"2023-04-28",218.5,{"date":423,"close":424},"2023-05-05",207.10000610351562,{"date":426,"close":427},"2023-05-12",184.3000030517578,{"date":429,"close":430},"2023-05-19",237.5,{"date":432,"close":433},"2023-05-26",224.1999969482422,{"date":435,"close":418},"2023-06-02",{"date":437,"close":438},"2023-06-09",229.89999389648438,{"date":440,"close":441},"2023-06-16",222.3000030517578,{"date":443,"close":444},"2023-06-23",216.60000610351562,{"date":446,"close":441},"2023-06-30",{"date":448,"close":449},"2023-07-07",210.89999389648438,{"date":451,"close":452},"2023-07-14",197.60000610351562,{"date":454,"close":455},"2023-07-21",201.39999389648438,{"date":457,"close":458},"2023-07-28",173.85000610351562,{"date":460,"close":461},"2023-08-04",153.89999389648438,{"date":463,"close":464},"2023-08-11",137.3699951171875,{"date":466,"close":467},"2023-08-18",117.98999786376953,{"date":469,"close":470},"2023-08-25",106.20999908447266,{"date":472,"close":473},"2023-09-01",127.48999786376953,{"date":475,"close":476},"2023-09-08",105.44999694824219,{"date":478,"close":479},"2023-09-15",157.1300048828125,{"date":481,"close":482},"2023-09-22",108.48999786376953,{"date":484,"close":485},"2023-09-29",116.47000122070312,{"date":487,"close":488},"2023-10-06",112.0999984741211,{"date":490,"close":491},"2023-10-13",106.4000015258789,{"date":493,"close":494},"2023-10-20",85.5,{"date":496,"close":497},"2023-10-27",81.12999725341797,{"date":499,"close":500},"2023-11-03",81.31999969482422,{"date":502,"close":503},"2023-11-10",76.94999694824219,{"date":505,"close":506},"2023-11-17",68.58999633789062,{"date":508,"close":509},"2023-11-24",60.9900016784668,{"date":511,"close":512},"2023-12-01",53.77000045776367,{"date":514,"close":515},"2023-12-08",45.220001220703125,{"date":517,"close":518},"2023-12-15",35.720001220703125,{"date":520,"close":521},"2023-12-22",35.34000015258789,{"date":523,"close":524},"2023-12-29",40.65999984741211,{"date":526,"close":527},"2024-01-05",34.959999084472656,{"date":529,"close":530},"2024-01-12",38.380001068115234,{"date":532,"close":533},"2024-01-19",38.95000076293945,{"date":535,"close":536},"2024-01-26",43.70000076293945,{"date":538,"close":539},"2024-02-02",38.7599983215332,{"date":541,"close":542},"2024-02-09",38.189998626708984,{"date":544,"close":533},"2024-02-16",{"date":546,"close":547},"2024-02-23",36.099998474121094,{"date":549,"close":550},"2024-03-01",32.29999923706055,{"date":552,"close":553},"2024-03-08",35.29999923706055,{"date":555,"close":556},"2024-03-15",35,{"date":558,"close":559},"2024-03-22",27.700000762939453,{"date":561,"close":562},"2024-03-28",23.299999237060547,{"date":564,"close":565},"2024-04-05",22.299999237060547,{"date":567,"close":568},"2024-04-12",21.600000381469727,{"date":570,"close":571},"2024-04-19",18.200000762939453,{"date":573,"close":574},"2024-04-26",18,{"date":576,"close":577},"2024-05-03",20,{"date":579,"close":580},"2024-05-10",19.299999237060547,{"date":582,"close":583},"2024-05-17",15.800000190734863,{"date":585,"close":586},"2024-05-24",16.200000762939453,{"date":588,"close":586},"2024-05-31",{"date":590,"close":586},"2024-06-07",{"date":592,"close":593},"2024-06-14",15.5,{"date":595,"close":596},"2024-06-21",14.600000381469727,{"date":598,"close":599},"2024-06-28",16.5,{"date":601,"close":602},"2024-07-05",15.600000381469727,{"date":604,"close":605},"2024-07-12",21.299999237060547,{"date":607,"close":608},"2024-07-19",21.399999618530273,{"date":610,"close":611},"2024-07-26",23,{"date":613,"close":614},"2024-08-02",18.450000762939453,{"date":616,"close":617},"2024-08-09",17.59000015258789,{"date":619,"close":574},"2024-08-16",{"date":621,"close":622},"2024-08-23",20.5,{"date":624,"close":625},"2024-08-30",18.100000381469727,{"date":627,"close":628},"2024-09-06",19.5,{"date":630,"close":625},"2024-09-13",{"date":632,"close":633},"2024-09-20",19.700000762939453,{"date":635,"close":636},"2024-09-27",16.799999237060547,{"date":638,"close":639},"2024-10-04",14.199999809265137,{"date":641,"close":642},"2024-10-11",13.199999809265137,{"date":644,"close":645},"2024-10-18",50.29999923706055,{"date":647,"close":648},"2024-10-25",42.599998474121094,{"date":650,"close":651},"2024-11-01",37.400001525878906,{"date":653,"close":654},"2024-11-08",29,{"date":656,"close":657},"2024-11-15",25,{"date":659,"close":660},"2024-11-22",22.5,{"date":662,"close":565},"2024-11-29",{"date":664,"close":665},"2024-12-06",20.899999618530273,{"date":667,"close":580},"2024-12-13",{"date":669,"close":670},"2024-12-20",18.600000381469727,{"date":672,"close":673},"2024-12-27",21.5,{"date":675,"close":676},"2025-01-03",17.200000762939453,{"date":678,"close":679},"2025-01-10",15.100000381469727,{"date":681,"close":602},"2025-01-17",{"date":683,"close":684},"2025-01-24",16,{"date":686,"close":687},"2025-01-31",14,{"date":689,"close":687},"2025-02-07",{"date":691,"close":692},"2025-02-14",13.300000190734863,{"date":694,"close":695},"2025-02-21",12.5,{"date":697,"close":698},"2025-02-28",11.699999809265137,{"date":700,"close":701},"2025-03-07",11.800000190734863,{"date":703,"close":704},"2025-03-14",10.699999809265137,{"date":706,"close":707},"2025-03-21",11.300000190734863,{"date":709,"close":710},"2025-03-28",10.300000190734863,{"date":712,"close":713},"2025-04-04",8.65999984741211,{"date":715,"close":716},"2025-04-11",8.5,{"date":718,"close":719},"2025-04-17",8.989999771118164,{"date":721,"close":722},"2025-04-25",8.800000190734863,{"date":724,"close":725},"2025-05-02",12,{"date":727,"close":728},"2025-05-09",10.899999618530273,{"date":730,"close":701},"2025-05-16",{"date":732,"close":733},"2025-05-23",9.420000076293945,{"date":735,"close":736},"2025-05-30",10.25,{"date":738,"close":739},"2025-06-06",10.399999618530273,{"date":741,"close":742},"2025-06-13",9.850000381469727,{"date":744,"close":745},"2025-06-20",8.640000343322754,{"date":747,"close":748},"2025-06-27",8.300000190734863,{"date":750,"close":751},"2025-07-03",8.8100004196167,{"date":753,"close":754},"2025-07-11",9.0600004196167,{"date":756,"close":757},"2025-07-18",18.799999237060547,{"date":759,"close":760},"2025-07-21",28.100000381469727,{"date":762,"close":763},"2025-07-22",22.100000381469727,{"date":765,"close":766},"2025-07-23",22.899999618530273,{"date":768,"close":605},"2025-07-24",{"date":770,"close":771},"2025-07-25",30,{"date":773,"close":774},"2025-07-28",29.100000381469727,{"date":776,"close":777},"2025-07-29",32.20000076293945,{"date":779,"close":780},"2025-07-30",35.150001525878906,{"date":782,"close":783},"2025-07-31",32.79999923706055,{"date":785,"close":786},"2025-08-01",35.400001525878906,{"date":788,"close":789},"2025-08-04",31.799999237060547,{"date":791,"close":792},"2025-08-05",33.599998474121094,{"date":794,"close":795},"2025-08-06",35.79999923706055,{"date":797,"close":798},"2025-08-07",34.29999923706055,{"date":800,"close":771},"2025-08-08",{"date":802,"close":803},"2025-08-11",33.400001525878906,{"date":805,"close":806},"2025-08-12",102.4000015258789,{"date":808,"close":809},"2025-08-13",107,{"date":811,"close":812},"2025-08-14",76.0999984741211,{"date":814,"close":815},"2025-08-15",70.4000015258789,{"date":128,"close":817},74.0999984741211,{"date":819,"close":815},"2025-08-19",{"date":821,"close":822},"2025-08-20",52.29999923706055,{"date":824,"close":825},"2025-08-21",48.099998474121094,{"date":827,"close":828},"2025-08-22",33,{"date":830,"close":831},"2025-08-25",30.75,{"date":833,"close":834},"2025-08-26",31,{"date":836,"close":837},"2025-08-27",29.799999237060547,{"date":839,"close":840},"2025-08-28",28.700000762939453,{"date":842,"close":760},"2025-08-29",{"date":844,"close":845},"2025-09-02",26.700000762939453,{"date":847,"close":848},"2025-09-03",25.200000762939453,{"date":850,"close":851},"2025-09-04",24.200000762939453,{"date":853,"close":854},"2025-09-05",23.100000381469727,{"date":856,"close":857},"2025-09-08",24.399999618530273,{"date":859,"close":857},"2025-09-09",{"date":861,"close":862},"2025-09-10",24.700000762939453,{"date":864,"close":865},"2025-09-11",24.100000381469727,{"date":867,"close":868},"2025-09-12",25.5,{"date":870,"close":871},"2025-09-15",23.700000762939453,{"date":873,"close":854},"2025-09-16",{"date":875,"close":766},"2025-09-17",{"date":877,"close":878},"2025-09-18",25.100000381469727,{"date":880,"close":881},"2025-09-19",25.299999237060547,{"date":883,"close":5},"2025-09-22",{"date":885,"close":881},"2025-09-23",{"date":887,"close":857},"2025-09-24",{"date":889,"close":562},"2025-09-25",{"date":891,"close":878},"2025-09-26",{"date":893,"close":894},"2025-09-29",24.799999237060547,{"date":896,"close":865},"2025-09-30",{"date":898,"close":899},"2025-10-01",23.799999237060547,{"date":901,"close":902},"2025-10-02",25.799999237060547,{"date":904,"close":881},"2025-10-03",{"date":906,"close":868},"2025-10-06",{"date":908,"close":562},"2025-10-07",{"date":910,"close":911},"2025-10-08",23.200000762939453,{"date":913,"close":914},"2025-10-09",21.899999618530273,{"date":916,"close":917},"2025-10-10",19.799999237060547,{"date":919,"close":917},"2025-10-13",{"date":921,"close":922},"2025-10-14",19.200000762939453,{"date":924,"close":925},"2025-10-15",18.299999237060547,{"date":927,"close":928},"2025-10-16",16.700000762939453,{"date":930,"close":636},"2025-10-17",{"date":932,"close":933},"2025-10-20",17.1200008392334,{"date":935,"close":936},"2025-10-21",16.360000610351562,{"date":938,"close":939},"2025-10-22",15.640000343322754,{"date":941,"close":942},"2025-10-23",15.359999656677246,{"date":944,"close":945},"2025-10-24",18.030000686645508,{"date":947,"close":948},"2025-10-27",20.649999618530273,{"date":950,"close":951},"2025-10-28",21.770000457763672,{"date":953,"close":954},"2025-10-29",20.700000762939453,{"date":956,"close":957},"2025-10-30",20.06999969482422,{"date":959,"close":960},"2025-10-31",19.639999389648438,{"date":962,"close":963},"2025-11-03",17.299999237060547,{"date":965,"close":966},"2025-11-04",15.375,{"date":968,"close":969},"2025-11-05",16.6299991607666,{"date":971,"close":972},"2025-11-06",15.970000267028809,{"date":974,"close":975},"2025-11-07",17.940000534057617,{"date":977,"close":978},"2025-11-10",18.170000076293945,{"date":980,"close":981},"2025-11-11",16.860000610351562,{"date":983,"close":984},"2025-11-12",17.010000228881836,{"date":986,"close":987},"2025-11-13",16.18000030517578,{"date":989,"close":990},"2025-11-14",14.859999656677246,{"date":992,"close":993},"2025-11-17",12.359999656677246,{"date":995,"close":996},"2025-11-18",12.90999984741211,{"date":998,"close":999},"2025-11-19",11.369999885559082,{"date":1001,"close":1002},"2025-11-20",10.369999885559082,{"date":1004,"close":1005},"2025-11-21",10.40999984741211,{"date":1007,"close":1008},"2025-11-24",10.289999961853027,{"date":1010,"close":1011},"2025-11-25",10.140000343322754,{"date":1013,"close":1014},"2025-11-26",10.619999885559082,{"date":1016,"close":1017},"2025-11-28",10.680000305175781,{"date":1019,"close":1020},"2025-12-01",9.470000267028809,{"date":1022,"close":1023},"2025-12-02",10.640000343322754,{"date":1025,"close":1026},"2025-12-03",11.329999923706055,{"date":1028,"close":1029},"2025-12-04",11.789999961853027,{"date":1031,"close":1032},"2025-12-05",10.510000228881836,{"date":1034,"close":704},"2025-12-08",{"date":1036,"close":1037},"2025-12-09",11.239999771118164,{"date":1039,"close":1040},"2025-12-10",10.319999694824219,{"date":1042,"close":1043},"2025-12-11",8.649999618530273,{"date":1045,"close":1046},"2025-12-12",7.914999961853027,{"date":1048,"close":1049},"2025-12-15",6.949999809265137,{"date":1051,"close":1052},"2025-12-16",6.849999904632568,{"date":1054,"close":1055},"2025-12-17",6.53000020980835,{"date":1057,"close":1058},"2025-12-18",6.360000133514404,{"date":1060,"close":1061},"2025-12-19",6.900000095367432,{"date":1063,"close":1064},"2025-12-22",6.300000190734863,{"date":1066,"close":1067},"2025-12-23",5.349999904632568,{"date":1069,"close":1070},"2025-12-24",5.130000114440918,{"date":1072,"close":1073},"2025-12-26",5.179999828338623,{"date":1075,"close":1076},"2025-12-29",5.135000228881836,{"date":1078,"close":1079},"2025-12-30",4.989999771118164,{"date":1081,"close":1082},"2025-12-31",4.900000095367432,{"date":1084,"close":1085},"2026-01-02",5.110000133514404,{"date":1087,"close":1088},"2026-01-05",5.360000133514404,{"date":1090,"close":1091},"2026-01-06",5.159999847412109,{"date":1093,"close":112},"2026-01-07",{"date":1095,"close":1096},"2026-01-08",4.880000114440918,{"date":1098,"close":1099},"2026-01-09",4.78000020980835,{"date":1101,"close":1102},"2026-01-12",4.96999979019165,{"date":1104,"close":1105},"2026-01-13",5.150000095367432,{"date":1107,"close":1108},"2026-01-14",5.409999847412109,{"date":1110,"close":1111},"2026-01-15",5.420000076293945,{"date":1113,"close":1114},"2026-01-16",5.590000152587891,{"date":1116,"close":1117},"2026-01-20",5.079999923706055,{"date":1119,"close":1120},"2026-01-21",5.059999942779541,{"date":1122,"close":1123},"2026-01-22",5.269999980926514,{"date":1125,"close":1126},"2026-01-23",5.239999771118164,{"date":1128,"close":1129},"2026-01-26",4.730000019073486,{"date":1131,"close":112},"2026-01-27",{"date":1133,"close":1134},"2026-01-28",4.829999923706055,{"date":1136,"close":1137},"2026-01-29",4.639999866485596,{"date":1139,"close":1140},"2026-01-30",4.289999961853027,{"date":1142,"close":1143},"2026-02-02",3.8399999141693115,{"date":1145,"close":1146},"2026-02-03",3.7899999618530273,{"date":1148,"close":1149},"2026-02-04",3.4800000190734863,{"date":1151,"close":1152},"2026-02-05",3.0999999046325684,{"date":1154,"close":1155},"2026-02-06",3.4600000381469727,{"date":1157,"close":1158},"2026-02-09",3.430000066757202,{"date":1160,"close":1161},"2026-02-10",3.190000057220459,{"date":1163,"close":1164},"2026-02-11",3.240000009536743,{"date":1166,"close":1167},"2026-02-12",3.4000000953674316,{"date":1169,"close":1149},"2026-02-13",{"date":1171,"close":1172},"2026-02-17",3.509999990463257,{"date":1174,"close":1175},"2026-02-18",3.619999885559082,{"date":1177,"close":1178},"2026-02-19",3.6600000858306885,{"date":1180,"close":1181},"2026-02-20",3.609999895095825,{"date":1183,"close":1184},"2026-02-23",3.4100000858306885,{"date":1186,"close":1187},"2026-02-24",3.450000047683716,{"date":1189,"close":1190},"2026-02-25",3.9100000858306885,{"date":1192,"close":1193},"2026-02-26",3.819999933242798,{"date":1195,"close":1196},"2026-02-27",3.5299999713897705,{"date":1198,"close":1155},"2026-03-02",{"date":1200,"close":1201},"2026-03-03",3.069999933242798,{"date":1203,"close":1204},"2026-03-04",3.2899999618530273,{"date":1206,"close":51},"2026-03-05",{"date":1208,"close":1209},"2026-03-06",2.890000104904175,{"date":1211,"close":1212},"2026-03-09",2.930000066757202,{"date":1214,"close":1215},"2026-03-10",3.009999990463257,{"date":1217,"close":1218},"2026-03-11",3.0199999809265137,{"date":1220,"close":1221},"2026-03-12",2.9800000190734863,{"date":1223,"close":1209},"2026-03-13",{"date":1225,"close":1226},"2026-03-16",3.0299999713897705,{"date":1228,"close":1221},"2026-03-17",{"date":1230,"close":1231},"2026-03-18",2.809999942779541,{"date":1233,"close":1231},"2026-03-19",{"date":1235,"close":1231},"2026-03-20",{"date":1237,"close":1238},"2026-03-23",2.9200000762939453,{"date":1240,"close":1241},"2026-03-24",2.940000057220459,{"date":1243,"close":1244},"2026-03-25",2.990000009536743,{"date":1246,"close":1247},"2026-03-26",2.8499999046325684,{"date":1249,"close":1250},"2026-03-27",2.680000066757202,{"date":1252,"close":1253},"2026-03-30",2.759999990463257,{"date":1255,"close":1209},"2026-03-31",{"date":1257,"close":1231},"2026-04-01",{"date":1259,"close":1260},"2026-04-02",2.75,{"date":1262,"close":1263},"2026-04-06",2.1549999713897705,{"date":1265,"close":1266},"2026-04-07",2.0899999141693115,{"date":1268,"close":1269},"2026-04-08",2.0399999618530273,{"date":1271,"close":1269},"2026-04-09",{"date":1273,"close":1274},"2026-04-10",1.9600000381469727,{"date":1276,"close":1277},"2026-04-13",1.7899999618530273,{"date":1279,"close":1280},"2026-04-14",2.109999895095825,{"date":1282,"close":1283},"2026-04-15",2.130000114440918,{"date":1285,"close":1286},"2026-04-16",2.369999885559082,{"date":1288,"close":1140},"2026-04-17",{"date":1290,"close":1291},"2026-04-20",3.7100000381469727,{"date":1293,"close":1294},"2026-04-21",4.039999961853027,{"date":1296,"close":1297},"2026-04-22",4.599999904632568,{"date":1299,"close":1137},"2026-04-23",{"date":1301,"close":1302},"2026-04-24",4.869999885559082,{"date":1304,"close":1111},"2026-04-27",{"date":1306,"close":1307},"2026-04-28",5.139999866485596,{"date":1309,"close":1073},"2026-04-29",{"date":1311,"close":1312},"2026-04-30",5.46999979019165,{"date":1314,"close":1315},"2026-05-01",5.849999904632568,{"date":1317,"close":1318},"2026-05-04",5.489999771118164,{"date":1320,"close":1321},"2026-05-05",4.909999847412109,{"date":1323,"close":1324},"2026-05-06",4.800000190734863,{"date":1326,"close":1099},"2026-05-07",{"date":1328,"close":1329},"2026-05-08",4.610000133514404,{"date":1331,"close":1332},"2026-05-11",4.489999771118164,{"date":1334,"close":1335},"2026-05-12",4.46999979019165,{"date":1337,"close":1338},"2026-05-13",4.460000038146973,{"date":1340,"close":1302},"2026-05-14",{"date":120,"close":1342},3.700000047683716,{"date":1344,"close":1345},"2026-05-18",3.7300000190734863,{"date":1347,"close":1190},"2026-05-19",{"date":1349,"close":1350},"2026-05-20",4.150000095367432,{"date":1352,"close":1096},"2026-05-21",{"date":1354,"close":1355},"2026-05-22",4.539999961853027,{"date":1357,"close":1358},"2026-05-26",4.130000114440918,{"date":1360,"close":1361},"2026-05-27",4.199999809265137,{"date":1363,"close":1364},"2026-05-28",4.269999980926514,{"date":1366,"close":1367},"2026-05-29",4.429999828338623,{"date":1369,"close":1370},"2026-06-01",4.570000171661377,{"date":1372,"close":1373},"2026-06-02",4.769999980926514,{"date":1375,"close":1302},"2026-06-03",{"date":1377,"close":1102},"2026-06-04",{"date":1379,"close":1380},"2026-06-05",5.090000152587891,{"date":1382,"close":1383},"2026-06-08",5.309999942779541,{"date":1385,"close":1386},"2026-06-09",5.21999979019165,{"date":1388,"close":1389},"2026-06-10",5.53000020980835,{"date":1391,"close":1392},"2026-06-11",5.289999961853027,{"date":1394,"close":1067},"2026-06-12",{"date":1396,"close":1307},"2026-06-15",{"date":1398,"close":1383},"2026-06-16",{"date":1400,"close":1117},"2026-06-17",{"date":1402,"close":1403},"2026-06-18",5.050000190734863,{"date":1405,"close":1091},"2026-06-22",{"date":1407,"close":1408},"2026-06-23",5.03000020980835,{"date":1410,"close":1411},"2026-06-24",5.070000171661377,{"date":1413,"close":1414},"2026-06-25",5.199999809265137,{"date":1416,"close":1417},"2026-06-26",5.579999923706055,{"date":1419,"close":1420},"2026-06-29",5.78000020980835,{"date":1422,"close":1423},"2026-06-30",5.429999828338623,{"date":1425,"close":1426},"2026-07-01",5.570000171661377,{"date":1428,"close":1429},"2026-07-02",6.019999980926514,{"date":1431,"close":1432},"2026-07-06",6.809999942779541,{"date":81,"close":1434},5.699999809265137,{"date":89,"close":1436},5.960000038146973,{"date":70,"close":1438},5.900000095367432,{"date":1440,"close":1436},"2026-07-10",{"date":1442,"close":1443},"2026-07-13",6.480000019073486,{"date":1445,"close":1446},"2026-07-14",6.800000190734863,{"date":60,"close":1448},5.980000019073486,{"date":1450,"close":1451},"2026-07-16",5.84499979019165,{"date":1453,"close":1454},"2026-07-17",5.679999828338623,{"date":1456,"close":1457},"2026-07-20",6.059999942779541,{"date":47,"close":1459},6.130000114440918,{"date":119,"close":1434},{"count":122,"fetchedAt":1462,"source":114},"2026-07-25T01:06:09.933Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1464},"\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>",1784941569816]