[{"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-GCMG":25,"$ft-3I997lZXmoJerYUins_do7Mm9vjoca9ZsOIyhYm9g":26,"ticker-mcap-GCMG":193,"ticker-profile-GCMG":199,"ticker-earnings-GCMG":213,"ticker-congress-GCMG":217},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1819796","GCM Grosvenor Inc.","Finance & Insurance","GCMG",[34,50,62,66,70,78,86,91,98,102,106,111,119,123,127,132,141,146,153,159,164],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001628280-26-046561-0","4","Cornelli Francesca","","D",12.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831818\u002F000162828026046561\u002F0001628280-26-046561-index.htm",5996,52231,73750.8,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-02T21:57:08.000Z","0001628280-26-039956-0","SULLIVAN KATHLEEN PATRICIA","Principal Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1819796\u002F000162828026039956\u002F0001628280-26-039956-index.htm",12500,78506,"M","2026-05-31","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":64,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001628280-26-039956-1",12121,90627,{"cik":29,"filedAt":51,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":68,"sharesOwnedAfter":69,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001628280-26-039956-2",9114,99741,{"cik":29,"filedAt":51,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":55,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":59,"intentLabel":77,"signalQuality":49},"0001628280-26-039956-3",10.63,14946,84795,158875.98,"F","Tax withholding",{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-02T21:56:50.000Z","0001628280-26-039955-0","Pollock Frederick","Chief Investment Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1819796\u002F000162828026039955\u002F0001628280-26-039955-index.htm",25000,786110,{"cik":29,"filedAt":79,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":83,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":76,"transactionDate":59,"intentLabel":77,"signalQuality":49},"0001628280-26-039955-1",9838,776272,104577.94,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":84,"sharesOwnedAfter":97,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-02T21:56:33.000Z","0001628280-26-039954-0","Levin Jonathan Reisin","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1819796\u002F000162828026039954\u002F0001628280-26-039954-index.htm",611844,{"cik":29,"filedAt":92,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":100,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001628280-26-039954-1",24242,636086,{"cik":29,"filedAt":92,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":104,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001628280-26-039954-2",50000,686086,{"cik":29,"filedAt":92,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":96,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":76,"transactionDate":59,"intentLabel":77,"signalQuality":49},"0001628280-26-039954-3",45085,641001,479253.55000000005,{"cik":29,"filedAt":112,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-02T21:56:07.000Z","0001628280-26-039953-0","Bentley Pamela L","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1819796\u002F000162828026039953\u002F0001628280-26-039953-index.htm",16668,56409,{"cik":29,"filedAt":112,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":116,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001628280-26-039953-1",16161,72570,{"cik":29,"filedAt":112,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":116,"shares":125,"sharesOwnedAfter":126,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001628280-26-039953-2",12083,84653,{"cik":29,"filedAt":112,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":116,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":76,"transactionDate":59,"intentLabel":77,"signalQuality":49},"0001628280-26-039953-3",20256,64397,215321.28000000003,{"cik":29,"filedAt":133,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":138,"transactionDate":139,"intentLabel":140,"signalQuality":49},"2026-05-20T00:00:00.000Z","0001628280-26-036968-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1684847\u002F000162828026036968\u002F0001628280-26-036968-index.htm",1500,67006,"G","2026-05-18","Gift",{"cik":29,"filedAt":133,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":138,"transactionDate":145,"intentLabel":140,"signalQuality":49},"0001628280-26-036968-1",1000,66006,"2026-05-19",{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":58,"transactionDate":152,"intentLabel":60,"signalQuality":61},"2026-04-17T00:00:00.000Z","0001628280-26-025868-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610089\u002F000162828026025868\u002F0001628280-26-025868-index.htm",26568,69722,"2026-04-15",{"cik":29,"filedAt":147,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":149,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":76,"transactionDate":152,"intentLabel":77,"signalQuality":49},"0001628280-26-025868-1",10.88,29981,39741,326193.28,{"cik":29,"filedAt":147,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":25,"transactionCode":58,"transactionDate":152,"intentLabel":60,"signalQuality":61},"0001628280-26-025869-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1684847\u002F000162828026025869\u002F0001628280-26-025869-index.htm",7976,77980,{"cik":29,"filedAt":147,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":161,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":76,"transactionDate":152,"intentLabel":77,"signalQuality":49},"0001628280-26-025869-1",9474,68506,103077.12000000001,"finance-insurance",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":175,"issuerName":176},"COIN","Coinbase Global, Inc.",{"ticker":178,"issuerName":179},"TRUP","TRUPANION, INC.",{"ticker":181,"issuerName":182},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":184,"issuerName":185},"CRCL","Circle Internet Group, Inc.",{"ticker":187,"issuerName":188},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":190,"fetchedAt":191,"source":192},21,"2026-07-25T22:37:46.881Z","sqlite",{"data":194,"meta":196},{"value":25,"quality":195,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":197,"fetchedAt":198,"source":192},1,"2026-07-25T22:37:46.882Z",{"data":200,"meta":212},{"ticker":32,"ceo":201,"industry":202,"fullTimeEmployees":203,"ipoDate":204,"country":205,"state":206,"city":207,"website":208,"exchangeShort":25,"marketCap":25,"beta":209,"range52w":210,"fetchedAt":211},"Michael Jay Sacks","Asset Management",553,"2019-02-06","US","IL","Chicago","https:\u002F\u002Fwww.gcmgrosvenor.com",0.841,"9.3-13.95","2026-07-13T16:01:12.024Z",{"count":197,"fetchedAt":198,"source":192},{"data":214,"meta":216},{"ticker":32,"points":215},[],{"count":197,"fetchedAt":198,"source":192},{"data":218,"meta":1463},{"congressTrades":219,"insiderTrades":220,"priceHistory":242,"ticker":32},[],[221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":64,"sharesOwnedAfter":65,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":68,"sharesOwnedAfter":69,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":55,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":59},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":79,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":83,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":76,"transactionDate":59},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":84,"sharesOwnedAfter":97,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":92,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":100,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":92,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":104,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":92,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":96,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":76,"transactionDate":59},{"cik":29,"filedAt":112,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":112,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":116,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":112,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":116,"shares":125,"sharesOwnedAfter":126,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":112,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":116,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":76,"transactionDate":59},{"cik":29,"filedAt":133,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":138,"transactionDate":139},{"cik":29,"filedAt":133,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":138,"transactionDate":145},{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":58,"transactionDate":152},{"cik":29,"filedAt":147,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":149,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":76,"transactionDate":152},{"cik":29,"filedAt":147,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":25,"transactionCode":58,"transactionDate":152},{"cik":29,"filedAt":147,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":161,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":76,"transactionDate":152},[243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,296,299,302,305,308,311,314,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,411,414,417,420,423,426,429,432,434,436,439,442,445,448,451,454,457,460,463,466,468,471,474,477,479,482,485,487,490,493,496,499,501,504,507,510,512,515,518,521,524,526,529,532,534,536,538,541,544,547,550,552,555,558,560,563,565,567,569,572,574,577,579,582,584,586,589,592,595,598,601,604,607,609,612,615,618,620,623,626,629,632,635,638,641,644,647,650,653,656,658,661,664,666,668,671,674,676,679,682,685,687,690,693,696,698,701,704,707,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,810,813,816,819,821,823,826,829,832,835,838,841,844,847,850,852,855,858,860,862,864,867,870,873,876,879,881,883,885,888,890,893,896,899,902,904,906,909,912,915,918,921,924,926,929,931,934,936,939,941,944,946,948,950,952,954,957,960,962,965,968,971,974,976,979,982,984,987,989,991,994,996,999,1001,1004,1007,1009,1011,1013,1015,1017,1020,1022,1024,1026,1029,1031,1033,1036,1039,1041,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1090,1092,1094,1096,1098,1100,1102,1105,1108,1110,1112,1115,1117,1119,1122,1124,1127,1129,1131,1133,1135,1137,1140,1143,1145,1147,1150,1152,1154,1157,1159,1162,1165,1167,1169,1171,1173,1175,1178,1181,1184,1186,1188,1190,1192,1195,1197,1200,1202,1204,1206,1208,1210,1213,1215,1217,1219,1221,1223,1225,1227,1229,1231,1234,1236,1239,1242,1244,1246,1248,1250,1252,1255,1258,1261,1263,1266,1268,1271,1274,1277,1280,1283,1286,1289,1291,1293,1296,1299,1301,1303,1306,1308,1311,1313,1315,1317,1320,1322,1324,1327,1329,1332,1335,1337,1339,1341,1344,1346,1348,1349,1352,1354,1357,1359,1362,1364,1367,1370,1372,1375,1378,1381,1383,1385,1388,1391,1393,1395,1397,1399,1402,1405,1407,1410,1413,1415,1417,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1453,1455,1458,1461],{"date":244,"close":245},"2021-07-30",9.960000038146973,{"date":247,"close":248},"2021-08-06",9.949999809265137,{"date":250,"close":251},"2021-08-13",11.270000457763672,{"date":253,"close":254},"2021-08-20",10.960000038146973,{"date":256,"close":257},"2021-08-27",11.460000038146973,{"date":259,"close":260},"2021-09-03",11.3100004196167,{"date":262,"close":263},"2021-09-10",11.600000381469727,{"date":265,"close":266},"2021-09-17",11.430000305175781,{"date":268,"close":269},"2021-09-24",11.550000190734863,{"date":271,"close":272},"2021-10-01",11.4399995803833,{"date":274,"close":275},"2021-10-08",11.279999732971191,{"date":277,"close":278},"2021-10-15",11.380000114440918,{"date":280,"close":281},"2021-10-22",11.520000457763672,{"date":283,"close":284},"2021-10-29",11.449999809265137,{"date":286,"close":287},"2021-11-05",11.949999809265137,{"date":289,"close":290},"2021-11-12",11.960000038146973,{"date":292,"close":293},"2021-11-19",11.760000228881836,{"date":295,"close":272},"2021-11-26",{"date":297,"close":298},"2021-12-03",10.90999984741211,{"date":300,"close":301},"2021-12-10",10.59000015258789,{"date":303,"close":304},"2021-12-17",10.069999694824219,{"date":306,"close":307},"2021-12-23",10.09000015258789,{"date":309,"close":310},"2021-12-31",10.5,{"date":312,"close":313},"2022-01-07",10.010000228881836,{"date":315,"close":245},"2022-01-14",{"date":317,"close":318},"2022-01-21",9.550000190734863,{"date":320,"close":321},"2022-01-28",8.84000015258789,{"date":323,"close":324},"2022-02-04",8.8100004196167,{"date":326,"close":327},"2022-02-11",9.100000381469727,{"date":329,"close":330},"2022-02-18",10.170000076293945,{"date":332,"close":333},"2022-02-25",10.199999809265137,{"date":335,"close":336},"2022-03-04",10.359999656677246,{"date":338,"close":339},"2022-03-11",10.25,{"date":341,"close":342},"2022-03-18",10.779999732971191,{"date":344,"close":345},"2022-03-25",10.119999885559082,{"date":347,"close":348},"2022-04-01",9.630000114440918,{"date":350,"close":351},"2022-04-08",9.300000190734863,{"date":353,"close":354},"2022-04-14",9.140000343322754,{"date":356,"close":357},"2022-04-22",8.979999542236328,{"date":359,"close":360},"2022-04-29",8.25,{"date":362,"close":363},"2022-05-06",8.449999809265137,{"date":365,"close":366},"2022-05-13",8.180000305175781,{"date":368,"close":369},"2022-05-20",8.020000457763672,{"date":371,"close":372},"2022-05-27",8.430000305175781,{"date":374,"close":375},"2022-06-03",7.96999979019165,{"date":377,"close":378},"2022-06-10",7.340000152587891,{"date":380,"close":381},"2022-06-17",6.650000095367432,{"date":383,"close":384},"2022-06-24",6.849999904632568,{"date":386,"close":387},"2022-07-01",7.010000228881836,{"date":389,"close":390},"2022-07-08",6.940000057220459,{"date":392,"close":393},"2022-07-15",7.059999942779541,{"date":395,"close":396},"2022-07-22",7.400000095367432,{"date":398,"close":399},"2022-07-29",7.909999847412109,{"date":401,"close":402},"2022-08-05",8.199999809265137,{"date":404,"close":405},"2022-08-12",8.680000305175781,{"date":407,"close":408},"2022-08-19",8.329999923706055,{"date":410,"close":375},"2022-08-26",{"date":412,"close":413},"2022-09-02",7.760000228881836,{"date":415,"close":416},"2022-09-09",8.140000343322754,{"date":418,"close":419},"2022-09-16",8.300000190734863,{"date":421,"close":422},"2022-09-23",7.670000076293945,{"date":424,"close":425},"2022-09-30",7.889999866485596,{"date":427,"close":428},"2022-10-07",7.550000190734863,{"date":430,"close":431},"2022-10-14",7.25,{"date":433,"close":422},"2022-10-21",{"date":435,"close":360},"2022-10-28",{"date":437,"close":438},"2022-11-04",7.989999771118164,{"date":440,"close":441},"2022-11-11",8.869999885559082,{"date":443,"close":444},"2022-11-18",8.699999809265137,{"date":446,"close":447},"2022-11-25",8.850000381469727,{"date":449,"close":450},"2022-12-02",8.789999961853027,{"date":452,"close":453},"2022-12-09",8.609999656677246,{"date":455,"close":456},"2022-12-16",8.100000381469727,{"date":458,"close":459},"2022-12-23",7.840000152587891,{"date":461,"close":462},"2022-12-30",7.610000133514404,{"date":464,"close":465},"2023-01-06",7.829999923706055,{"date":467,"close":402},"2023-01-13",{"date":469,"close":470},"2023-01-20",8.460000038146973,{"date":472,"close":473},"2023-01-27",8.90999984741211,{"date":475,"close":476},"2023-02-03",9.399999618530273,{"date":478,"close":351},"2023-02-10",{"date":480,"close":481},"2023-02-17",8.640000343322754,{"date":483,"close":484},"2023-02-24",8.09000015258789,{"date":486,"close":372},"2023-03-03",{"date":488,"close":489},"2023-03-10",8.109999656677246,{"date":491,"close":492},"2023-03-17",7.579999923706055,{"date":494,"close":495},"2023-03-24",7.539999961853027,{"date":497,"close":498},"2023-03-31",7.809999942779541,{"date":500,"close":422},"2023-04-06",{"date":502,"close":503},"2023-04-14",7.940000057220459,{"date":505,"close":506},"2023-04-21",8.010000228881836,{"date":508,"close":509},"2023-04-28",8.069999694824219,{"date":511,"close":459},"2023-05-05",{"date":513,"close":514},"2023-05-12",6.949999809265137,{"date":516,"close":517},"2023-05-19",7.119999885559082,{"date":519,"close":520},"2023-05-26",7.110000133514404,{"date":522,"close":523},"2023-06-02",7.050000190734863,{"date":525,"close":387},"2023-06-09",{"date":527,"close":528},"2023-06-16",7.099999904632568,{"date":530,"close":531},"2023-06-23",7.329999923706055,{"date":533,"close":495},"2023-06-30",{"date":535,"close":378},"2023-07-07",{"date":537,"close":492},"2023-07-14",{"date":539,"close":540},"2023-07-21",7.880000114440918,{"date":542,"close":543},"2023-07-28",7.78000020980835,{"date":545,"close":546},"2023-08-04",7.960000038146973,{"date":548,"close":549},"2023-08-11",8.270000457763672,{"date":551,"close":422},"2023-08-18",{"date":553,"close":554},"2023-08-25",7.570000171661377,{"date":556,"close":557},"2023-09-01",7.769999980926514,{"date":559,"close":540},"2023-09-08",{"date":561,"close":562},"2023-09-15",7.730000019073486,{"date":564,"close":422},"2023-09-22",{"date":566,"close":413},"2023-09-29",{"date":568,"close":422},"2023-10-06",{"date":570,"close":571},"2023-10-13",7.860000133514404,{"date":573,"close":543},"2023-10-20",{"date":575,"close":576},"2023-10-27",7.800000190734863,{"date":578,"close":363},"2023-11-03",{"date":580,"close":581},"2023-11-10",8.739999771118164,{"date":583,"close":372},"2023-11-17",{"date":585,"close":470},"2023-11-24",{"date":587,"close":588},"2023-12-01",8.210000038146973,{"date":590,"close":591},"2023-12-08",8.65999984741211,{"date":593,"close":594},"2023-12-15",8.899999618530273,{"date":596,"close":597},"2023-12-22",8.925000190734863,{"date":599,"close":600},"2023-12-29",8.960000038146973,{"date":602,"close":603},"2024-01-05",8.529999732971191,{"date":605,"close":606},"2024-01-12",8.710000038146973,{"date":608,"close":591},"2024-01-19",{"date":610,"close":611},"2024-01-26",8.75,{"date":613,"close":614},"2024-02-02",8.600000381469727,{"date":616,"close":617},"2024-02-09",8.800000190734863,{"date":619,"close":321},"2024-02-16",{"date":621,"close":622},"2024-02-23",8.4399995803833,{"date":624,"close":625},"2024-03-01",8.5600004196167,{"date":627,"close":628},"2024-03-08",8.670000076293945,{"date":630,"close":631},"2024-03-15",8.920000076293945,{"date":633,"close":634},"2024-03-22",9.039999961853027,{"date":636,"close":637},"2024-03-28",9.65999984741211,{"date":639,"close":640},"2024-04-05",9.335000038146973,{"date":642,"close":643},"2024-04-12",9.430000305175781,{"date":645,"close":646},"2024-04-19",9.4399995803833,{"date":648,"close":649},"2024-04-26",9.34000015258789,{"date":651,"close":652},"2024-05-03",9.680000305175781,{"date":654,"close":655},"2024-05-10",9.600000381469727,{"date":657,"close":245},"2024-05-17",{"date":659,"close":660},"2024-05-24",10.005000114440918,{"date":662,"close":663},"2024-05-31",10.050000190734863,{"date":665,"close":348},"2024-06-07",{"date":667,"close":646},"2024-06-14",{"date":669,"close":670},"2024-06-21",9.6899995803833,{"date":672,"close":673},"2024-06-28",9.760000228881836,{"date":675,"close":652},"2024-07-05",{"date":677,"close":678},"2024-07-12",10.369999885559082,{"date":680,"close":681},"2024-07-19",10.760000228881836,{"date":683,"close":684},"2024-07-26",11.039999961853027,{"date":686,"close":301},"2024-08-02",{"date":688,"close":689},"2024-08-09",10.350000381469727,{"date":691,"close":692},"2024-08-16",10.890000343322754,{"date":694,"close":695},"2024-08-23",10.869999885559082,{"date":697,"close":692},"2024-08-30",{"date":699,"close":700},"2024-09-06",10.6899995803833,{"date":702,"close":703},"2024-09-13",11.0600004196167,{"date":705,"close":706},"2024-09-20",11.239999771118164,{"date":708,"close":284},"2024-09-27",{"date":710,"close":711},"2024-10-04",11.399999618530273,{"date":713,"close":714},"2024-10-11",11.220000267028809,{"date":716,"close":717},"2024-10-18",11.710000038146973,{"date":719,"close":720},"2024-10-25",11.699999809265137,{"date":722,"close":723},"2024-11-01",11.5,{"date":725,"close":726},"2024-11-08",11.859999656677246,{"date":728,"close":729},"2024-11-15",11.680000305175781,{"date":731,"close":732},"2024-11-22",12.329999923706055,{"date":734,"close":735},"2024-11-29",12.40999984741211,{"date":737,"close":738},"2024-12-06",12.34000015258789,{"date":740,"close":741},"2024-12-13",12.449999809265137,{"date":743,"close":744},"2024-12-20",11.75,{"date":746,"close":747},"2024-12-27",12.220000267028809,{"date":749,"close":750},"2025-01-03",12.739999771118164,{"date":752,"close":753},"2025-01-10",12.760000228881836,{"date":755,"close":756},"2025-01-17",12.989999771118164,{"date":758,"close":759},"2025-01-24",13.4399995803833,{"date":761,"close":762},"2025-01-31",13.520000457763672,{"date":764,"close":765},"2025-02-07",13.5600004196167,{"date":767,"close":768},"2025-02-14",13.850000381469727,{"date":770,"close":771},"2025-02-21",14.220000267028809,{"date":773,"close":774},"2025-02-28",14.119999885559082,{"date":776,"close":777},"2025-03-07",12.899999618530273,{"date":779,"close":780},"2025-03-14",12.890000343322754,{"date":782,"close":783},"2025-03-21",13.329999923706055,{"date":785,"close":786},"2025-03-28",13.25,{"date":788,"close":789},"2025-04-04",12.470000267028809,{"date":791,"close":792},"2025-04-11",12.640000343322754,{"date":794,"close":795},"2025-04-17",12.319999694824219,{"date":797,"close":798},"2025-04-25",12.390000343322754,{"date":800,"close":801},"2025-05-02",12.75,{"date":803,"close":804},"2025-05-09",12.489999771118164,{"date":806,"close":807},"2025-05-16",12.569999694824219,{"date":809,"close":804},"2025-05-23",{"date":811,"close":812},"2025-05-30",12.609999656677246,{"date":814,"close":815},"2025-06-06",12.5,{"date":817,"close":818},"2025-06-13",11.9399995803833,{"date":820,"close":272},"2025-06-20",{"date":822,"close":711},"2025-06-27",{"date":824,"close":825},"2025-07-03",11.619999885559082,{"date":827,"close":828},"2025-07-11",11.770000457763672,{"date":830,"close":831},"2025-07-18",11.8100004196167,{"date":833,"close":834},"2025-07-22",12.029999732971191,{"date":836,"close":837},"2025-07-23",12.109999656677246,{"date":839,"close":840},"2025-07-24",12.199999809265137,{"date":842,"close":843},"2025-07-25",12.1899995803833,{"date":845,"close":846},"2025-07-28",11.880000114440918,{"date":848,"close":849},"2025-07-29",11.930000305175781,{"date":851,"close":726},"2025-07-30",{"date":853,"close":854},"2025-07-31",11.789999961853027,{"date":856,"close":857},"2025-08-01",11.670000076293945,{"date":859,"close":290},"2025-08-04",{"date":861,"close":818},"2025-08-05",{"date":863,"close":828},"2025-08-06",{"date":865,"close":866},"2025-08-07",12,{"date":868,"close":869},"2025-08-08",12.59000015258789,{"date":871,"close":872},"2025-08-11",12.90999984741211,{"date":874,"close":875},"2025-08-12",13.029999732971191,{"date":877,"close":878},"2025-08-13",13,{"date":880,"close":756},"2025-08-14",{"date":882,"close":780},"2025-08-15",{"date":884,"close":872},"2025-08-18",{"date":886,"close":887},"2025-08-19",12.859999656677246,{"date":889,"close":887},"2025-08-20",{"date":891,"close":892},"2025-08-21",12.920000076293945,{"date":894,"close":895},"2025-08-22",13.050000190734863,{"date":897,"close":898},"2025-08-25",12.9399995803833,{"date":900,"close":901},"2025-08-26",12.979999542236328,{"date":903,"close":895},"2025-08-27",{"date":905,"close":875},"2025-08-28",{"date":907,"close":908},"2025-08-29",12.960000038146973,{"date":910,"close":911},"2025-09-02",12.850000381469727,{"date":913,"close":914},"2025-09-03",12.670000076293945,{"date":916,"close":917},"2025-09-04",12.720000267028809,{"date":919,"close":920},"2025-09-05",12.770000457763672,{"date":922,"close":923},"2025-09-08",12.819999694824219,{"date":925,"close":750},"2025-09-09",{"date":927,"close":928},"2025-09-10",12.800000190734863,{"date":930,"close":911},"2025-09-11",{"date":932,"close":933},"2025-09-12",12.880000114440918,{"date":935,"close":908},"2025-09-15",{"date":937,"close":938},"2025-09-16",12.949999809265137,{"date":940,"close":933},"2025-09-17",{"date":942,"close":943},"2025-09-18",13.119999885559082,{"date":945,"close":908},"2025-09-19",{"date":947,"close":933},"2025-09-22",{"date":949,"close":933},"2025-09-23",{"date":951,"close":815},"2025-09-24",{"date":953,"close":798},"2025-09-25",{"date":955,"close":956},"2025-09-26",12.270000457763672,{"date":958,"close":959},"2025-09-29",12.069999694824219,{"date":961,"close":959},"2025-09-30",{"date":963,"close":964},"2025-10-01",11.779999732971191,{"date":966,"close":967},"2025-10-02",11.84000015258789,{"date":969,"close":970},"2025-10-03",11.979999542236328,{"date":972,"close":973},"2025-10-06",11.920000076293945,{"date":975,"close":293},"2025-10-07",{"date":977,"close":978},"2025-10-08",11.630000114440918,{"date":980,"close":981},"2025-10-09",11.579999923706055,{"date":983,"close":284},"2025-10-10",{"date":985,"close":986},"2025-10-13",11.479999542236328,{"date":988,"close":269},"2025-10-14",{"date":990,"close":263},"2025-10-15",{"date":992,"close":993},"2025-10-16",11.489999771118164,{"date":995,"close":993},"2025-10-17",{"date":997,"close":998},"2025-10-20",11.609999656677246,{"date":1000,"close":729},"2025-10-21",{"date":1002,"close":1003},"2025-10-22",11.739999771118164,{"date":1005,"close":1006},"2025-10-23",11.65999984741211,{"date":1008,"close":717},"2025-10-24",{"date":1010,"close":720},"2025-10-27",{"date":1012,"close":998},"2025-10-28",{"date":1014,"close":269},"2025-10-29",{"date":1016,"close":269},"2025-10-30",{"date":1018,"close":1019},"2025-10-31",11.510000228881836,{"date":1021,"close":723},"2025-11-03",{"date":1023,"close":993},"2025-11-04",{"date":1025,"close":978},"2025-11-05",{"date":1027,"close":1028},"2025-11-06",11.6899995803833,{"date":1030,"close":720},"2025-11-07",{"date":1032,"close":720},"2025-11-10",{"date":1034,"close":1035},"2025-11-11",11.640000343322754,{"date":1037,"close":1038},"2025-11-12",11.539999961853027,{"date":1040,"close":723},"2025-11-13",{"date":1042,"close":723},"2025-11-14",{"date":1044,"close":1045},"2025-11-17",11.1899995803833,{"date":1047,"close":1048},"2025-11-18",11.109999656677246,{"date":1050,"close":1051},"2025-11-19",11.100000381469727,{"date":1053,"close":1054},"2025-11-20",10.720000267028809,{"date":1056,"close":1057},"2025-11-21",10.649999618530273,{"date":1059,"close":1060},"2025-11-24",10.4399995803833,{"date":1062,"close":1063},"2025-11-25",10.680000305175781,{"date":1065,"close":1066},"2025-11-26",10.899999618530273,{"date":1068,"close":1069},"2025-11-28",10.979999542236328,{"date":1071,"close":1072},"2025-12-01",10.8100004196167,{"date":1074,"close":1075},"2025-12-02",10.819999694824219,{"date":1077,"close":1078},"2025-12-03",11.010000228881836,{"date":1080,"close":1081},"2025-12-04",11.199999809265137,{"date":1083,"close":342},"2025-12-05",{"date":1085,"close":1086},"2025-12-08",10.930000305175781,{"date":1088,"close":1089},"2025-12-09",11.140000343322754,{"date":1091,"close":266},"2025-12-10",{"date":1093,"close":998},"2025-12-11",{"date":1095,"close":729},"2025-12-12",{"date":1097,"close":729},"2025-12-15",{"date":1099,"close":729},"2025-12-16",{"date":1101,"close":263},"2025-12-17",{"date":1103,"close":1104},"2025-12-18",11.649999618530273,{"date":1106,"close":1107},"2025-12-19",11.319999694824219,{"date":1109,"close":266},"2025-12-22",{"date":1111,"close":281},"2025-12-23",{"date":1113,"close":1114},"2025-12-24",11.529999732971191,{"date":1116,"close":284},"2025-12-26",{"date":1118,"close":711},"2025-12-29",{"date":1120,"close":1121},"2025-12-30",11.40999984741211,{"date":1123,"close":1107},"2025-12-31",{"date":1125,"close":1126},"2026-01-02",11.300000190734863,{"date":1128,"close":263},"2026-01-05",{"date":1130,"close":967},"2026-01-06",{"date":1132,"close":1035},"2026-01-07",{"date":1134,"close":263},"2026-01-08",{"date":1136,"close":978},"2026-01-09",{"date":1138,"close":1139},"2026-01-12",11.59000015258789,{"date":1141,"close":1142},"2026-01-13",11.470000267028809,{"date":1144,"close":998},"2026-01-14",{"date":1146,"close":729},"2026-01-15",{"date":1148,"close":1149},"2026-01-16",11.729999542236328,{"date":1151,"close":978},"2026-01-20",{"date":1153,"close":828},"2026-01-21",{"date":1155,"close":1156},"2026-01-22",11.869999885559082,{"date":1158,"close":711},"2026-01-23",{"date":1160,"close":1161},"2026-01-26",11.289999961853027,{"date":1163,"close":1164},"2026-01-27",11.369999885559082,{"date":1166,"close":714},"2026-01-28",{"date":1168,"close":260},"2026-01-29",{"date":1170,"close":1107},"2026-01-30",{"date":1172,"close":1121},"2026-02-02",{"date":1174,"close":301},"2026-02-03",{"date":1176,"close":1177},"2026-02-04",10.510000228881836,{"date":1179,"close":1180},"2026-02-05",9.899999618530273,{"date":1182,"close":1183},"2026-02-06",9.890000343322754,{"date":1185,"close":1180},"2026-02-09",{"date":1187,"close":1126},"2026-02-10",{"date":1189,"close":257},"2026-02-11",{"date":1191,"close":1161},"2026-02-12",{"date":1193,"close":1194},"2026-02-13",12.039999961853027,{"date":1196,"close":717},"2026-02-17",{"date":1198,"close":1199},"2026-02-18",11.850000381469727,{"date":1201,"close":1104},"2026-02-19",{"date":1203,"close":717},"2026-02-20",{"date":1205,"close":1142},"2026-02-23",{"date":1207,"close":998},"2026-02-24",{"date":1209,"close":1199},"2026-02-25",{"date":1211,"close":1212},"2026-02-26",11.899999618530273,{"date":1214,"close":981},"2026-02-27",{"date":1216,"close":720},"2026-03-02",{"date":1218,"close":723},"2026-03-03",{"date":1220,"close":857},"2026-03-04",{"date":1222,"close":744},"2026-03-05",{"date":1224,"close":251},"2026-03-06",{"date":1226,"close":714},"2026-03-09",{"date":1228,"close":269},"2026-03-10",{"date":1230,"close":278},"2026-03-11",{"date":1232,"close":1233},"2026-03-12",10.40999984741211,{"date":1235,"close":689},"2026-03-13",{"date":1237,"close":1238},"2026-03-16",10.279999732971191,{"date":1240,"close":1241},"2026-03-17",10.329999923706055,{"date":1243,"close":333},"2026-03-18",{"date":1245,"close":304},"2026-03-19",{"date":1247,"close":670},"2026-03-20",{"date":1249,"close":245},"2026-03-23",{"date":1251,"close":670},"2026-03-24",{"date":1253,"close":1254},"2026-03-25",9.75,{"date":1256,"close":1257},"2026-03-26",9.649999618530273,{"date":1259,"close":1260},"2026-03-27",9.449999809265137,{"date":1262,"close":652},"2026-03-30",{"date":1264,"close":1265},"2026-03-31",9.800000190734863,{"date":1267,"close":1254},"2026-04-01",{"date":1269,"close":1270},"2026-04-02",9.699999809265137,{"date":1272,"close":1273},"2026-04-06",9.670000076293945,{"date":1275,"close":1276},"2026-04-07",9.5,{"date":1278,"close":1279},"2026-04-08",9.970000267028809,{"date":1281,"close":1282},"2026-04-09",9.789999961853027,{"date":1284,"close":1285},"2026-04-10",9.720000267028809,{"date":1287,"close":1288},"2026-04-13",10.039999961853027,{"date":1290,"close":1177},"2026-04-14",{"date":152,"close":1292},10.880000114440918,{"date":1294,"close":1295},"2026-04-16",10.619999885559082,{"date":1297,"close":1298},"2026-04-17",10.9399995803833,{"date":1300,"close":1298},"2026-04-20",{"date":1302,"close":1072},"2026-04-21",{"date":1304,"close":1305},"2026-04-22",10.850000381469727,{"date":1307,"close":1072},"2026-04-23",{"date":1309,"close":1310},"2026-04-24",10.800000190734863,{"date":1312,"close":1075},"2026-04-27",{"date":1314,"close":1066},"2026-04-28",{"date":1316,"close":1054},"2026-04-29",{"date":1318,"close":1319},"2026-04-30",10.920000076293945,{"date":1321,"close":1298},"2026-05-01",{"date":1323,"close":703},"2026-05-04",{"date":1325,"close":1326},"2026-05-05",11.260000228881836,{"date":1328,"close":275},"2026-05-06",{"date":1330,"close":1331},"2026-05-07",11.15999984741211,{"date":1333,"close":1334},"2026-05-08",11.359999656677246,{"date":1336,"close":1334},"2026-05-11",{"date":1338,"close":1045},"2026-05-12",{"date":1340,"close":695},"2026-05-13",{"date":1342,"close":1343},"2026-05-14",11.079999923706055,{"date":1345,"close":1057},"2026-05-15",{"date":139,"close":1347},10.770000457763672,{"date":145,"close":1177},{"date":1350,"close":1351},"2026-05-20",10.430000305175781,{"date":1353,"close":1057},"2026-05-21",{"date":1355,"close":1356},"2026-05-22",10.5600004196167,{"date":1358,"close":692},"2026-05-26",{"date":1360,"close":1361},"2026-05-27",10.789999961853027,{"date":1363,"close":1347},"2026-05-28",{"date":1365,"close":1366},"2026-05-29",10.630000114440918,{"date":1368,"close":1369},"2026-06-01",10.75,{"date":1371,"close":1177},"2026-06-02",{"date":1373,"close":1374},"2026-06-03",9.979999542236328,{"date":1376,"close":1377},"2026-06-04",10.65999984741211,{"date":1379,"close":1380},"2026-06-05",10.710000038146973,{"date":1382,"close":1305},"2026-06-08",{"date":1384,"close":1107},"2026-06-09",{"date":1386,"close":1387},"2026-06-10",11.229999542236328,{"date":1389,"close":1390},"2026-06-11",11.350000381469727,{"date":1392,"close":1390},"2026-06-12",{"date":1394,"close":1121},"2026-06-15",{"date":1396,"close":729},"2026-06-16",{"date":1398,"close":1104},"2026-06-17",{"date":1400,"close":1401},"2026-06-18",12.050000190734863,{"date":1403,"close":1404},"2026-06-22",12.130000114440918,{"date":1406,"close":956},"2026-06-23",{"date":1408,"close":1409},"2026-06-24",12.260000228881836,{"date":1411,"close":1412},"2026-06-25",12.25,{"date":1414,"close":738},"2026-06-26",{"date":1416,"close":843},"2026-06-29",{"date":47,"close":1418},12.300000190734863,{"date":1420,"close":1421},"2026-07-01",12.710000038146973,{"date":1423,"close":872},"2026-07-02",{"date":1425,"close":1426},"2026-07-06",13.609999656677246,{"date":1428,"close":1429},"2026-07-07",13.359999656677246,{"date":1431,"close":1432},"2026-07-08",13.449999809265137,{"date":1434,"close":1435},"2026-07-09",13.739999771118164,{"date":1437,"close":1438},"2026-07-10",13.680000305175781,{"date":1440,"close":1441},"2026-07-13",13.600000381469727,{"date":1443,"close":1444},"2026-07-14",13.8100004196167,{"date":1446,"close":1447},"2026-07-15",13.729999542236328,{"date":1449,"close":1450},"2026-07-16",13.5,{"date":1452,"close":777},"2026-07-17",{"date":1454,"close":928},"2026-07-20",{"date":1456,"close":1457},"2026-07-21",12.675000190734863,{"date":1459,"close":1460},"2026-07-22",11.989999771118164,{"date":1462,"close":854},"2026-07-23",{"count":197,"fetchedAt":1464,"source":192},"2026-07-25T22:37:46.891Z",1785019066817]