[{"data":1,"prerenderedAt":1477},["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-GECC":25,"$fPcB5v21sB9DNUD9U7yMmPzCQcSglUgSBvvtmHl20G8U":26,"ticker-mcap-GECC":169,"ticker-profile-GECC":175,"ticker-earnings-GECC":190,"ticker-congress-GECC":194,"i-lucide:info":1475},{"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":165},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1675033","Great Elm Capital Corp.","GECC",[33,48,64,79,86,94,98,107,114,118,123,130,134,139,145,150,158],{"cik":29,"filedAt":34,"filingId":35,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":39,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-01T00:49:27.000Z","0000950103-26-009870-0","Great Elm Strategic Partnership I, LLC","","D",5.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2005039\u002F000095010326009870\u002F0000950103-26-009870-index.htm",180000,1378260,981000,"J","2026-06-29","Other","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":51,"originalSubmissionDate":25,"periodOfReport":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":53,"ownerTitle":54,"ownershipType":38,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":52,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2025-11-10T00:00:00.000Z","0000950103-25-014514-0","4","2025-11-07","Kaplan Matthew D","CEO and President",7.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916576\u002F000095010325014514\u002F0000950103-25-014514-index.htm",19650,142400,150126,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"formType":51,"originalSubmissionDate":25,"periodOfReport":67,"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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":67,"intentLabel":74,"signalQuality":75,"insiderHistory":76},"2025-09-26T00:00:00.000Z","0000950103-25-012333-0","2025-09-25",11.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2005039\u002F000095010325012333\u002F0000950103-25-012333-index.htm",1696,1560573,19419.199999999997,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":77,"isFirstFiling":6,"priorFilingDate":78},3,"2025-09-23T00:00:00.000Z",{"cik":29,"filedAt":65,"filingId":80,"formType":51,"originalSubmissionDate":25,"periodOfReport":67,"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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":68,"rawFilingUrl":69,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":73,"transactionDate":84,"intentLabel":74,"signalQuality":75,"insiderHistory":85},"0000950103-25-012333-1",2313,1558260,26483.85,"2025-09-26",{"daysSinceLastFiling":77,"isFirstFiling":6,"priorFilingDate":78},{"cik":29,"filedAt":78,"filingId":87,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":53,"ownerTitle":54,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":88,"intentLabel":93,"signalQuality":47},"0000950103-25-012102-0","2025-09-19","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916576\u002F000095010325012102\u002F0000950103-25-012102-index.htm",37117,129906,"A","Stock award",{"cik":29,"filedAt":78,"filingId":95,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":53,"ownerTitle":54,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":89,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":92,"transactionDate":88,"intentLabel":93,"signalQuality":47},"0000950103-25-012102-1",1055,130961,{"cik":29,"filedAt":78,"filingId":99,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":53,"ownerTitle":54,"ownershipType":38,"pricePerShare":100,"rawFilingUrl":89,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"0000950103-25-012102-2",11.43,8211,122750,93851.73,"F","2025-09-23","Tax withholding",{"cik":29,"filedAt":78,"filingId":108,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":109,"ownerTitle":110,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":92,"transactionDate":88,"intentLabel":93,"signalQuality":47},"0000950103-25-012105-0","Davis Keri","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770670\u002F000095010325012105\u002F0000950103-25-012105-index.htm",3820,23212,{"cik":29,"filedAt":78,"filingId":115,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":109,"ownerTitle":110,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":111,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":92,"transactionDate":88,"intentLabel":93,"signalQuality":47},"0000950103-25-012105-1",1406,24618,{"cik":29,"filedAt":78,"filingId":119,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":109,"ownerTitle":110,"ownershipType":38,"pricePerShare":100,"rawFilingUrl":111,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"0000950103-25-012105-2",2725,21893,31146.75,{"cik":29,"filedAt":78,"filingId":124,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":125,"ownerTitle":126,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":92,"transactionDate":88,"intentLabel":93,"signalQuality":47},"0000950103-25-012104-0","Kleinman Adam M","CCO and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1715823\u002F000095010325012104\u002F0000950103-25-012104-index.htm",5458,45802,{"cik":29,"filedAt":78,"filingId":131,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":125,"ownerTitle":126,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":127,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":92,"transactionDate":88,"intentLabel":93,"signalQuality":47},"0000950103-25-012104-1",156,45958,{"cik":29,"filedAt":78,"filingId":135,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":125,"ownerTitle":126,"ownershipType":38,"pricePerShare":100,"rawFilingUrl":127,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":47},"0000950103-25-012104-2",1361,44597,15556.23,{"cik":29,"filedAt":78,"filingId":140,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":141,"ownerTitle":37,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":44,"transactionDate":88,"intentLabel":46,"signalQuality":47},"0000950103-25-012100-0","Great Elm Group, Inc.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831096\u002F000095010325012100\u002F0000950103-25-012100-index.htm",16612,1421467,{"cik":29,"filedAt":78,"filingId":146,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":141,"ownerTitle":37,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":142,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":44,"transactionDate":149,"intentLabel":46,"signalQuality":47},"0000950103-25-012100-1",63189,1358278,"2025-09-20",{"cik":29,"filedAt":78,"filingId":151,"formType":51,"originalSubmissionDate":25,"periodOfReport":152,"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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":68,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":73,"transactionDate":152,"intentLabel":74,"signalQuality":75,"insiderHistory":157},"0000950103-25-012085-0","2025-09-22","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2005039\u002F000095010325012085\u002F0000950103-25-012085-index.htm",48248,1563759,552439.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":159,"formType":51,"originalSubmissionDate":25,"periodOfReport":152,"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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":68,"rawFilingUrl":153,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":73,"transactionDate":105,"intentLabel":74,"signalQuality":75,"insiderHistory":163},"0000950103-25-012085-1",1490,1562269,17060.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":166,"fetchedAt":167,"source":168},17,"2026-08-26T18:01:27.348Z","sqlite",{"data":170,"meta":172},{"value":25,"quality":171,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":173,"fetchedAt":174,"source":168},1,"2026-08-26T18:01:27.349Z",{"data":176,"meta":188},{"ticker":31,"ceo":177,"industry":178,"fullTimeEmployees":179,"ipoDate":180,"country":181,"state":182,"city":183,"website":184,"exchangeShort":25,"marketCap":25,"beta":185,"range52w":186,"fetchedAt":187},"Matthew Dov Kaplan","Asset Management",12,"2016-11-04","US","MA","Waltham","https:\u002F\u002Fwww.greatelmcc.com",0.836,"4.63-11.455","2026-07-01T02:00:44.947Z",{"count":173,"fetchedAt":189,"source":168},"2026-08-26T18:01:27.350Z",{"data":191,"meta":193},{"ticker":31,"points":192},[],{"count":173,"fetchedAt":189,"source":168},{"data":195,"meta":1473},{"congressTrades":196,"insiderTrades":197,"priceHistory":215,"ticker":31},[],[198,199,200,201,202,203,204,205,206,207,208,209,210,211,212,213,214],{"cik":29,"filedAt":34,"filingId":35,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":39,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":51,"originalSubmissionDate":25,"periodOfReport":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":53,"ownerTitle":54,"ownershipType":38,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":52},{"cik":29,"filedAt":65,"filingId":66,"formType":51,"originalSubmissionDate":25,"periodOfReport":67,"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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":67},{"cik":29,"filedAt":65,"filingId":80,"formType":51,"originalSubmissionDate":25,"periodOfReport":67,"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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":68,"rawFilingUrl":69,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":73,"transactionDate":84},{"cik":29,"filedAt":78,"filingId":87,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":53,"ownerTitle":54,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":95,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":53,"ownerTitle":54,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":89,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":92,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":99,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":53,"ownerTitle":54,"ownershipType":38,"pricePerShare":100,"rawFilingUrl":89,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":78,"filingId":108,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":109,"ownerTitle":110,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":92,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":115,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":109,"ownerTitle":110,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":111,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":92,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":119,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":109,"ownerTitle":110,"ownershipType":38,"pricePerShare":100,"rawFilingUrl":111,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":78,"filingId":124,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":125,"ownerTitle":126,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":92,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":131,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":125,"ownerTitle":126,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":127,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":92,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":135,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":125,"ownerTitle":126,"ownershipType":38,"pricePerShare":100,"rawFilingUrl":127,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":78,"filingId":140,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":141,"ownerTitle":37,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":44,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":146,"formType":51,"originalSubmissionDate":25,"periodOfReport":88,"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":31,"ownerName":141,"ownerTitle":37,"ownershipType":38,"pricePerShare":4,"rawFilingUrl":142,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":44,"transactionDate":149},{"cik":29,"filedAt":78,"filingId":151,"formType":51,"originalSubmissionDate":25,"periodOfReport":152,"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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":68,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":73,"transactionDate":152},{"cik":29,"filedAt":78,"filingId":159,"formType":51,"originalSubmissionDate":25,"periodOfReport":152,"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":31,"ownerName":36,"ownerTitle":37,"ownershipType":38,"pricePerShare":68,"rawFilingUrl":153,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":73,"transactionDate":105},[216,219,222,225,228,231,234,237,239,242,245,248,251,253,256,259,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,356,359,362,365,368,371,374,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,538,541,544,547,550,553,555,558,561,563,566,569,572,575,578,581,584,587,590,593,596,599,601,603,606,609,612,615,618,621,624,627,630,633,636,638,641,643,646,649,652,655,658,661,663,666,668,671,674,677,679,682,684,687,689,692,695,697,699,702,704,707,710,712,715,717,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,766,769,772,774,777,780,783,786,788,791,794,796,798,801,804,807,810,813,815,818,820,823,825,827,829,831,834,836,838,841,844,846,849,852,855,858,860,862,864,866,867,869,871,873,876,879,882,885,887,890,893,896,899,902,905,908,910,913,916,919,922,925,928,931,934,936,938,941,944,947,949,950,953,956,958,961,964,967,970,972,975,977,979,981,984,986,988,991,994,996,999,1001,1003,1005,1007,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1046,1049,1052,1055,1058,1060,1063,1066,1068,1070,1073,1075,1078,1081,1084,1087,1089,1092,1094,1097,1100,1103,1105,1108,1111,1114,1117,1120,1122,1124,1127,1130,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1264,1266,1269,1272,1274,1277,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1308,1310,1313,1315,1317,1320,1322,1325,1328,1330,1333,1336,1339,1341,1344,1347,1349,1352,1355,1357,1359,1361,1364,1367,1369,1371,1374,1376,1378,1380,1382,1384,1387,1390,1393,1396,1398,1401,1404,1406,1408,1411,1413,1415,1417,1419,1422,1425,1428,1431,1433,1435,1438,1440,1442,1445,1448,1450,1453,1456,1459,1462,1464,1466,1468,1471],{"date":217,"close":218},"2021-08-27",21,{"date":220,"close":221},"2021-09-03",21.84000015258789,{"date":223,"close":224},"2021-09-10",21.600000381469727,{"date":226,"close":227},"2021-09-17",20.520000457763672,{"date":229,"close":230},"2021-09-24",20.399999618530273,{"date":232,"close":233},"2021-10-01",20.790000915527344,{"date":235,"close":236},"2021-10-08",20.459999084472656,{"date":238,"close":218},"2021-10-15",{"date":240,"close":241},"2021-10-22",21.059999465942383,{"date":243,"close":244},"2021-10-29",20.81999969482422,{"date":246,"close":247},"2021-11-05",20.639999389648438,{"date":249,"close":250},"2021-11-12",20.8799991607666,{"date":252,"close":244},"2021-11-19",{"date":254,"close":255},"2021-11-26",20.579999923706055,{"date":257,"close":258},"2021-12-03",20.280000686645508,{"date":260,"close":255},"2021-12-10",{"date":262,"close":263},"2021-12-17",19.440000534057617,{"date":265,"close":266},"2021-12-23",18.65999984741211,{"date":268,"close":269},"2021-12-31",18.479999542236328,{"date":271,"close":272},"2022-01-07",19.170000076293945,{"date":274,"close":275},"2022-01-14",19.079999923706055,{"date":277,"close":278},"2022-01-21",19.139999389648438,{"date":280,"close":281},"2022-01-28",17.760000228881836,{"date":283,"close":284},"2022-02-04",18.18000030517578,{"date":286,"close":287},"2022-02-11",17.700000762939453,{"date":289,"close":290},"2022-02-18",17.579999923706055,{"date":292,"close":293},"2022-02-25",17.8799991607666,{"date":295,"close":296},"2022-03-04",13.949999809265137,{"date":298,"close":299},"2022-03-11",15.520000457763672,{"date":301,"close":302},"2022-03-18",14.100000381469727,{"date":304,"close":305},"2022-03-25",14.779999732971191,{"date":307,"close":308},"2022-04-01",14.65999984741211,{"date":310,"close":311},"2022-04-08",14.725000381469727,{"date":313,"close":314},"2022-04-14",14.729999542236328,{"date":316,"close":317},"2022-04-22",14.600000381469727,{"date":319,"close":320},"2022-04-29",14.425999641418457,{"date":322,"close":323},"2022-05-06",14.510000228881836,{"date":325,"close":326},"2022-05-13",12.869999885559082,{"date":328,"close":329},"2022-05-20",12.520000457763672,{"date":331,"close":332},"2022-05-27",12.475000381469727,{"date":334,"close":335},"2022-06-03",12.489999771118164,{"date":337,"close":338},"2022-06-10",12.430000305175781,{"date":340,"close":341},"2022-06-17",12.619999885559082,{"date":343,"close":344},"2022-06-24",12.5,{"date":346,"close":347},"2022-07-01",12.699999809265137,{"date":349,"close":350},"2022-07-08",12.479999542236328,{"date":352,"close":353},"2022-07-15",12.284000396728516,{"date":355,"close":344},"2022-07-22",{"date":357,"close":358},"2022-07-29",12.449999809265137,{"date":360,"close":361},"2022-08-05",12.232000350952148,{"date":363,"close":364},"2022-08-12",12.109999656677246,{"date":366,"close":367},"2022-08-19",12.149999618530273,{"date":369,"close":370},"2022-08-26",12.119999885559082,{"date":372,"close":373},"2022-09-02",12.074999809265137,{"date":375,"close":370},"2022-09-09",{"date":377,"close":378},"2022-09-16",11.218999862670898,{"date":380,"close":381},"2022-09-23",8.9399995803833,{"date":383,"close":384},"2022-09-30",9.300000190734863,{"date":386,"close":387},"2022-10-07",9.770000457763672,{"date":389,"close":390},"2022-10-14",9.52299976348877,{"date":392,"close":393},"2022-10-21",9.449999809265137,{"date":395,"close":396},"2022-10-28",9.949999809265137,{"date":398,"close":399},"2022-11-04",9.399999618530273,{"date":401,"close":402},"2022-11-11",9.800000190734863,{"date":404,"close":405},"2022-11-18",10.229999542236328,{"date":407,"close":408},"2022-11-25",10.114999771118164,{"date":410,"close":411},"2022-12-02",9.880000114440918,{"date":413,"close":414},"2022-12-09",10,{"date":416,"close":417},"2022-12-16",8.5600004196167,{"date":419,"close":420},"2022-12-23",8.3100004196167,{"date":422,"close":423},"2022-12-30",8.289999961853027,{"date":425,"close":426},"2023-01-06",8.522000312805176,{"date":428,"close":429},"2023-01-13",8.59000015258789,{"date":431,"close":432},"2023-01-20",8.640000343322754,{"date":434,"close":435},"2023-01-27",8.96500015258789,{"date":437,"close":399},"2023-02-03",{"date":439,"close":440},"2023-02-10",9.310999870300293,{"date":442,"close":443},"2023-02-17",9.25,{"date":445,"close":446},"2023-02-24",9.75,{"date":448,"close":449},"2023-03-03",9.600000381469727,{"date":451,"close":452},"2023-03-10",9.270000457763672,{"date":454,"close":455},"2023-03-17",8.800000190734863,{"date":457,"close":458},"2023-03-24",8.680000305175781,{"date":460,"close":461},"2023-03-31",9,{"date":463,"close":464},"2023-04-06",8.75,{"date":466,"close":467},"2023-04-14",8.020000457763672,{"date":469,"close":470},"2023-04-21",8.229999542236328,{"date":472,"close":473},"2023-04-28",8.09000015258789,{"date":475,"close":476},"2023-05-05",8.199999809265137,{"date":478,"close":479},"2023-05-12",7.869999885559082,{"date":481,"close":482},"2023-05-19",7.989999771118164,{"date":484,"close":485},"2023-05-26",7.949999809265137,{"date":487,"close":488},"2023-06-02",7.947000026702881,{"date":490,"close":485},"2023-06-09",{"date":492,"close":493},"2023-06-16",7.579999923706055,{"date":495,"close":496},"2023-06-23",7.610000133514404,{"date":498,"close":499},"2023-06-30",7.760000228881836,{"date":501,"close":502},"2023-07-07",7.739999771118164,{"date":504,"close":505},"2023-07-14",7.909999847412109,{"date":507,"close":508},"2023-07-21",8.100000381469727,{"date":510,"close":511},"2023-07-28",8.260000228881836,{"date":513,"close":514},"2023-08-04",9.550000190734863,{"date":516,"close":517},"2023-08-11",9.562000274658203,{"date":519,"close":520},"2023-08-18",9.9399995803833,{"date":522,"close":523},"2023-08-25",10.1899995803833,{"date":525,"close":526},"2023-09-01",9.970000267028809,{"date":528,"close":529},"2023-09-08",9.869999885559082,{"date":531,"close":532},"2023-09-15",9.260000228881836,{"date":534,"close":535},"2023-09-22",9.380000114440918,{"date":537,"close":529},"2023-09-29",{"date":539,"close":540},"2023-10-06",9.364999771118164,{"date":542,"close":543},"2023-10-13",9.699999809265137,{"date":545,"close":546},"2023-10-20",9.40999984741211,{"date":548,"close":549},"2023-10-27",8.65999984741211,{"date":551,"close":552},"2023-11-03",9.59000015258789,{"date":554,"close":543},"2023-11-10",{"date":556,"close":557},"2023-11-17",10.149999618530273,{"date":559,"close":560},"2023-11-24",10.170000076293945,{"date":562,"close":523},"2023-12-01",{"date":564,"close":565},"2023-12-08",10.699999809265137,{"date":567,"close":568},"2023-12-15",10.430000305175781,{"date":570,"close":571},"2023-12-22",10.680000305175781,{"date":573,"close":574},"2023-12-29",10.645000457763672,{"date":576,"close":577},"2024-01-05",11,{"date":579,"close":580},"2024-01-12",10.960000038146973,{"date":582,"close":583},"2024-01-19",10.789999961853027,{"date":585,"close":586},"2024-01-26",10.989999771118164,{"date":588,"close":589},"2024-02-02",10.84000015258789,{"date":591,"close":592},"2024-02-09",10.720000267028809,{"date":594,"close":595},"2024-02-16",10.75,{"date":597,"close":598},"2024-02-23",10.619999885559082,{"date":600,"close":565},"2024-03-01",{"date":602,"close":565},"2024-03-08",{"date":604,"close":605},"2024-03-15",10.5600004196167,{"date":607,"close":608},"2024-03-22",10.220000267028809,{"date":610,"close":611},"2024-03-28",11.0600004196167,{"date":613,"close":614},"2024-04-05",10.909000396728516,{"date":616,"close":617},"2024-04-12",10.380999565124512,{"date":619,"close":620},"2024-04-19",10.5,{"date":622,"close":623},"2024-04-26",10.385000228881836,{"date":625,"close":626},"2024-05-03",10.210000038146973,{"date":628,"close":629},"2024-05-10",10.270000457763672,{"date":631,"close":632},"2024-05-17",10.307999610900879,{"date":634,"close":635},"2024-05-24",10.274999618530273,{"date":637,"close":608},"2024-05-31",{"date":639,"close":640},"2024-06-07",10.25,{"date":642,"close":405},"2024-06-14",{"date":644,"close":645},"2024-06-21",10.079999923706055,{"date":647,"close":648},"2024-06-28",10.675000190734863,{"date":650,"close":651},"2024-07-05",10.390000343322754,{"date":653,"close":654},"2024-07-12",10.069999694824219,{"date":656,"close":657},"2024-07-19",10.670000076293945,{"date":659,"close":660},"2024-07-26",10.829999923706055,{"date":662,"close":640},"2024-08-02",{"date":664,"close":665},"2024-08-09",10.020000457763672,{"date":667,"close":411},"2024-08-16",{"date":669,"close":670},"2024-08-23",10.375,{"date":672,"close":673},"2024-08-30",10.586999893188477,{"date":675,"close":676},"2024-09-06",10.529999732971191,{"date":678,"close":414},"2024-09-13",{"date":680,"close":681},"2024-09-20",10.09000015258789,{"date":683,"close":681},"2024-09-27",{"date":685,"close":686},"2024-10-04",9.930000305175781,{"date":688,"close":681},"2024-10-11",{"date":690,"close":691},"2024-10-18",10.140000343322754,{"date":693,"close":694},"2024-10-25",10.034000396728516,{"date":696,"close":387},"2024-11-01",{"date":698,"close":560},"2024-11-08",{"date":700,"close":701},"2024-11-15",10.074999809265137,{"date":703,"close":557},"2024-11-22",{"date":705,"close":706},"2024-11-29",10.277000427246094,{"date":708,"close":709},"2024-12-06",10.279999732971191,{"date":711,"close":568},"2024-12-13",{"date":713,"close":714},"2024-12-20",10.395000457763672,{"date":716,"close":605},"2024-12-27",{"date":718,"close":657},"2025-01-03",{"date":720,"close":721},"2025-01-10",10.029999732971191,{"date":723,"close":724},"2025-01-17",10.6899995803833,{"date":726,"close":727},"2025-01-24",10.710000038146973,{"date":729,"close":730},"2025-01-31",10.649999618530273,{"date":732,"close":733},"2025-02-07",10.470000267028809,{"date":735,"close":736},"2025-02-14",10.859999656677246,{"date":738,"close":739},"2025-02-21",11.119999885559082,{"date":741,"close":742},"2025-02-28",11.300000190734863,{"date":744,"close":745},"2025-03-07",10.779999732971191,{"date":747,"close":748},"2025-03-14",10.880000114440918,{"date":750,"close":751},"2025-03-21",10.145000457763672,{"date":753,"close":754},"2025-03-28",10.399999618530273,{"date":756,"close":757},"2025-04-04",9.279999732971191,{"date":759,"close":760},"2025-04-11",9.484999656677246,{"date":762,"close":763},"2025-04-17",10.239999771118164,{"date":765,"close":691},"2025-04-25",{"date":767,"close":768},"2025-05-02",10.092000007629395,{"date":770,"close":771},"2025-05-09",10.850000381469727,{"date":773,"close":605},"2025-05-16",{"date":775,"close":776},"2025-05-23",10.640000343322754,{"date":778,"close":779},"2025-05-30",10.630000114440918,{"date":781,"close":782},"2025-06-06",10.71399974822998,{"date":784,"close":785},"2025-06-13",11.050000190734863,{"date":787,"close":620},"2025-06-20",{"date":789,"close":790},"2025-06-27",10.770000457763672,{"date":792,"close":793},"2025-07-03",10.930000305175781,{"date":795,"close":580},"2025-07-11",{"date":797,"close":577},"2025-07-18",{"date":799,"close":800},"2025-07-25",10.970000267028809,{"date":802,"close":803},"2025-08-01",10.975000381469727,{"date":805,"close":806},"2025-08-08",10.949999809265137,{"date":808,"close":809},"2025-08-15",11.09000015258789,{"date":811,"close":812},"2025-08-22",11.199999809265137,{"date":814,"close":812},"2025-08-25",{"date":816,"close":817},"2025-08-26",11.25,{"date":819,"close":817},"2025-08-27",{"date":821,"close":822},"2025-08-28",11.244999885559082,{"date":824,"close":817},"2025-08-29",{"date":826,"close":817},"2025-09-02",{"date":828,"close":817},"2025-09-03",{"date":830,"close":817},"2025-09-04",{"date":832,"close":833},"2025-09-05",11.289999961853027,{"date":835,"close":742},"2025-09-08",{"date":837,"close":817},"2025-09-09",{"date":839,"close":840},"2025-09-10",11.149999618530273,{"date":842,"close":843},"2025-09-11",11.279999732971191,{"date":845,"close":833},"2025-09-12",{"date":847,"close":848},"2025-09-15",11.079999923706055,{"date":850,"close":851},"2025-09-16",10.90999984741211,{"date":853,"close":854},"2025-09-17",11.170000076293945,{"date":856,"close":857},"2025-09-18",11.329999923706055,{"date":88,"close":859},11.449999809265137,{"date":152,"close":861},11.359999656677246,{"date":105,"close":863},11.430000305175781,{"date":865,"close":861},"2025-09-24",{"date":67,"close":859},{"date":84,"close":868},11.3100004196167,{"date":870,"close":595},"2025-09-29",{"date":872,"close":665},"2025-09-30",{"date":874,"close":875},"2025-10-01",8.930000305175781,{"date":877,"close":878},"2025-10-02",8.979999542236328,{"date":880,"close":881},"2025-10-03",8.84000015258789,{"date":883,"close":884},"2025-10-06",7.670000076293945,{"date":886,"close":508},"2025-10-07",{"date":888,"close":889},"2025-10-08",7.550000190734863,{"date":891,"close":892},"2025-10-09",7.449999809265137,{"date":894,"close":895},"2025-10-10",7.690000057220459,{"date":897,"close":898},"2025-10-13",7.5,{"date":900,"close":901},"2025-10-14",7.389999866485596,{"date":903,"close":904},"2025-10-15",7.340000152587891,{"date":906,"close":907},"2025-10-16",7.289999961853027,{"date":909,"close":901},"2025-10-17",{"date":911,"close":912},"2025-10-20",7.650000095367432,{"date":914,"close":915},"2025-10-21",7.570000171661377,{"date":917,"close":918},"2025-10-22",7.639999866485596,{"date":920,"close":921},"2025-10-23",7.599999904632568,{"date":923,"close":924},"2025-10-24",7.699999809265137,{"date":926,"close":927},"2025-10-27",7.889999866485596,{"date":929,"close":930},"2025-10-28",7.900000095367432,{"date":932,"close":933},"2025-10-29",7.860000133514404,{"date":935,"close":918},"2025-10-30",{"date":937,"close":933},"2025-10-31",{"date":939,"close":940},"2025-11-03",7.480000019073486,{"date":942,"close":943},"2025-11-04",7.46999979019165,{"date":945,"close":946},"2025-11-05",7.71999979019165,{"date":948,"close":915},"2025-11-06",{"date":52,"close":502},{"date":951,"close":952},"2025-11-10",7.840000152587891,{"date":954,"close":955},"2025-11-11",8.029999732971191,{"date":957,"close":482},"2025-11-12",{"date":959,"close":960},"2025-11-13",7.800000190734863,{"date":962,"close":963},"2025-11-14",7.78000020980835,{"date":965,"close":966},"2025-11-17",7.420000076293945,{"date":968,"close":969},"2025-11-18",7.539999961853027,{"date":971,"close":901},"2025-11-19",{"date":973,"close":974},"2025-11-20",7.269999980926514,{"date":976,"close":901},"2025-11-21",{"date":978,"close":915},"2025-11-24",{"date":980,"close":912},"2025-11-25",{"date":982,"close":983},"2025-11-26",7.679999828338623,{"date":985,"close":946},"2025-11-28",{"date":987,"close":912},"2025-12-01",{"date":989,"close":990},"2025-12-02",7.630000114440918,{"date":992,"close":993},"2025-12-03",7.789999961853027,{"date":995,"close":930},"2025-12-04",{"date":997,"close":998},"2025-12-05",7.880000114440918,{"date":1000,"close":993},"2025-12-08",{"date":1002,"close":952},"2025-12-09",{"date":1004,"close":924},"2025-12-10",{"date":1006,"close":502},"2025-12-11",{"date":1008,"close":946},"2025-12-12",{"date":1010,"close":1011},"2025-12-15",6.929999828338623,{"date":1013,"close":1014},"2025-12-16",7.070000171661377,{"date":1016,"close":1017},"2025-12-17",6.860000133514404,{"date":1019,"close":1020},"2025-12-18",7.050000190734863,{"date":1022,"close":1023},"2025-12-19",6.699999809265137,{"date":1025,"close":1026},"2025-12-22",6.659999847412109,{"date":1028,"close":1029},"2025-12-23",6.820000171661377,{"date":1031,"close":1032},"2025-12-24",6.75,{"date":1034,"close":1035},"2025-12-26",6.760000228881836,{"date":1037,"close":1029},"2025-12-29",{"date":1039,"close":1040},"2025-12-30",6.949999809265137,{"date":1042,"close":1043},"2025-12-31",7.045000076293945,{"date":1045,"close":1017},"2026-01-02",{"date":1047,"close":1048},"2026-01-05",6.900000095367432,{"date":1050,"close":1051},"2026-01-06",6.920000076293945,{"date":1053,"close":1054},"2026-01-07",6.849999904632568,{"date":1056,"close":1057},"2026-01-08",6.960000038146973,{"date":1059,"close":1020},"2026-01-09",{"date":1061,"close":1062},"2026-01-12",7.119999885559082,{"date":1064,"close":1065},"2026-01-13",7.059999942779541,{"date":1067,"close":1065},"2026-01-14",{"date":1069,"close":974},"2026-01-15",{"date":1071,"close":1072},"2026-01-16",7.230000019073486,{"date":1074,"close":1057},"2026-01-20",{"date":1076,"close":1077},"2026-01-21",7.170000076293945,{"date":1079,"close":1080},"2026-01-22",7.309999942779541,{"date":1082,"close":1083},"2026-01-23",7.099999904632568,{"date":1085,"close":1086},"2026-01-26",7.159999847412109,{"date":1088,"close":1083},"2026-01-27",{"date":1090,"close":1091},"2026-01-28",7.25,{"date":1093,"close":1057},"2026-01-29",{"date":1095,"close":1096},"2026-01-30",7.010000228881836,{"date":1098,"close":1099},"2026-02-02",7.019999980926514,{"date":1101,"close":1102},"2026-02-03",6.730000019073486,{"date":1104,"close":1023},"2026-02-04",{"date":1106,"close":1107},"2026-02-05",6.579999923706055,{"date":1109,"close":1110},"2026-02-06",6.559999942779541,{"date":1112,"close":1113},"2026-02-09",6.5,{"date":1115,"close":1116},"2026-02-10",6.599999904632568,{"date":1118,"close":1119},"2026-02-11",6.639999866485596,{"date":1121,"close":1023},"2026-02-12",{"date":1123,"close":1026},"2026-02-13",{"date":1125,"close":1126},"2026-02-17",6.590000152587891,{"date":1128,"close":1129},"2026-02-18",6.789999961853027,{"date":1131,"close":1126},"2026-02-19",{"date":1133,"close":1134},"2026-02-20",6.489999771118164,{"date":1136,"close":1137},"2026-02-23",6.269999980926514,{"date":1139,"close":1140},"2026-02-24",6.320000171661377,{"date":1142,"close":1134},"2026-02-25",{"date":1144,"close":1145},"2026-02-26",6.409999847412109,{"date":1147,"close":1148},"2026-02-27",6.260000228881836,{"date":1150,"close":1151},"2026-03-02",6.230000019073486,{"date":1153,"close":1154},"2026-03-03",6,{"date":1156,"close":1157},"2026-03-04",5.730000019073486,{"date":1159,"close":1160},"2026-03-05",5.869999885559082,{"date":1162,"close":1163},"2026-03-06",5.699999809265137,{"date":1165,"close":1166},"2026-03-09",5.53000020980835,{"date":1168,"close":1169},"2026-03-10",5.519999980926514,{"date":1171,"close":1172},"2026-03-11",5.570000171661377,{"date":1174,"close":1175},"2026-03-12",5.460000038146973,{"date":1177,"close":1178},"2026-03-13",5.420000076293945,{"date":1180,"close":1181},"2026-03-16",4.929999828338623,{"date":1183,"close":1184},"2026-03-17",4.739999771118164,{"date":1186,"close":1187},"2026-03-18",4.869999885559082,{"date":1189,"close":1190},"2026-03-19",4.960000038146973,{"date":1192,"close":1193},"2026-03-20",4.900000095367432,{"date":1195,"close":1196},"2026-03-23",5.050000190734863,{"date":1198,"close":1199},"2026-03-24",4.96999979019165,{"date":1201,"close":1202},"2026-03-25",5.010000228881836,{"date":1204,"close":1205},"2026-03-26",4.989999771118164,{"date":1207,"close":1208},"2026-03-27",4.860000133514404,{"date":1210,"close":1211},"2026-03-30",4.920000076293945,{"date":1213,"close":1202},"2026-03-31",{"date":1215,"close":1216},"2026-04-01",5.369999885559082,{"date":1218,"close":1219},"2026-04-02",5,{"date":1221,"close":1222},"2026-04-06",5.170000076293945,{"date":1224,"close":1225},"2026-04-07",5.159999847412109,{"date":1227,"close":1228},"2026-04-08",5.179999828338623,{"date":1230,"close":1231},"2026-04-09",5.130000114440918,{"date":1233,"close":1234},"2026-04-10",5.090000152587891,{"date":1236,"close":1237},"2026-04-13",5.150000095367432,{"date":1239,"close":1240},"2026-04-14",5.21999979019165,{"date":1242,"close":1243},"2026-04-15",5.429999828338623,{"date":1245,"close":1246},"2026-04-16",5.320000171661377,{"date":1248,"close":1249},"2026-04-17",5.349999904632568,{"date":1251,"close":1252},"2026-04-20",5.409999847412109,{"date":1254,"close":1255},"2026-04-21",5.309999942779541,{"date":1257,"close":1258},"2026-04-22",5.489999771118164,{"date":1260,"close":1261},"2026-04-23",5.550000190734863,{"date":1263,"close":1261},"2026-04-24",{"date":1265,"close":1169},"2026-04-27",{"date":1267,"close":1268},"2026-04-28",5.539999961853027,{"date":1270,"close":1271},"2026-04-29",5.440000057220459,{"date":1273,"close":1258},"2026-04-30",{"date":1275,"close":1276},"2026-05-01",5.559999942779541,{"date":1278,"close":1166},"2026-05-04",{"date":1280,"close":1281},"2026-05-05",5.679999828338623,{"date":1283,"close":1284},"2026-05-06",5.670000076293945,{"date":1286,"close":1287},"2026-05-07",5.659999847412109,{"date":1289,"close":1290},"2026-05-08",6.070000171661377,{"date":1292,"close":1293},"2026-05-11",5.809999942779541,{"date":1295,"close":1296},"2026-05-12",5.71999979019165,{"date":1298,"close":1299},"2026-05-13",5.75,{"date":1301,"close":1302},"2026-05-14",6.139999866485596,{"date":1304,"close":1305},"2026-05-15",6.190000057220459,{"date":1307,"close":1169},"2026-05-18",{"date":1309,"close":1299},"2026-05-19",{"date":1311,"close":1312},"2026-05-20",5.860000133514404,{"date":1314,"close":1293},"2026-05-21",{"date":1316,"close":1163},"2026-05-22",{"date":1318,"close":1319},"2026-05-26",6.03000020980835,{"date":1321,"close":1154},"2026-05-27",{"date":1323,"close":1324},"2026-05-28",5.96999979019165,{"date":1326,"close":1327},"2026-05-29",6.110000133514404,{"date":1329,"close":1113},"2026-06-01",{"date":1331,"close":1332},"2026-06-02",6.199999809265137,{"date":1334,"close":1335},"2026-06-03",6.079999923706055,{"date":1337,"close":1338},"2026-06-04",6.360000133514404,{"date":1340,"close":1327},"2026-06-05",{"date":1342,"close":1343},"2026-06-08",6.085000038146973,{"date":1345,"close":1346},"2026-06-09",6.010000228881836,{"date":1348,"close":1346},"2026-06-10",{"date":1350,"close":1351},"2026-06-11",6.090000152587891,{"date":1353,"close":1354},"2026-06-12",6.159999847412109,{"date":1356,"close":1163},"2026-06-15",{"date":1358,"close":1166},"2026-06-16",{"date":1360,"close":1243},"2026-06-17",{"date":1362,"close":1363},"2026-06-18",5.46999979019165,{"date":1365,"close":1366},"2026-06-22",5.380000114440918,{"date":1368,"close":1169},"2026-06-23",{"date":1370,"close":1276},"2026-06-24",{"date":1372,"close":1373},"2026-06-25",5.630000114440918,{"date":1375,"close":1166},"2026-06-26",{"date":45,"close":1377},5.449999809265137,{"date":1379,"close":1377},"2026-06-30",{"date":1381,"close":1175},"2026-07-01",{"date":1383,"close":1255},"2026-07-02",{"date":1385,"close":1386},"2026-07-06",5.25,{"date":1388,"close":1389},"2026-07-07",5.210000038146973,{"date":1391,"close":1392},"2026-07-08",5.199999809265137,{"date":1394,"close":1395},"2026-07-09",5.269999980926514,{"date":1397,"close":1386},"2026-07-10",{"date":1399,"close":1400},"2026-07-13",5.300000190734863,{"date":1402,"close":1403},"2026-07-14",5.329999923706055,{"date":1405,"close":1175},"2026-07-15",{"date":1407,"close":1243},"2026-07-16",{"date":1409,"close":1410},"2026-07-17",5.340000152587891,{"date":1412,"close":1400},"2026-07-20",{"date":1414,"close":1395},"2026-07-21",{"date":1416,"close":1240},"2026-07-22",{"date":1418,"close":1389},"2026-07-23",{"date":1420,"close":1421},"2026-07-27",5.139999866485596,{"date":1423,"close":1424},"2026-07-28",5.079999923706055,{"date":1426,"close":1427},"2026-07-29",5.110000133514404,{"date":1429,"close":1430},"2026-07-30",5.190000057220459,{"date":1432,"close":1421},"2026-07-31",{"date":1434,"close":1222},"2026-08-03",{"date":1436,"close":1437},"2026-08-04",5.289999961853027,{"date":1439,"close":1225},"2026-08-05",{"date":1441,"close":1157},"2026-08-06",{"date":1443,"close":1444},"2026-08-07",5.880000114440918,{"date":1446,"close":1447},"2026-08-10",5.619999885559082,{"date":1449,"close":1373},"2026-08-11",{"date":1451,"close":1452},"2026-08-12",5.889999866485596,{"date":1454,"close":1455},"2026-08-13",5.829999923706055,{"date":1457,"close":1458},"2026-08-14",5.690000057220459,{"date":1460,"close":1461},"2026-08-17",5.739999771118164,{"date":1463,"close":1444},"2026-08-18",{"date":1465,"close":1160},"2026-08-19",{"date":1467,"close":1154},"2026-08-20",{"date":1469,"close":1470},"2026-08-21",5.985000133514404,{"date":1472,"close":1319},"2026-08-24",{"count":173,"fetchedAt":1474,"source":168},"2026-08-26T18:01:27.362Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1476},"\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>",1787767287328]