[{"data":1,"prerenderedAt":1445},["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-GNW":25,"$fRLZJT8zl9pb2tu7Gn1qD4sFmlPpRwuyO6oAKeTBI28U":26,"ticker-mcap-GNW":180,"ticker-profile-GNW":190,"ticker-earnings-GNW":204,"ticker-congress-GNW":208,"i-lucide:info":1443},{"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":176},{"identity":28,"transactions":33,"sectorSlug":156,"relatedTickers":157},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1276520","GENWORTH FINANCIAL INC","Finance & Insurance","GNW",[34,48,57,68,81,92,100,106,117,121,125,129,133,140,145,152],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-14T00:00:00.000Z","0002012721-26-000006-0","4","Shah Samir B.","Pres. & CEO, CareScout","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012721\u002F000201272126000006\u002F0002012721-26-000006-index.htm",15965,131919,"M","2026-07-13","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0002012721-26-000006-1",9.47,8160,123759,77275.20000000001,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":56},"2026-05-28T00:00:00.000Z","0001321272-26-000007-0","McInerney Thomas J","President and CEO; Director","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1321272\u002F000132127226000007\u002F0001321272-26-000007-index.htm",200000,5168883,"G","2026-05-27","Gift",{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":80},"2026-05-27T00:00:00.000Z","0001321272-26-000005-0",9.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1321272\u002F000132127226000005\u002F0001321272-26-000005-index.htm",100000,5368883,927000,"S","2026-05-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":91},"2026-05-26T00:00:00.000Z","0001227758-26-000006-0","RESTREPO ROBERT P JR","",9.1211,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227758\u002F000122775826000006\u002F0001227758-26-000006-index.htm",50000,92655.011,456055,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":44,"transactionDate":99,"intentLabel":46,"signalQuality":47},"2026-05-22T00:00:00.000Z","0002113619-26-000008-0","Taylor Morris C.","EVP & CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2113619\u002F000211361926000008\u002F0002113619-26-000008-index.htm",21521,"2026-05-21",{"cik":29,"filedAt":93,"filingId":101,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":97,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":54,"transactionDate":99,"intentLabel":55,"signalQuality":56},"0002113619-26-000008-1",9.19,6478,15043,59532.82,{"cik":29,"filedAt":107,"filingId":108,"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":109,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":89,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":56},"2026-05-21T00:00:00.000Z","0001852739-26-000002-0","Mills Howard D. III",9.0345,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1852739\u002F000185273926000002\u002F0001852739-26-000002-index.htm",18264,165006.10799999998,"A","2026-05-20","Stock award",{"cik":29,"filedAt":107,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":120,"shares":112,"sharesOwnedAfter":89,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":56},"0001853248-26-000002-0","Smith Ramsey D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1853248\u002F000185324826000002\u002F0001853248-26-000002-index.htm",{"cik":29,"filedAt":107,"filingId":122,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":123,"shares":112,"sharesOwnedAfter":124,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":56},"0001227758-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227758\u002F000122775826000004\u002F0001227758-26-000004-index.htm",142655.011,{"cik":29,"filedAt":107,"filingId":126,"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":127,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":128,"shares":112,"sharesOwnedAfter":89,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":56},"0001551825-26-000003-0","Goodman Jill R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1551825\u002F000155182526000003\u002F0001551825-26-000003-index.htm",{"cik":29,"filedAt":107,"filingId":130,"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":131,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":132,"shares":112,"sharesOwnedAfter":89,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":56},"0001573094-26-000002-0","Conrad G Kent","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573094\u002F000157309426000002\u002F0001573094-26-000002-index.htm",{"cik":29,"filedAt":107,"filingId":134,"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":135,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":56},"0001569219-26-000002-0","Van Wyk Steven C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1569219\u002F000156921926000002\u002F0001569219-26-000002-index.htm",32100,77675.883,290007.45,{"cik":29,"filedAt":107,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":143,"shares":137,"sharesOwnedAfter":144,"totalValue":139,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":56},"0001552249-26-000002-0","Sarsynski Elaine A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552249\u002F000155224926000002\u002F0001552249-26-000002-index.htm",164999.154,{"cik":29,"filedAt":107,"filingId":146,"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":147,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":56},"0001162304-26-000002-0","HIGGINS MELINA E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1162304\u002F000116230426000002\u002F0001162304-26-000002-index.htm",31547,163728.537,285011.3715,{"cik":29,"filedAt":107,"filingId":153,"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":154,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":155,"shares":112,"sharesOwnedAfter":89,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":56},"0001835315-26-000002-0","Dyson Karen Elizabeth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835315\u002F000183531526000002\u002F0001835315-26-000002-index.htm","finance-insurance",[158,161,164,167,170,173],{"ticker":159,"issuerName":160},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":162,"issuerName":163},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":165,"issuerName":166},"CRCL","Circle Internet Group, Inc.",{"ticker":168,"issuerName":169},"COIN","Coinbase Global, Inc.",{"ticker":171,"issuerName":172},"TRUP","TRUPANION, INC.",{"ticker":174,"issuerName":175},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":177,"fetchedAt":178,"source":179},16,"2026-08-02T03:04:45.832Z","sqlite",{"data":181,"meta":187},{"value":182,"quality":183,"closeDate":184,"ageDays":185,"sharesAsOf":186},3764980957.258713,"fresh","2026-07-31",2,"2026-04-30",{"count":188,"fetchedAt":189,"source":179},1,"2026-08-02T03:04:45.833Z",{"data":191,"meta":203},{"ticker":32,"ceo":192,"industry":193,"fullTimeEmployees":194,"ipoDate":195,"country":196,"state":197,"city":198,"website":199,"exchangeShort":25,"marketCap":25,"beta":200,"range52w":201,"fetchedAt":202},"Jerome T. Upton","Insurance - Diversified",3100,"2004-05-25","US","VA","Glen Allen","https:\u002F\u002Fwww.genworth.com",0.855,"7.32-10.15","2026-07-17T19:02:11.688Z",{"count":188,"fetchedAt":189,"source":179},{"data":205,"meta":207},{"ticker":32,"points":206},[],{"count":188,"fetchedAt":189,"source":179},{"data":209,"meta":1441},{"congressTrades":210,"insiderTrades":211,"priceHistory":228,"ticker":32},[],[212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":44,"transactionDate":99},{"cik":29,"filedAt":93,"filingId":101,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":97,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":54,"transactionDate":99},{"cik":29,"filedAt":107,"filingId":108,"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":109,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":89,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":107,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":120,"shares":112,"sharesOwnedAfter":89,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":107,"filingId":122,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":123,"shares":112,"sharesOwnedAfter":124,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":107,"filingId":126,"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":127,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":128,"shares":112,"sharesOwnedAfter":89,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":107,"filingId":130,"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":131,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":132,"shares":112,"sharesOwnedAfter":89,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":107,"filingId":134,"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":135,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":107,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":143,"shares":137,"sharesOwnedAfter":144,"totalValue":139,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":107,"filingId":146,"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":147,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":107,"filingId":153,"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":154,"ownerTitle":85,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":155,"shares":112,"sharesOwnedAfter":89,"totalValue":113,"transactionCode":114,"transactionDate":115},[229,232,235,238,241,244,247,250,253,256,259,262,265,267,270,272,275,278,281,284,287,290,293,296,299,302,305,307,310,312,314,317,319,322,325,328,331,334,336,339,341,343,346,348,351,353,356,359,362,365,368,371,374,377,379,382,385,388,390,393,396,399,401,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,509,512,515,518,521,523,526,529,532,535,538,541,543,545,548,551,553,555,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,601,604,606,608,611,614,617,620,623,626,628,630,633,636,638,641,643,645,648,651,654,656,659,662,665,668,671,674,677,680,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,768,771,774,776,779,782,785,788,790,792,794,796,798,801,804,806,809,812,815,818,821,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,876,879,882,884,887,889,892,895,897,900,903,905,908,910,913,916,918,921,924,927,930,933,936,939,941,944,946,949,952,954,957,959,962,965,967,969,971,974,977,979,982,984,987,990,992,994,997,999,1001,1003,1005,1008,1011,1014,1016,1018,1021,1023,1025,1027,1029,1031,1033,1036,1038,1041,1044,1046,1048,1050,1053,1055,1058,1060,1063,1065,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1096,1098,1101,1103,1106,1108,1111,1113,1115,1117,1120,1123,1126,1129,1131,1134,1136,1139,1142,1144,1146,1148,1151,1154,1156,1158,1161,1163,1166,1168,1170,1172,1174,1177,1179,1181,1183,1186,1189,1191,1193,1195,1197,1199,1201,1204,1206,1209,1212,1215,1217,1220,1223,1225,1227,1229,1232,1235,1237,1239,1242,1245,1247,1250,1252,1254,1256,1258,1261,1263,1265,1267,1269,1272,1274,1276,1278,1280,1282,1284,1287,1289,1290,1292,1295,1297,1299,1301,1303,1305,1308,1310,1313,1315,1318,1320,1322,1324,1325,1327,1329,1331,1333,1335,1337,1339,1341,1343,1345,1347,1350,1352,1354,1356,1359,1361,1363,1365,1367,1370,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1401,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439],{"date":230,"close":231},"2021-08-06",3.5999999046325684,{"date":233,"close":234},"2021-08-13",3.700000047683716,{"date":236,"close":237},"2021-08-20",3.3499999046325684,{"date":239,"close":240},"2021-08-27",3.7200000286102295,{"date":242,"close":243},"2021-09-03",3.6500000953674316,{"date":245,"close":246},"2021-09-10",3.430000066757202,{"date":248,"close":249},"2021-09-17",3.5199999809265137,{"date":251,"close":252},"2021-09-24",3.690000057220459,{"date":254,"close":255},"2021-10-01",3.880000114440918,{"date":257,"close":258},"2021-10-08",4.110000133514404,{"date":260,"close":261},"2021-10-15",4.340000152587891,{"date":263,"close":264},"2021-10-22",4.480000019073486,{"date":266,"close":258},"2021-10-29",{"date":268,"close":269},"2021-11-05",4.369999885559082,{"date":271,"close":261},"2021-11-12",{"date":273,"close":274},"2021-11-19",4.03000020980835,{"date":276,"close":277},"2021-11-26",3.940000057220459,{"date":279,"close":280},"2021-12-03",3.9000000953674316,{"date":282,"close":283},"2021-12-10",4.119999885559082,{"date":285,"close":286},"2021-12-17",4,{"date":288,"close":289},"2021-12-23",4.090000152587891,{"date":291,"close":292},"2021-12-31",4.050000190734863,{"date":294,"close":295},"2022-01-07",4.260000228881836,{"date":297,"close":298},"2022-01-14",4.409999847412109,{"date":300,"close":301},"2022-01-21",3.950000047683716,{"date":303,"close":304},"2022-01-28",3.8299999237060547,{"date":306,"close":301},"2022-02-04",{"date":308,"close":309},"2022-02-11",4.210000038146973,{"date":311,"close":309},"2022-02-18",{"date":313,"close":292},"2022-02-25",{"date":315,"close":316},"2022-03-04",3.9100000858306885,{"date":318,"close":234},"2022-03-11",{"date":320,"close":321},"2022-03-18",3.7799999713897705,{"date":323,"close":324},"2022-03-25",3.819999933242798,{"date":326,"close":327},"2022-04-01",3.809999942779541,{"date":329,"close":330},"2022-04-08",3.7300000190734863,{"date":332,"close":333},"2022-04-14",3.75,{"date":335,"close":304},"2022-04-22",{"date":337,"close":338},"2022-04-29",3.7100000381469727,{"date":340,"close":292},"2022-05-06",{"date":342,"close":277},"2022-05-13",{"date":344,"close":345},"2022-05-20",3.9200000762939453,{"date":347,"close":289},"2022-05-27",{"date":349,"close":350},"2022-06-03",3.990000009536743,{"date":352,"close":277},"2022-06-10",{"date":354,"close":355},"2022-06-17",3.4700000286102295,{"date":357,"close":358},"2022-06-24",3.5899999141693115,{"date":360,"close":361},"2022-07-01",3.640000104904175,{"date":363,"close":364},"2022-07-08",3.6600000858306885,{"date":366,"close":367},"2022-07-15",3.9700000286102295,{"date":369,"close":370},"2022-07-22",3.930000066757202,{"date":372,"close":373},"2022-07-29",4.25,{"date":375,"close":376},"2022-08-05",4.21999979019165,{"date":378,"close":298},"2022-08-12",{"date":380,"close":381},"2022-08-19",4.289999961853027,{"date":383,"close":384},"2022-08-26",4.349999904632568,{"date":386,"close":387},"2022-09-02",4.130000114440918,{"date":389,"close":289},"2022-09-09",{"date":391,"close":392},"2022-09-16",3.890000104904175,{"date":394,"close":395},"2022-09-23",3.5799999237060547,{"date":397,"close":398},"2022-09-30",3.5,{"date":400,"close":370},"2022-10-07",{"date":402,"close":309},"2022-10-14",{"date":404,"close":405},"2022-10-21",4.449999809265137,{"date":407,"close":408},"2022-10-28",4.710000038146973,{"date":410,"close":411},"2022-11-04",4.559999942779541,{"date":413,"close":414},"2022-11-11",4.730000019073486,{"date":416,"close":417},"2022-11-18",4.699999809265137,{"date":419,"close":420},"2022-11-25",4.909999847412109,{"date":422,"close":423},"2022-12-02",5.139999866485596,{"date":425,"close":426},"2022-12-09",4.960000038146973,{"date":428,"close":429},"2022-12-16",5.099999904632568,{"date":431,"close":432},"2022-12-23",5.269999980926514,{"date":434,"close":435},"2022-12-30",5.289999961853027,{"date":437,"close":438},"2023-01-06",5.230000019073486,{"date":440,"close":441},"2023-01-13",5.340000152587891,{"date":443,"close":444},"2023-01-20",5.409999847412109,{"date":446,"close":447},"2023-01-27",5.489999771118164,{"date":449,"close":450},"2023-02-03",5.75,{"date":452,"close":453},"2023-02-10",5.920000076293945,{"date":455,"close":456},"2023-02-17",6.239999771118164,{"date":458,"close":459},"2023-02-24",6.260000228881836,{"date":461,"close":456},"2023-03-03",{"date":463,"close":464},"2023-03-10",5.730000019073486,{"date":466,"close":467},"2023-03-17",4.840000152587891,{"date":469,"close":470},"2023-03-24",4.75,{"date":472,"close":473},"2023-03-31",5.019999980926514,{"date":475,"close":476},"2023-04-06",5.389999866485596,{"date":478,"close":479},"2023-04-14",6.139999866485596,{"date":481,"close":482},"2023-04-21",5.989999771118164,{"date":484,"close":485},"2023-04-28",5.809999942779541,{"date":487,"close":488},"2023-05-05",4.980000019073486,{"date":490,"close":491},"2023-05-12",5.309999942779541,{"date":493,"close":494},"2023-05-19",5.630000114440918,{"date":496,"close":497},"2023-05-26",5.670000076293945,{"date":499,"close":500},"2023-06-02",5.650000095367432,{"date":502,"close":503},"2023-06-09",5.699999809265137,{"date":505,"close":506},"2023-06-16",5.070000171661377,{"date":508,"close":426},"2023-06-23",{"date":510,"close":511},"2023-06-30",5,{"date":513,"close":514},"2023-07-07",5.570000171661377,{"date":516,"close":517},"2023-07-14",5.519999980926514,{"date":519,"close":520},"2023-07-21",5.639999866485596,{"date":522,"close":503},"2023-07-28",{"date":524,"close":525},"2023-08-04",6.159999847412109,{"date":527,"close":528},"2023-08-11",6.010000228881836,{"date":530,"close":531},"2023-08-18",5.789999961853027,{"date":533,"close":534},"2023-08-25",5.739999771118164,{"date":536,"close":537},"2023-09-01",5.840000152587891,{"date":539,"close":540},"2023-09-08",5.510000228881836,{"date":542,"close":531},"2023-09-15",{"date":544,"close":453},"2023-09-22",{"date":546,"close":547},"2023-09-29",5.860000133514404,{"date":549,"close":550},"2023-10-06",5.800000190734863,{"date":552,"close":528},"2023-10-13",{"date":554,"close":531},"2023-10-20",{"date":556,"close":485},"2023-10-27",{"date":558,"close":559},"2023-11-03",6.199999809265137,{"date":561,"close":562},"2023-11-10",5.5,{"date":564,"close":565},"2023-11-17",5.78000020980835,{"date":567,"close":568},"2023-11-24",5.889999866485596,{"date":570,"close":571},"2023-12-01",6.03000020980835,{"date":573,"close":574},"2023-12-08",6.25,{"date":576,"close":577},"2023-12-15",6.289999961853027,{"date":579,"close":580},"2023-12-22",6.809999942779541,{"date":582,"close":583},"2023-12-29",6.679999828338623,{"date":585,"close":586},"2024-01-05",6.71999979019165,{"date":588,"close":589},"2024-01-12",6.21999979019165,{"date":591,"close":592},"2024-01-19",6.170000076293945,{"date":594,"close":595},"2024-01-26",6.360000133514404,{"date":597,"close":598},"2024-02-02",6.070000171661377,{"date":600,"close":559},"2024-02-09",{"date":602,"close":603},"2024-02-16",6.130000114440918,{"date":605,"close":479},"2024-02-23",{"date":607,"close":603},"2024-03-01",{"date":609,"close":610},"2024-03-08",6.210000038146973,{"date":612,"close":613},"2024-03-15",6.300000190734863,{"date":615,"close":616},"2024-03-22",6.28000020980835,{"date":618,"close":619},"2024-03-28",6.429999828338623,{"date":621,"close":622},"2024-04-05",6.349999904632568,{"date":624,"close":625},"2024-04-12",5.909999847412109,{"date":627,"close":482},"2024-04-19",{"date":629,"close":482},"2024-04-26",{"date":631,"close":632},"2024-05-03",6.489999771118164,{"date":634,"close":635},"2024-05-10",6.619999885559082,{"date":637,"close":583},"2024-05-17",{"date":639,"close":640},"2024-05-24",6.269999980926514,{"date":642,"close":577},"2024-05-31",{"date":644,"close":574},"2024-06-07",{"date":646,"close":647},"2024-06-14",5.940000057220459,{"date":649,"close":650},"2024-06-21",6.059999942779541,{"date":652,"close":653},"2024-06-28",6.039999961853027,{"date":655,"close":482},"2024-07-05",{"date":657,"close":658},"2024-07-12",6.190000057220459,{"date":660,"close":661},"2024-07-19",6.460000038146973,{"date":663,"close":664},"2024-07-26",6.789999961853027,{"date":666,"close":667},"2024-08-02",6.309999942779541,{"date":669,"close":670},"2024-08-09",6.409999847412109,{"date":672,"close":673},"2024-08-16",6.699999809265137,{"date":675,"close":676},"2024-08-23",6.820000171661377,{"date":678,"close":679},"2024-08-30",6.980000019073486,{"date":681,"close":586},"2024-09-06",{"date":683,"close":684},"2024-09-13",6.690000057220459,{"date":686,"close":687},"2024-09-20",6.880000114440918,{"date":689,"close":690},"2024-09-27",6.760000228881836,{"date":692,"close":693},"2024-10-04",6.889999866485596,{"date":695,"close":696},"2024-10-11",7.170000076293945,{"date":698,"close":699},"2024-10-18",7.090000152587891,{"date":701,"close":702},"2024-10-25",6.739999771118164,{"date":704,"close":705},"2024-11-01",6.579999923706055,{"date":707,"close":708},"2024-11-08",7.070000171661377,{"date":710,"close":711},"2024-11-15",7.349999904632568,{"date":713,"close":714},"2024-11-22",7.769999980926514,{"date":716,"close":717},"2024-11-29",7.800000190734863,{"date":719,"close":720},"2024-12-06",7.5,{"date":722,"close":723},"2024-12-13",7.53000020980835,{"date":725,"close":726},"2024-12-20",7.03000020980835,{"date":728,"close":729},"2024-12-27",6.96999979019165,{"date":731,"close":732},"2025-01-03",7.039999961853027,{"date":734,"close":735},"2025-01-10",6.559999942779541,{"date":737,"close":738},"2025-01-17",7,{"date":740,"close":741},"2025-01-24",7.019999980926514,{"date":743,"close":744},"2025-01-31",7.230000019073486,{"date":746,"close":747},"2025-02-07",7.380000114440918,{"date":749,"close":750},"2025-02-14",7.289999961853027,{"date":752,"close":753},"2025-02-21",6.53000020980835,{"date":755,"close":756},"2025-02-28",6.949999809265137,{"date":758,"close":759},"2025-03-07",6.659999847412109,{"date":761,"close":762},"2025-03-14",6.630000114440918,{"date":764,"close":765},"2025-03-21",6.929999828338623,{"date":767,"close":708},"2025-03-28",{"date":769,"close":770},"2025-04-04",6.5,{"date":772,"close":773},"2025-04-11",6.539999961853027,{"date":775,"close":759},"2025-04-17",{"date":777,"close":778},"2025-04-25",6.730000019073486,{"date":780,"close":781},"2025-05-02",6.960000038146973,{"date":783,"close":784},"2025-05-09",7.050000190734863,{"date":786,"close":787},"2025-05-16",7.210000038146973,{"date":789,"close":664},"2025-05-23",{"date":791,"close":784},"2025-05-30",{"date":793,"close":781},"2025-06-06",{"date":795,"close":756},"2025-06-13",{"date":797,"close":714},"2025-06-20",{"date":799,"close":800},"2025-06-27",7.840000152587891,{"date":802,"close":803},"2025-07-03",7.989999771118164,{"date":805,"close":750},"2025-07-11",{"date":807,"close":808},"2025-07-18",7.440000057220459,{"date":810,"close":811},"2025-07-25",8,{"date":813,"close":814},"2025-07-30",7.929999828338623,{"date":816,"close":817},"2025-07-31",7.860000133514404,{"date":819,"close":820},"2025-08-01",7.849999904632568,{"date":822,"close":817},"2025-08-04",{"date":824,"close":825},"2025-08-05",7.960000038146973,{"date":827,"close":828},"2025-08-06",8.210000038146973,{"date":830,"close":831},"2025-08-07",8.149999618530273,{"date":833,"close":834},"2025-08-08",8.3100004196167,{"date":836,"close":837},"2025-08-11",8.34000015258789,{"date":839,"close":840},"2025-08-12",8.4399995803833,{"date":842,"close":843},"2025-08-13",8.579999923706055,{"date":845,"close":846},"2025-08-14",8.550000190734863,{"date":848,"close":849},"2025-08-15",8.329999923706055,{"date":851,"close":852},"2025-08-18",8.369999885559082,{"date":854,"close":855},"2025-08-19",8.420000076293945,{"date":857,"close":858},"2025-08-20",8.470000267028809,{"date":860,"close":861},"2025-08-21",8.40999984741211,{"date":863,"close":864},"2025-08-22",8.680000305175781,{"date":866,"close":867},"2025-08-25",8.640000343322754,{"date":869,"close":870},"2025-08-26",8.609999656677246,{"date":872,"close":873},"2025-08-27",8.670000076293945,{"date":875,"close":843},"2025-08-28",{"date":877,"close":878},"2025-08-29",8.569999694824219,{"date":880,"close":881},"2025-09-02",8.460000038146973,{"date":883,"close":846},"2025-09-03",{"date":885,"close":886},"2025-09-04",8.65999984741211,{"date":888,"close":878},"2025-09-05",{"date":890,"close":891},"2025-09-08",8.59000015258789,{"date":893,"close":894},"2025-09-09",8.529999732971191,{"date":896,"close":846},"2025-09-10",{"date":898,"close":899},"2025-09-11",8.8100004196167,{"date":901,"close":902},"2025-09-12",8.800000190734863,{"date":904,"close":864},"2025-09-15",{"date":906,"close":907},"2025-09-16",8.539999961853027,{"date":909,"close":843},"2025-09-17",{"date":911,"close":912},"2025-09-18",8.699999809265137,{"date":914,"close":915},"2025-09-19",9.029999732971191,{"date":917,"close":915},"2025-09-22",{"date":919,"close":920},"2025-09-23",9.020000457763672,{"date":922,"close":923},"2025-09-24",8.989999771118164,{"date":925,"close":926},"2025-09-25",8.979999542236328,{"date":928,"close":929},"2025-09-26",9.109999656677246,{"date":931,"close":932},"2025-09-29",8.949999809265137,{"date":934,"close":935},"2025-09-30",8.899999618530273,{"date":937,"close":938},"2025-10-01",8.829999923706055,{"date":940,"close":935},"2025-10-02",{"date":942,"close":943},"2025-10-03",8.9399995803833,{"date":945,"close":938},"2025-10-06",{"date":947,"close":948},"2025-10-07",8.770000457763672,{"date":950,"close":951},"2025-10-08",8.739999771118164,{"date":953,"close":864},"2025-10-09",{"date":955,"close":956},"2025-10-10",8.520000457763672,{"date":958,"close":864},"2025-10-13",{"date":960,"close":961},"2025-10-14",8.819999694824219,{"date":963,"close":964},"2025-10-15",8.789999961853027,{"date":966,"close":956},"2025-10-16",{"date":968,"close":846},"2025-10-17",{"date":970,"close":873},"2025-10-20",{"date":972,"close":973},"2025-10-21",8.729999542236328,{"date":975,"close":976},"2025-10-22",8.430000305175781,{"date":978,"close":956},"2025-10-23",{"date":980,"close":981},"2025-10-24",8.5600004196167,{"date":983,"close":855},"2025-10-27",{"date":985,"close":986},"2025-10-28",8.399999618530273,{"date":988,"close":989},"2025-10-29",8.319999694824219,{"date":991,"close":855},"2025-10-30",{"date":993,"close":840},"2025-10-31",{"date":995,"close":996},"2025-11-03",8.449999809265137,{"date":998,"close":894},"2025-11-04",{"date":1000,"close":878},"2025-11-05",{"date":1002,"close":891},"2025-11-06",{"date":1004,"close":873},"2025-11-07",{"date":1006,"close":1007},"2025-11-10",8.630000114440918,{"date":1009,"close":1010},"2025-11-11",8.489999771118164,{"date":1012,"close":1013},"2025-11-12",8.479999542236328,{"date":1015,"close":881},"2025-11-13",{"date":1017,"close":894},"2025-11-14",{"date":1019,"close":1020},"2025-11-17",8.270000457763672,{"date":1022,"close":861},"2025-11-18",{"date":1024,"close":996},"2025-11-19",{"date":1026,"close":976},"2025-11-20",{"date":1028,"close":891},"2025-11-21",{"date":1030,"close":891},"2025-11-24",{"date":1032,"close":948},"2025-11-25",{"date":1034,"close":1035},"2025-11-26",8.710000038146973,{"date":1037,"close":864},"2025-11-28",{"date":1039,"close":1040},"2025-12-01",8.619999885559082,{"date":1042,"close":1043},"2025-12-02",8.600000381469727,{"date":1045,"close":864},"2025-12-03",{"date":1047,"close":864},"2025-12-04",{"date":1049,"close":886},"2025-12-05",{"date":1051,"close":1052},"2025-12-08",8.6899995803833,{"date":1054,"close":964},"2025-12-09",{"date":1056,"close":1057},"2025-12-10",8.850000381469727,{"date":1059,"close":932},"2025-12-11",{"date":1061,"close":1062},"2025-12-12",8.859999656677246,{"date":1064,"close":923},"2025-12-15",{"date":1066,"close":1067},"2025-12-16",8.970000267028809,{"date":1069,"close":1070},"2025-12-17",9.039999961853027,{"date":1072,"close":1073},"2025-12-18",9.15999984741211,{"date":1075,"close":1076},"2025-12-19",9.170000076293945,{"date":1078,"close":1079},"2025-12-22",9.239999771118164,{"date":1081,"close":1082},"2025-12-23",9.130000114440918,{"date":1084,"close":1076},"2025-12-24",{"date":1086,"close":1087},"2025-12-26",9.140000343322754,{"date":1089,"close":1090},"2025-12-29",9.069999694824219,{"date":1092,"close":1093},"2025-12-30",9.100000381469727,{"date":1095,"close":915},"2025-12-31",{"date":1097,"close":1067},"2026-01-02",{"date":1099,"close":1100},"2026-01-05",9.050000190734863,{"date":1102,"close":935},"2026-01-06",{"date":1104,"close":1105},"2026-01-07",8.920000076293945,{"date":1107,"close":915},"2026-01-08",{"date":1109,"close":1110},"2026-01-09",9,{"date":1112,"close":902},"2026-01-12",{"date":1114,"close":1010},"2026-01-13",{"date":1116,"close":861},"2026-01-14",{"date":1118,"close":1119},"2026-01-15",8.300000190734863,{"date":1121,"close":1122},"2026-01-16",8.380000114440918,{"date":1124,"close":1125},"2026-01-20",8.1899995803833,{"date":1127,"close":1128},"2026-01-21",8.229999542236328,{"date":1130,"close":1020},"2026-01-22",{"date":1132,"close":1133},"2026-01-23",8.140000343322754,{"date":1135,"close":849},"2026-01-26",{"date":1137,"close":1138},"2026-01-27",8.239999771118164,{"date":1140,"close":1141},"2026-01-28",8.170000076293945,{"date":1143,"close":986},"2026-01-29",{"date":1145,"close":837},"2026-01-30",{"date":1147,"close":858},"2026-02-02",{"date":1149,"close":1150},"2026-02-03",8.5,{"date":1152,"close":1153},"2026-02-04",8.90999984741211,{"date":1155,"close":932},"2026-02-05",{"date":1157,"close":915},"2026-02-06",{"date":1159,"close":1160},"2026-02-09",8.880000114440918,{"date":1162,"close":943},"2026-02-10",{"date":1164,"close":1165},"2026-02-11",9.0600004196167,{"date":1167,"close":1110},"2026-02-12",{"date":1169,"close":1105},"2026-02-13",{"date":1171,"close":1110},"2026-02-17",{"date":1173,"close":1062},"2026-02-18",{"date":1175,"close":1176},"2026-02-19",8.779999732971191,{"date":1178,"close":1176},"2026-02-20",{"date":1180,"close":1119},"2026-02-23",{"date":1182,"close":846},"2026-02-24",{"date":1184,"close":1185},"2026-02-25",8.510000228881836,{"date":1187,"close":1188},"2026-02-26",8.649999618530273,{"date":1190,"close":840},"2026-02-27",{"date":1192,"close":846},"2026-03-02",{"date":1194,"close":996},"2026-03-03",{"date":1196,"close":981},"2026-03-04",{"date":1198,"close":956},"2026-03-05",{"date":1200,"close":976},"2026-03-06",{"date":1202,"close":1203},"2026-03-09",8.350000381469727,{"date":1205,"close":837},"2026-03-10",{"date":1207,"close":1208},"2026-03-11",8.25,{"date":1210,"close":1211},"2026-03-12",8.100000381469727,{"date":1213,"close":1214},"2026-03-13",7.940000057220459,{"date":1216,"close":803},"2026-03-16",{"date":1218,"close":1219},"2026-03-17",8.069999694824219,{"date":1221,"close":1222},"2026-03-18",7.980000019073486,{"date":1224,"close":1222},"2026-03-19",{"date":1226,"close":803},"2026-03-20",{"date":1228,"close":1211},"2026-03-23",{"date":1230,"close":1231},"2026-03-24",8.09000015258789,{"date":1233,"close":1234},"2026-03-25",8.15999984741211,{"date":1236,"close":834},"2026-03-26",{"date":1238,"close":803},"2026-03-27",{"date":1240,"close":1241},"2026-03-30",8.050000190734863,{"date":1243,"close":1244},"2026-03-31",8.119999885559082,{"date":1246,"close":1125},"2026-04-01",{"date":1248,"close":1249},"2026-04-02",8.390000343322754,{"date":1251,"close":907},"2026-04-06",{"date":1253,"close":1007},"2026-04-07",{"date":1255,"close":948},"2026-04-08",{"date":1257,"close":973},"2026-04-09",{"date":1259,"close":1260},"2026-04-10",8.75,{"date":1262,"close":870},"2026-04-13",{"date":1264,"close":1043},"2026-04-14",{"date":1266,"close":873},"2026-04-15",{"date":1268,"close":878},"2026-04-16",{"date":1270,"close":1271},"2026-04-17",8.720000267028809,{"date":1273,"close":1057},"2026-04-20",{"date":1275,"close":938},"2026-04-21",{"date":1277,"close":964},"2026-04-22",{"date":1279,"close":1160},"2026-04-23",{"date":1281,"close":1062},"2026-04-24",{"date":1283,"close":935},"2026-04-27",{"date":1285,"close":1286},"2026-04-28",9.010000228881836,{"date":1288,"close":1067},"2026-04-29",{"date":186,"close":964},{"date":1291,"close":899},"2026-05-01",{"date":1293,"close":1294},"2026-05-04",8.869999885559082,{"date":1296,"close":1294},"2026-05-05",{"date":1298,"close":1076},"2026-05-06",{"date":1300,"close":1087},"2026-05-07",{"date":1302,"close":1082},"2026-05-08",{"date":1304,"close":1165},"2026-05-11",{"date":1306,"close":1307},"2026-05-12",9.09000015258789,{"date":1309,"close":1087},"2026-05-13",{"date":1311,"close":1312},"2026-05-14",9.180000305175781,{"date":1314,"close":1090},"2026-05-15",{"date":1316,"close":1317},"2026-05-18",9.279999732971191,{"date":1319,"close":1073},"2026-05-19",{"date":115,"close":1321},9.3100004196167,{"date":99,"close":1323},9.25,{"date":77,"close":1090},{"date":1326,"close":915},"2026-05-26",{"date":66,"close":1328},8.84000015258789,{"date":1330,"close":1040},"2026-05-28",{"date":1332,"close":981},"2026-05-29",{"date":1334,"close":1150},"2026-06-01",{"date":1336,"close":956},"2026-06-02",{"date":1338,"close":1203},"2026-06-03",{"date":1340,"close":1013},"2026-06-04",{"date":1342,"close":886},"2026-06-05",{"date":1344,"close":843},"2026-06-08",{"date":1346,"close":1035},"2026-06-09",{"date":1348,"close":1349},"2026-06-10",8.930000305175781,{"date":1351,"close":1328},"2026-06-11",{"date":1353,"close":1153},"2026-06-12",{"date":1355,"close":1062},"2026-06-15",{"date":1357,"close":1358},"2026-06-16",8.960000038146973,{"date":1360,"close":1067},"2026-06-17",{"date":1362,"close":932},"2026-06-18",{"date":1364,"close":943},"2026-06-22",{"date":1366,"close":1076},"2026-06-23",{"date":1368,"close":1369},"2026-06-24",9.289999961853027,{"date":1371,"close":1372},"2026-06-25",9.399999618530273,{"date":1374,"close":1375},"2026-06-26",9.460000038146973,{"date":1377,"close":1378},"2026-06-29",9.520000457763672,{"date":1380,"close":1381},"2026-06-30",9.470000267028809,{"date":1383,"close":1384},"2026-07-01",9.550000190734863,{"date":1386,"close":1387},"2026-07-02",9.609999656677246,{"date":1389,"close":1390},"2026-07-06",9.539999961853027,{"date":1392,"close":1390},"2026-07-07",{"date":1394,"close":1395},"2026-07-08",9.199999809265137,{"date":1397,"close":1398},"2026-07-09",9.220000267028809,{"date":1400,"close":1395},"2026-07-10",{"date":45,"close":1402},9.5600004196167,{"date":1404,"close":1405},"2026-07-14",9.710000038146973,{"date":1407,"close":1408},"2026-07-15",9.739999771118164,{"date":1410,"close":1411},"2026-07-16",10.020000457763672,{"date":1413,"close":1414},"2026-07-17",10.09000015258789,{"date":1416,"close":1417},"2026-07-20",10.100000381469727,{"date":1419,"close":1420},"2026-07-21",10.130000114440918,{"date":1422,"close":1423},"2026-07-22",10,{"date":1425,"close":1426},"2026-07-23",9.90999984741211,{"date":1428,"close":1429},"2026-07-27",9.899999618530273,{"date":1431,"close":1432},"2026-07-28",10.0600004196167,{"date":1434,"close":1435},"2026-07-29",10.079999923706055,{"date":1437,"close":1438},"2026-07-30",9.960000038146973,{"date":184,"close":1440},9.829999923706055,{"count":188,"fetchedAt":1442,"source":179},"2026-08-02T03:04:45.849Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1444},"\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>",1785639885776]