[{"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-HAPN":25,"$fEw4oSc5N1t5xjlhwa-LfAUvvxg9Z5ZFkd8AgfA_Ahho":26,"ticker-mcap-HAPN":119,"ticker-profile-HAPN":129,"ticker-earnings-HAPN":143,"ticker-congress-HAPN":147,"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":116},{"identity":28,"transactions":33,"sectorSlug":96,"relatedTickers":97},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1409970","Happen, Inc.","Finance & Insurance","HAPN",[34,53,66,78,88],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-17T21:59:52.000Z","0001409970-26-000155-0","4","Sanborn Scott","CEO","D",20.078,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409970\u002F000140997026000155\u002F0001409970-26-000155-index.htm",28750,1507313,577242.5,"S","2026-07-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},15,"2026-07-02T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":62,"intentLabel":48,"signalQuality":49,"insiderHistory":63},"0001409970-26-000148-0","Cheng Jordan","General Counsel & Secretary",20.8534,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998222\u002F000140997026000148\u002F0001409970-26-000148-index.htm",5500,102574,114693.7,"2026-07-01",{"daysSinceLastFiling":64,"isFirstFiling":6,"priorFilingDate":65},21,"2026-06-11T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":62,"intentLabel":48,"signalQuality":49,"insiderHistory":75},"0001409970-26-000152-0","Stack Fergal","SVP, Corporate Controller",21.0138,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714400\u002F000140997026000152\u002F0001409970-26-000152-index.htm",50000,154977,1050690,{"daysSinceLastFiling":76,"isFirstFiling":6,"priorFilingDate":77},13,"2026-06-18T21:58:40.000Z",{"cik":29,"filedAt":52,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":62,"intentLabel":48,"signalQuality":49,"insiderHistory":85},"0001409970-26-000150-0",21.0011,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1397362\u002F000140997026000150\u002F0001409970-26-000150-index.htm",25000,1536063,525027.5,{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},5,"2026-06-26T21:27:19.000Z",{"cik":29,"filedAt":87,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":43,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":94,"intentLabel":48,"signalQuality":49,"insiderHistory":95},"0001409970-26-000143-0",19.1726,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409970\u002F000140997026000143\u002F0001409970-26-000143-index.htm",1561063,551212.25,"2026-06-24",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":65},"finance-insurance",[98,101,104,107,110,113],{"ticker":99,"issuerName":100},"COIN","Coinbase Global, Inc.",{"ticker":102,"issuerName":103},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":105,"issuerName":106},"TRUP","TRUPANION, INC.",{"ticker":108,"issuerName":109},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":111,"issuerName":112},"CRCL","Circle Internet Group, Inc.",{"ticker":114,"issuerName":115},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":86,"fetchedAt":117,"source":118},"2026-07-21T14:04:34.690Z","sqlite",{"data":120,"meta":126},{"value":121,"quality":122,"closeDate":123,"ageDays":124,"sharesAsOf":125},2218198234.946537,"fresh","2026-07-17",4,"2026-04-24",{"count":127,"fetchedAt":128,"source":118},1,"2026-07-21T14:04:34.692Z",{"data":130,"meta":142},{"ticker":32,"ceo":131,"industry":132,"fullTimeEmployees":133,"ipoDate":134,"country":135,"state":136,"city":137,"website":138,"exchangeShort":25,"marketCap":25,"beta":139,"range52w":140,"fetchedAt":141},"Scott Sanborn","Banks",1075,"2014-12-10","US","CA","San Francisco","https:\u002F\u002Fwww.happen.com",1.974,"11.75-21.67","2026-06-26T22:49:14.955Z",{"count":127,"fetchedAt":128,"source":118},{"data":144,"meta":146},{"ticker":32,"points":145},[],{"count":127,"fetchedAt":128,"source":118},{"data":148,"meta":1473},{"congressTrades":149,"insiderTrades":150,"priceHistory":156,"ticker":32},[],[151,152,153,154,155],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":62},{"cik":29,"filedAt":87,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":43,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":94},[157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,407,410,413,416,419,422,425,428,431,434,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,596,599,602,605,608,611,613,615,618,621,624,627,630,633,636,639,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,732,734,737,740,743,745,747,750,753,756,759,762,765,767,769,771,774,777,780,783,786,789,792,795,798,801,803,806,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,885,888,891,894,897,900,903,906,909,912,914,917,920,923,926,929,932,935,938,941,944,946,949,952,954,957,960,962,965,968,971,974,977,980,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1122,1125,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1165,1168,1171,1174,1177,1179,1182,1185,1188,1190,1193,1195,1198,1201,1204,1207,1210,1213,1215,1217,1220,1223,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1259,1262,1265,1268,1271,1274,1276,1279,1282,1285,1287,1290,1293,1295,1297,1300,1302,1305,1307,1309,1312,1315,1317,1320,1323,1325,1327,1330,1332,1335,1338,1340,1342,1344,1346,1348,1351,1354,1356,1359,1361,1364,1366,1368,1370,1372,1375,1377,1380,1383,1386,1389,1392,1395,1398,1401,1403,1405,1408,1411,1414,1417,1420,1422,1425,1428,1430,1433,1436,1439,1442,1444,1447,1450,1453,1455,1457,1460,1463,1466,1468,1471],{"date":158,"close":159},"2021-07-23",15.880000114440918,{"date":161,"close":162},"2021-07-30",24.399999618530273,{"date":164,"close":165},"2021-08-06",26.90999984741211,{"date":167,"close":168},"2021-08-13",29.190000534057617,{"date":170,"close":171},"2021-08-20",28.700000762939453,{"date":173,"close":174},"2021-08-27",28.739999771118164,{"date":176,"close":177},"2021-09-03",31.040000915527344,{"date":179,"close":180},"2021-09-10",30.040000915527344,{"date":182,"close":183},"2021-09-17",28.68000030517578,{"date":185,"close":186},"2021-09-24",28.170000076293945,{"date":188,"close":189},"2021-10-01",28,{"date":191,"close":192},"2021-10-08",30.549999237060547,{"date":194,"close":195},"2021-10-15",34.20000076293945,{"date":197,"close":198},"2021-10-22",34.369998931884766,{"date":200,"close":201},"2021-10-29",45.959999084472656,{"date":203,"close":204},"2021-11-05",45.54999923706055,{"date":206,"close":207},"2021-11-12",43.81999969482422,{"date":209,"close":210},"2021-11-19",38.939998626708984,{"date":212,"close":213},"2021-11-26",35.65999984741211,{"date":215,"close":216},"2021-12-03",29.239999771118164,{"date":218,"close":219},"2021-12-10",29.25,{"date":221,"close":222},"2021-12-17",23.68000030517578,{"date":224,"close":225},"2021-12-23",25.75,{"date":227,"close":228},"2021-12-31",24.18000030517578,{"date":230,"close":231},"2022-01-07",22.43000030517578,{"date":233,"close":234},"2022-01-14",24.110000610351562,{"date":236,"close":237},"2022-01-21",20.90999984741211,{"date":239,"close":240},"2022-01-28",16.8799991607666,{"date":242,"close":243},"2022-02-04",17.540000915527344,{"date":245,"close":246},"2022-02-11",17.489999771118164,{"date":248,"close":249},"2022-02-18",17.90999984741211,{"date":251,"close":252},"2022-02-25",18.780000686645508,{"date":254,"close":255},"2022-03-04",15.8100004196167,{"date":257,"close":258},"2022-03-11",14.239999771118164,{"date":260,"close":261},"2022-03-18",16.440000534057617,{"date":263,"close":264},"2022-03-25",15.819999694824219,{"date":266,"close":267},"2022-04-01",15.649999618530273,{"date":269,"close":270},"2022-04-08",14.260000228881836,{"date":272,"close":273},"2022-04-14",13.520000457763672,{"date":275,"close":276},"2022-04-22",13.369999885559082,{"date":278,"close":279},"2022-04-29",15.25,{"date":281,"close":282},"2022-05-06",14.949999809265137,{"date":284,"close":285},"2022-05-13",14.180000305175781,{"date":287,"close":288},"2022-05-20",13.079999923706055,{"date":290,"close":291},"2022-05-27",15.640000343322754,{"date":293,"close":294},"2022-06-03",15.670000076293945,{"date":296,"close":297},"2022-06-10",14.069999694824219,{"date":299,"close":300},"2022-06-17",12.180000305175781,{"date":302,"close":303},"2022-06-24",13.069999694824219,{"date":305,"close":306},"2022-07-01",11.829999923706055,{"date":308,"close":309},"2022-07-08",12.65999984741211,{"date":311,"close":312},"2022-07-15",12.90999984741211,{"date":314,"close":315},"2022-07-22",14.529999732971191,{"date":317,"close":318},"2022-07-29",13.850000381469727,{"date":320,"close":321},"2022-08-05",14.890000343322754,{"date":323,"close":324},"2022-08-12",15.4399995803833,{"date":326,"close":327},"2022-08-19",14.329999923706055,{"date":329,"close":330},"2022-08-26",13.819999694824219,{"date":332,"close":333},"2022-09-02",12.699999809265137,{"date":335,"close":336},"2022-09-09",13.899999618530273,{"date":338,"close":309},"2022-09-16",{"date":340,"close":341},"2022-09-23",11.390000343322754,{"date":343,"close":344},"2022-09-30",11.050000190734863,{"date":346,"close":347},"2022-10-07",11.359999656677246,{"date":349,"close":350},"2022-10-14",10.949999809265137,{"date":352,"close":353},"2022-10-21",11.329999923706055,{"date":355,"close":356},"2022-10-28",10.760000228881836,{"date":358,"close":359},"2022-11-04",9.609999656677246,{"date":361,"close":362},"2022-11-11",11.430000305175781,{"date":364,"close":365},"2022-11-18",10.3100004196167,{"date":367,"close":368},"2022-11-25",10.5600004196167,{"date":370,"close":371},"2022-12-02",10.180000305175781,{"date":373,"close":374},"2022-12-09",9.390000343322754,{"date":376,"close":377},"2022-12-16",8.979999542236328,{"date":379,"close":380},"2022-12-23",8.670000076293945,{"date":382,"close":383},"2022-12-30",8.800000190734863,{"date":385,"close":386},"2023-01-06",8.59000015258789,{"date":388,"close":389},"2023-01-13",9.579999923706055,{"date":391,"close":392},"2023-01-20",10.319999694824219,{"date":394,"close":395},"2023-01-27",9.800000190734863,{"date":397,"close":398},"2023-02-03",10.09000015258789,{"date":400,"close":401},"2023-02-10",9.859999656677246,{"date":403,"close":404},"2023-02-17",9.920000076293945,{"date":406,"close":359},"2023-02-24",{"date":408,"close":409},"2023-03-03",9.399999618530273,{"date":411,"close":412},"2023-03-10",7.630000114440918,{"date":414,"close":415},"2023-03-17",6.630000114440918,{"date":417,"close":418},"2023-03-24",6.789999961853027,{"date":420,"close":421},"2023-03-31",7.210000038146973,{"date":423,"close":424},"2023-04-06",6.75,{"date":426,"close":427},"2023-04-14",7.190000057220459,{"date":429,"close":430},"2023-04-21",7.25,{"date":432,"close":433},"2023-04-28",7.179999828338623,{"date":435,"close":418},"2023-05-05",{"date":437,"close":438},"2023-05-12",7.130000114440918,{"date":440,"close":441},"2023-05-19",7.880000114440918,{"date":443,"close":444},"2023-05-26",8.140000343322754,{"date":446,"close":447},"2023-06-02",8.829999923706055,{"date":449,"close":450},"2023-06-09",9.199999809265137,{"date":452,"close":453},"2023-06-16",9.869999885559082,{"date":455,"close":456},"2023-06-23",9.369999885559082,{"date":458,"close":459},"2023-06-30",9.75,{"date":461,"close":462},"2023-07-07",9.5,{"date":464,"close":465},"2023-07-14",9.880000114440918,{"date":467,"close":468},"2023-07-21",10.220000267028809,{"date":470,"close":471},"2023-07-28",8.399999618530273,{"date":473,"close":474},"2023-08-04",7.579999923706055,{"date":476,"close":477},"2023-08-11",7.369999885559082,{"date":479,"close":480},"2023-08-18",6.710000038146973,{"date":482,"close":483},"2023-08-25",6.829999923706055,{"date":485,"close":486},"2023-09-01",7.010000228881836,{"date":488,"close":489},"2023-09-08",6.860000133514404,{"date":491,"close":492},"2023-09-15",6.800000190734863,{"date":494,"close":495},"2023-09-22",6.130000114440918,{"date":497,"close":498},"2023-09-29",6.099999904632568,{"date":500,"close":501},"2023-10-06",5.699999809265137,{"date":503,"close":504},"2023-10-13",5.400000095367432,{"date":506,"close":507},"2023-10-20",5.309999942779541,{"date":509,"close":510},"2023-10-27",5.139999866485596,{"date":512,"close":513},"2023-11-03",5.949999809265137,{"date":515,"close":516},"2023-11-10",5.199999809265137,{"date":518,"close":519},"2023-11-17",5.559999942779541,{"date":521,"close":522},"2023-11-24",5.610000133514404,{"date":524,"close":424},"2023-12-01",{"date":526,"close":527},"2023-12-08",6.900000095367432,{"date":529,"close":530},"2023-12-15",8.300000190734863,{"date":532,"close":533},"2023-12-22",8.65999984741211,{"date":535,"close":536},"2023-12-29",8.739999771118164,{"date":538,"close":539},"2024-01-05",8.5600004196167,{"date":541,"close":542},"2024-01-12",8.289999961853027,{"date":544,"close":545},"2024-01-19",7.949999809265137,{"date":547,"close":548},"2024-01-26",8.899999618530273,{"date":550,"close":551},"2024-02-02",9.039999961853027,{"date":553,"close":554},"2024-02-09",8.630000114440918,{"date":556,"close":557},"2024-02-16",8.710000038146973,{"date":559,"close":560},"2024-02-23",8.149999618530273,{"date":562,"close":563},"2024-03-01",8.210000038146973,{"date":565,"close":566},"2024-03-08",8.069999694824219,{"date":568,"close":569},"2024-03-15",7.760000228881836,{"date":571,"close":572},"2024-03-22",8.460000038146973,{"date":574,"close":575},"2024-03-28",8.789999961853027,{"date":577,"close":578},"2024-04-05",8.479999542236328,{"date":580,"close":581},"2024-04-12",8.09000015258789,{"date":583,"close":584},"2024-04-19",7.900000095367432,{"date":586,"close":587},"2024-04-26",8.100000381469727,{"date":589,"close":590},"2024-05-03",9.279999732971191,{"date":592,"close":593},"2024-05-10",9.010000228881836,{"date":595,"close":462},"2024-05-17",{"date":597,"close":598},"2024-05-24",9.020000457763672,{"date":600,"close":601},"2024-05-31",8.920000076293945,{"date":603,"close":604},"2024-06-07",8.369999885559082,{"date":606,"close":607},"2024-06-14",8.350000381469727,{"date":609,"close":610},"2024-06-21",7.920000076293945,{"date":612,"close":572},"2024-06-28",{"date":614,"close":572},"2024-07-05",{"date":616,"close":617},"2024-07-12",9.619999885559082,{"date":619,"close":620},"2024-07-19",10.380000114440918,{"date":622,"close":623},"2024-07-26",10.850000381469727,{"date":625,"close":626},"2024-08-02",10.640000343322754,{"date":628,"close":629},"2024-08-09",10.520000457763672,{"date":631,"close":632},"2024-08-16",10.90999984741211,{"date":634,"close":635},"2024-08-23",12.329999923706055,{"date":637,"close":638},"2024-08-30",12.149999618530273,{"date":640,"close":350},"2024-09-06",{"date":642,"close":623},"2024-09-13",{"date":644,"close":645},"2024-09-20",11.180000305175781,{"date":647,"close":648},"2024-09-27",11.029999732971191,{"date":650,"close":651},"2024-10-04",11.59000015258789,{"date":653,"close":654},"2024-10-11",12.430000305175781,{"date":656,"close":657},"2024-10-18",12.680000305175781,{"date":659,"close":660},"2024-10-25",13.59000015258789,{"date":662,"close":663},"2024-11-01",14.210000038146973,{"date":665,"close":666},"2024-11-08",15.0600004196167,{"date":668,"close":669},"2024-11-15",14.920000076293945,{"date":671,"close":672},"2024-11-22",16.729999542236328,{"date":674,"close":675},"2024-11-29",16.639999389648438,{"date":677,"close":678},"2024-12-06",16.1200008392334,{"date":680,"close":681},"2024-12-13",16.559999465942383,{"date":683,"close":684},"2024-12-20",16.459999084472656,{"date":686,"close":687},"2024-12-27",16.709999084472656,{"date":689,"close":690},"2025-01-03",17.510000228881836,{"date":692,"close":693},"2025-01-10",14.9399995803833,{"date":695,"close":696},"2025-01-17",16.649999618530273,{"date":698,"close":699},"2025-01-24",17.040000915527344,{"date":701,"close":702},"2025-01-31",13.489999771118164,{"date":704,"close":705},"2025-02-07",13.479999542236328,{"date":707,"close":708},"2025-02-14",14.09000015258789,{"date":710,"close":711},"2025-02-21",13.029999732971191,{"date":713,"close":714},"2025-02-28",12.789999961853027,{"date":716,"close":717},"2025-03-07",11.1899995803833,{"date":719,"close":720},"2025-03-14",10.869999885559082,{"date":722,"close":723},"2025-03-21",11.079999923706055,{"date":725,"close":726},"2025-03-28",10.40999984741211,{"date":728,"close":729},"2025-04-04",8.6899995803833,{"date":731,"close":450},"2025-04-11",{"date":733,"close":462},"2025-04-17",{"date":735,"close":736},"2025-04-25",10.960000038146973,{"date":738,"close":739},"2025-05-02",10.329999923706055,{"date":741,"close":742},"2025-05-09",10.579999923706055,{"date":744,"close":626},"2025-05-16",{"date":746,"close":401},"2025-05-23",{"date":748,"close":749},"2025-05-30",10.029999732971191,{"date":751,"close":752},"2025-06-06",10.600000381469727,{"date":754,"close":755},"2025-06-13",10.460000038146973,{"date":757,"close":758},"2025-06-20",11.010000228881836,{"date":760,"close":761},"2025-06-27",11.970000267028809,{"date":763,"close":764},"2025-07-03",12.569999694824219,{"date":766,"close":333},"2025-07-11",{"date":768,"close":309},"2025-07-16",{"date":770,"close":711},"2025-07-17",{"date":772,"close":773},"2025-07-18",13.039999961853027,{"date":775,"close":776},"2025-07-21",12.8100004196167,{"date":778,"close":779},"2025-07-22",12.970000267028809,{"date":781,"close":782},"2025-07-23",13.40999984741211,{"date":784,"close":785},"2025-07-24",13.170000076293945,{"date":787,"close":788},"2025-07-25",12.829999923706055,{"date":790,"close":791},"2025-07-28",12.949999809265137,{"date":793,"close":794},"2025-07-29",13.109999656677246,{"date":796,"close":797},"2025-07-30",15.890000343322754,{"date":799,"close":800},"2025-07-31",15.59000015258789,{"date":802,"close":800},"2025-08-01",{"date":804,"close":805},"2025-08-04",16.049999237060547,{"date":807,"close":159},"2025-08-05",{"date":809,"close":810},"2025-08-06",15.6899995803833,{"date":812,"close":813},"2025-08-07",15.300000190734863,{"date":815,"close":816},"2025-08-08",14.989999771118164,{"date":818,"close":819},"2025-08-11",14.859999656677246,{"date":821,"close":822},"2025-08-12",15.460000038146973,{"date":824,"close":825},"2025-08-13",15.770000457763672,{"date":827,"close":828},"2025-08-14",15.520000457763672,{"date":830,"close":831},"2025-08-15",15.5,{"date":833,"close":834},"2025-08-18",15.9399995803833,{"date":836,"close":837},"2025-08-19",15.220000267028809,{"date":839,"close":840},"2025-08-20",15.180000305175781,{"date":842,"close":843},"2025-08-21",15.359999656677246,{"date":845,"close":846},"2025-08-22",16.309999465942383,{"date":848,"close":849},"2025-08-25",16.510000228881836,{"date":851,"close":852},"2025-08-26",16.549999237060547,{"date":854,"close":855},"2025-08-27",16.809999465942383,{"date":857,"close":858},"2025-08-28",17.25,{"date":860,"close":861},"2025-08-29",17.18000030517578,{"date":863,"close":864},"2025-09-02",16.6200008392334,{"date":866,"close":867},"2025-09-03",16.360000610351562,{"date":869,"close":870},"2025-09-04",16.690000534057617,{"date":872,"close":873},"2025-09-05",16.600000381469727,{"date":875,"close":876},"2025-09-08",16.5,{"date":878,"close":879},"2025-09-09",16.479999542236328,{"date":881,"close":882},"2025-09-10",16.219999313354492,{"date":884,"close":672},"2025-09-11",{"date":886,"close":887},"2025-09-12",16.68000030517578,{"date":889,"close":890},"2025-09-15",17.139999389648438,{"date":892,"close":893},"2025-09-16",17.200000762939453,{"date":895,"close":896},"2025-09-17",17.219999313354492,{"date":898,"close":899},"2025-09-18",17.639999389648438,{"date":901,"close":902},"2025-09-19",17.6200008392334,{"date":904,"close":905},"2025-09-22",17.670000076293945,{"date":907,"close":908},"2025-09-23",17.1299991607666,{"date":910,"close":911},"2025-09-24",16.700000762939453,{"date":913,"close":675},"2025-09-25",{"date":915,"close":916},"2025-09-26",16.540000915527344,{"date":918,"close":919},"2025-09-29",16.110000610351562,{"date":921,"close":922},"2025-09-30",15.1899995803833,{"date":924,"close":925},"2025-10-01",14.930000305175781,{"date":927,"close":928},"2025-10-02",14.970000267028809,{"date":930,"close":931},"2025-10-03",14.760000228881836,{"date":933,"close":934},"2025-10-06",14.8100004196167,{"date":936,"close":937},"2025-10-07",15.399999618530273,{"date":939,"close":940},"2025-10-08",15.760000228881836,{"date":942,"close":943},"2025-10-09",15.949999809265137,{"date":945,"close":928},"2025-10-10",{"date":947,"close":948},"2025-10-13",15.329999923706055,{"date":950,"close":951},"2025-10-14",16.06999969482422,{"date":953,"close":849},"2025-10-15",{"date":955,"close":956},"2025-10-16",15.5600004196167,{"date":958,"close":959},"2025-10-17",15.390000343322754,{"date":961,"close":867},"2025-10-20",{"date":963,"close":964},"2025-10-21",16.719999313354492,{"date":966,"close":967},"2025-10-22",16.520000457763672,{"date":969,"close":970},"2025-10-23",18.25,{"date":972,"close":973},"2025-10-24",18.43000030517578,{"date":975,"close":976},"2025-10-27",18.329999923706055,{"date":978,"close":979},"2025-10-28",18.020000457763672,{"date":981,"close":896},"2025-10-29",{"date":983,"close":984},"2025-10-30",16.84000015258789,{"date":986,"close":987},"2025-10-31",17.389999389648438,{"date":989,"close":990},"2025-11-03",17.579999923706055,{"date":992,"close":993},"2025-11-04",17.760000228881836,{"date":995,"close":996},"2025-11-05",19.149999618530273,{"date":998,"close":999},"2025-11-06",18,{"date":1001,"close":1002},"2025-11-07",18.149999618530273,{"date":1004,"close":1005},"2025-11-10",18.860000610351562,{"date":1007,"close":1008},"2025-11-11",18.290000915527344,{"date":1010,"close":1011},"2025-11-12",18.56999969482422,{"date":1013,"close":1014},"2025-11-13",17.479999542236328,{"date":1016,"close":1017},"2025-11-14",17.239999771118164,{"date":1019,"close":1020},"2025-11-17",16.190000534057617,{"date":1022,"close":1023},"2025-11-18",15.989999771118164,{"date":1025,"close":1026},"2025-11-19",15.960000038146973,{"date":1028,"close":1029},"2025-11-20",15.710000038146973,{"date":1031,"close":1032},"2025-11-21",16.299999237060547,{"date":1034,"close":1035},"2025-11-24",16.799999237060547,{"date":1037,"close":1038},"2025-11-25",17.40999984741211,{"date":1040,"close":1041},"2025-11-26",17.6299991607666,{"date":1043,"close":1044},"2025-11-28",18.100000381469727,{"date":1046,"close":1047},"2025-12-01",17.93000030517578,{"date":1049,"close":1050},"2025-12-02",18.40999984741211,{"date":1052,"close":1053},"2025-12-03",18.799999237060547,{"date":1055,"close":1056},"2025-12-04",19.530000686645508,{"date":1058,"close":1059},"2025-12-05",19.43000030517578,{"date":1061,"close":1062},"2025-12-08",19.1299991607666,{"date":1064,"close":1065},"2025-12-09",19.209999084472656,{"date":1067,"close":1068},"2025-12-10",19.760000228881836,{"date":1070,"close":1071},"2025-12-11",20.399999618530273,{"date":1073,"close":1074},"2025-12-12",19.899999618530273,{"date":1076,"close":1077},"2025-12-15",19.06999969482422,{"date":1079,"close":1080},"2025-12-16",18.979999542236328,{"date":1082,"close":1083},"2025-12-17",18.3799991607666,{"date":1085,"close":1086},"2025-12-18",19.6200008392334,{"date":1088,"close":1089},"2025-12-19",19.649999618530273,{"date":1091,"close":1092},"2025-12-22",19.940000534057617,{"date":1094,"close":1095},"2025-12-23",19.65999984741211,{"date":1097,"close":1098},"2025-12-24",19.75,{"date":1100,"close":1101},"2025-12-26",19.639999389648438,{"date":1103,"close":1104},"2025-12-29",19.520000457763672,{"date":1106,"close":1107},"2025-12-30",19.260000228881836,{"date":1109,"close":1110},"2025-12-31",18.940000534057617,{"date":1112,"close":1113},"2026-01-02",19.1200008392334,{"date":1115,"close":1116},"2026-01-05",20.260000228881836,{"date":1118,"close":1119},"2026-01-06",19.979999542236328,{"date":1121,"close":1074},"2026-01-07",{"date":1123,"close":1124},"2026-01-08",20.670000076293945,{"date":1126,"close":1119},"2026-01-09",{"date":1128,"close":1129},"2026-01-12",20.09000015258789,{"date":1131,"close":1132},"2026-01-13",20.15999984741211,{"date":1134,"close":1135},"2026-01-14",19.989999771118164,{"date":1137,"close":1138},"2026-01-15",20.360000610351562,{"date":1140,"close":1141},"2026-01-16",20.700000762939453,{"date":1143,"close":1144},"2026-01-20",19.920000076293945,{"date":1146,"close":1147},"2026-01-21",20.559999465942383,{"date":1149,"close":1150},"2026-01-22",21.579999923706055,{"date":1152,"close":1153},"2026-01-23",21.049999237060547,{"date":1155,"close":1156},"2026-01-26",21.309999465942383,{"date":1158,"close":1159},"2026-01-27",20.809999465942383,{"date":1161,"close":1162},"2026-01-28",19.56999969482422,{"date":1164,"close":261},"2026-01-29",{"date":1166,"close":1167},"2026-01-30",16.90999984741211,{"date":1169,"close":1170},"2026-02-02",16.860000610351562,{"date":1172,"close":1173},"2026-02-03",16.100000381469727,{"date":1175,"close":1176},"2026-02-04",16.030000686645508,{"date":1178,"close":810},"2026-02-05",{"date":1180,"close":1181},"2026-02-06",16.940000534057617,{"date":1183,"close":1184},"2026-02-09",17.299999237060547,{"date":1186,"close":1187},"2026-02-10",17.260000228881836,{"date":1189,"close":964},"2026-02-11",{"date":1191,"close":1192},"2026-02-12",15.199999809265137,{"date":1194,"close":800},"2026-02-13",{"date":1196,"close":1197},"2026-02-17",15.510000228881836,{"date":1199,"close":1200},"2026-02-18",16.229999542236328,{"date":1202,"close":1203},"2026-02-19",16.579999923706055,{"date":1205,"close":1206},"2026-02-20",16.260000228881836,{"date":1208,"close":1209},"2026-02-23",14.75,{"date":1211,"close":1212},"2026-02-24",15.020000457763672,{"date":1214,"close":1173},"2026-02-25",{"date":1216,"close":964},"2026-02-26",{"date":1218,"close":1219},"2026-02-27",14.90999984741211,{"date":1221,"close":1222},"2026-03-02",15.050000190734863,{"date":1224,"close":819},"2026-03-03",{"date":1226,"close":1227},"2026-03-04",15.609999656677246,{"date":1229,"close":1230},"2026-03-05",15.140000343322754,{"date":1232,"close":1233},"2026-03-06",14.670000076293945,{"date":1235,"close":931},"2026-03-09",{"date":1237,"close":1238},"2026-03-10",14.5600004196167,{"date":1240,"close":1241},"2026-03-11",14.59000015258789,{"date":1243,"close":1244},"2026-03-12",14.130000114440918,{"date":1246,"close":1247},"2026-03-13",13.800000190734863,{"date":1249,"close":1250},"2026-03-16",13.869999885559082,{"date":1252,"close":1253},"2026-03-17",14.119999885559082,{"date":1255,"close":1256},"2026-03-18",13.319999694824219,{"date":1258,"close":318},"2026-03-19",{"date":1260,"close":1261},"2026-03-20",13.979999542236328,{"date":1263,"close":1264},"2026-03-23",14.6899995803833,{"date":1266,"close":1267},"2026-03-24",14.609999656677246,{"date":1269,"close":1270},"2026-03-25",14.539999961853027,{"date":1272,"close":1273},"2026-03-26",14.390000343322754,{"date":1275,"close":1250},"2026-03-27",{"date":1277,"close":1278},"2026-03-30",13.8100004196167,{"date":1280,"close":1281},"2026-03-31",14.319999694824219,{"date":1283,"close":1284},"2026-04-01",14.300000190734863,{"date":1286,"close":1281},"2026-04-02",{"date":1288,"close":1289},"2026-04-06",14.739999771118164,{"date":1291,"close":1292},"2026-04-07",14.5,{"date":1294,"close":1212},"2026-04-08",{"date":1296,"close":669},"2026-04-09",{"date":1298,"close":1299},"2026-04-10",14.770000457763672,{"date":1301,"close":800},"2026-04-13",{"date":1303,"close":1304},"2026-04-14",15.850000381469727,{"date":1306,"close":681},"2026-04-15",{"date":1308,"close":873},"2026-04-16",{"date":1310,"close":1311},"2026-04-17",17.440000534057617,{"date":1313,"close":1314},"2026-04-20",17.920000076293945,{"date":1316,"close":987},"2026-04-21",{"date":1318,"close":1319},"2026-04-22",17.780000686645508,{"date":1321,"close":1322},"2026-04-23",17.31999969482422,{"date":125,"close":1324},17.469999313354492,{"date":1326,"close":861},"2026-04-27",{"date":1328,"close":1329},"2026-04-28",16.8700008392334,{"date":1331,"close":852},"2026-04-29",{"date":1333,"close":1334},"2026-04-30",17.06999969482422,{"date":1336,"close":1337},"2026-05-01",17.059999465942383,{"date":1339,"close":675},"2026-05-04",{"date":1341,"close":1334},"2026-05-05",{"date":1343,"close":1337},"2026-05-06",{"date":1345,"close":870},"2026-05-07",{"date":1347,"close":675},"2026-05-08",{"date":1349,"close":1350},"2026-05-11",16.56999969482422,{"date":1352,"close":1353},"2026-05-12",16.280000686645508,{"date":1355,"close":948},"2026-05-13",{"date":1357,"close":1358},"2026-05-14",15.859999656677246,{"date":1360,"close":800},"2026-05-15",{"date":1362,"close":1363},"2026-05-18",15.630000114440918,{"date":1365,"close":279},"2026-05-19",{"date":1367,"close":159},"2026-05-20",{"date":1369,"close":940},"2026-05-21",{"date":1371,"close":1363},"2026-05-22",{"date":1373,"close":1374},"2026-05-26",16.15999984741211,{"date":1376,"close":887},"2026-05-27",{"date":1378,"close":1379},"2026-05-28",17.030000686645508,{"date":1381,"close":1382},"2026-05-29",17.850000381469727,{"date":1384,"close":1385},"2026-06-01",18.389999389648438,{"date":1387,"close":1388},"2026-06-02",17.5,{"date":1390,"close":1391},"2026-06-03",16.389999389648438,{"date":1393,"close":1394},"2026-06-04",17.56999969482422,{"date":1396,"close":1397},"2026-06-05",17.149999618530273,{"date":1399,"close":1400},"2026-06-08",17.110000610351562,{"date":1402,"close":899},"2026-06-09",{"date":1404,"close":896},"2026-06-10",{"date":1406,"close":1407},"2026-06-11",18.239999771118164,{"date":1409,"close":1410},"2026-06-12",18.049999237060547,{"date":1412,"close":1413},"2026-06-15",18.450000762939453,{"date":1415,"close":1416},"2026-06-16",19.030000686645508,{"date":1418,"close":1419},"2026-06-17",18.809999465942383,{"date":1421,"close":1065},"2026-06-18",{"date":1423,"close":1424},"2026-06-22",18.6200008392334,{"date":1426,"close":1427},"2026-06-23",18.959999084472656,{"date":94,"close":1429},19.459999084472656,{"date":1431,"close":1432},"2026-06-25",19.670000076293945,{"date":1434,"close":1435},"2026-06-26",20.100000381469727,{"date":1437,"close":1438},"2026-06-29",20.459999084472656,{"date":1440,"close":1441},"2026-06-30",20.739999771118164,{"date":62,"close":1443},20.540000915527344,{"date":1445,"close":1446},"2026-07-02",19.690000534057617,{"date":1448,"close":1449},"2026-07-06",19.729999542236328,{"date":1451,"close":1452},"2026-07-07",19.489999771118164,{"date":1454,"close":252},"2026-07-08",{"date":1456,"close":1435},"2026-07-09",{"date":1458,"close":1459},"2026-07-10",20.350000381469727,{"date":1461,"close":1462},"2026-07-13",19.610000610351562,{"date":1464,"close":1465},"2026-07-14",19.950000762939453,{"date":47,"close":1467},20.059999465942383,{"date":1469,"close":1470},"2026-07-16",19.709999084472656,{"date":123,"close":1472},19.229999542236328,{"count":127,"fetchedAt":1474,"source":118},"2026-07-21T14:04:34.710Z",{"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>",1784642674604]