[{"data":1,"prerenderedAt":1407},["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-JRVR":25,"$fMrqAMrokQZnaLDPj5vWPFcDKfhnG374BKX-0hcdspeY":26,"ticker-mcap-JRVR":117,"ticker-profile-JRVR":126,"ticker-earnings-JRVR":140,"ticker-congress-JRVR":145},{"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":113},{"identity":28,"transactions":33,"sectorSlug":93,"relatedTickers":94},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1620459","James River Group Holdings, Inc.","Finance & Insurance","JRVR",[34,50,61,69,77,85],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-05T00:00:00.000Z","0002068751-26-000005-0","4","Sutherland Todd Randell","President, E&S Lines Segment","D",6.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2068751\u002F000206875126000005\u002F0002068751-26-000005-index.htm",937,95293,5743.8099999999995,"F","2026-05-04","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"2026-03-09T00:00:00.000Z","0001695522-26-000008-0","Doran Sarah C.","Chief Financial Officer",6.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1695522\u002F000169552226000008\u002F0001695522-26-000008-index.htm",8741,208172,56292.04,"2026-03-05",{"cik":29,"filedAt":51,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001473976-26-000008-0","D'Orazio Frank","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1473976\u002F000147397626000008\u002F0001473976-26-000008-index.htm",14128,546399,90984.32,{"cik":29,"filedAt":51,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0002007137-26-000006-0","McCoy James Paul","Senior Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2007137\u002F000200713726000006\u002F0002007137-26-000006-index.htm",4517,67926,29089.480000000003,{"cik":29,"filedAt":51,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001894317-26-000008-0","Miller Jeanette L","SVP, Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1894317\u002F000189431726000008\u002F0001894317-26-000008-index.htm",4126,84144,26571.440000000002,{"cik":29,"filedAt":51,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"0001895369-26-000008-0","Hoffmann Michael J.","SVP Chief Underwriting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1895369\u002F000189536926000008\u002F0001895369-26-000008-index.htm",8939,120796,57567.16,"finance-insurance",[95,98,101,104,107,110],{"ticker":96,"issuerName":97},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":99,"issuerName":100},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":102,"issuerName":103},"COIN","Coinbase Global, Inc.",{"ticker":105,"issuerName":106},"CRCL","Circle Internet Group, Inc.",{"ticker":108,"issuerName":109},"TRUP","TRUPANION, INC.",{"ticker":111,"issuerName":112},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":114,"fetchedAt":115,"source":116},6,"2026-08-01T06:06:21.303Z","sqlite",{"data":118,"meta":123},{"value":119,"quality":120,"closeDate":121,"ageDays":122,"sharesAsOf":47},218700329.76189804,"fresh","2026-07-29",3,{"count":124,"fetchedAt":125,"source":116},1,"2026-08-01T06:06:21.304Z",{"data":127,"meta":139},{"ticker":32,"ceo":128,"industry":129,"fullTimeEmployees":130,"ipoDate":131,"country":132,"state":133,"city":134,"website":135,"exchangeShort":25,"marketCap":25,"beta":136,"range52w":137,"fetchedAt":138},"Frank N. D'Orazio","Insurance - Specialty",645,"2014-12-12","US","NC","Chapel Hill","https:\u002F\u002Fwww.jrvrgroup.com",-0.185,"3.76-7.2","2026-07-24T23:03:53.998Z",{"count":124,"fetchedAt":125,"source":116},{"data":141,"meta":143},{"ticker":32,"points":142},[],{"count":124,"fetchedAt":144,"source":116},"2026-08-01T06:06:21.305Z",{"data":146,"meta":1405},{"congressTrades":147,"insiderTrades":148,"priceHistory":155,"ticker":32},[],[149,150,151,152,153,154],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":60},[156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,520,523,526,529,532,535,538,541,544,547,550,553,556,559,561,564,567,569,572,575,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,630,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,688,691,694,697,699,702,704,707,710,713,716,719,721,724,727,730,732,734,737,740,743,746,749,752,755,758,761,764,767,770,772,775,778,780,783,786,788,791,794,797,799,801,804,807,810,812,815,817,820,823,825,827,830,832,835,838,840,843,846,849,852,854,857,860,863,866,869,872,874,877,879,881,884,886,888,890,892,894,897,900,903,906,909,912,914,916,918,921,923,926,929,931,933,935,937,940,942,945,947,950,952,954,957,959,961,963,965,967,970,972,974,976,978,981,983,985,987,989,992,994,997,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1030,1033,1036,1038,1041,1044,1046,1049,1052,1055,1058,1061,1063,1065,1067,1070,1073,1075,1077,1080,1082,1085,1087,1089,1092,1094,1097,1100,1102,1105,1108,1111,1113,1116,1118,1120,1123,1126,1129,1132,1134,1136,1138,1141,1143,1145,1148,1150,1152,1154,1157,1160,1162,1165,1168,1170,1172,1174,1176,1179,1181,1183,1185,1188,1191,1193,1195,1197,1200,1203,1205,1208,1211,1213,1216,1218,1221,1223,1225,1227,1229,1231,1233,1235,1238,1241,1243,1246,1248,1250,1252,1255,1258,1261,1264,1267,1270,1273,1275,1277,1280,1283,1285,1288,1291,1293,1296,1299,1302,1304,1306,1309,1312,1314,1316,1318,1321,1323,1326,1329,1332,1335,1338,1340,1343,1345,1347,1349,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1382,1385,1387,1389,1392,1395,1397,1400,1403],{"date":157,"close":158},"2021-08-06",38.529998779296875,{"date":160,"close":161},"2021-08-13",38.599998474121094,{"date":163,"close":164},"2021-08-20",38.66999816894531,{"date":166,"close":167},"2021-08-27",38.220001220703125,{"date":169,"close":170},"2021-09-03",36.25,{"date":172,"close":173},"2021-09-10",34.36000061035156,{"date":175,"close":176},"2021-09-17",34.06999969482422,{"date":178,"close":179},"2021-09-24",33.880001068115234,{"date":181,"close":182},"2021-10-01",38.97999954223633,{"date":184,"close":185},"2021-10-08",38.20000076293945,{"date":187,"close":188},"2021-10-15",38.91999816894531,{"date":190,"close":191},"2021-10-22",39.06999969482422,{"date":193,"close":194},"2021-10-29",31.950000762939453,{"date":196,"close":197},"2021-11-05",31.030000686645508,{"date":199,"close":200},"2021-11-12",29.420000076293945,{"date":202,"close":203},"2021-11-19",28.940000534057617,{"date":205,"close":206},"2021-11-26",27.6299991607666,{"date":208,"close":209},"2021-12-03",24.799999237060547,{"date":211,"close":212},"2021-12-10",24.950000762939453,{"date":214,"close":215},"2021-12-17",26.670000076293945,{"date":217,"close":218},"2021-12-23",27.139999389648438,{"date":220,"close":221},"2021-12-31",28.809999465942383,{"date":223,"close":224},"2022-01-07",28.860000610351562,{"date":226,"close":227},"2022-01-14",29,{"date":229,"close":230},"2022-01-21",26.969999313354492,{"date":232,"close":233},"2022-01-28",27.399999618530273,{"date":235,"close":236},"2022-02-04",28.149999618530273,{"date":238,"close":239},"2022-02-11",27.18000030517578,{"date":241,"close":242},"2022-02-18",26.959999084472656,{"date":244,"close":245},"2022-02-25",26.520000457763672,{"date":247,"close":248},"2022-03-04",20.739999771118164,{"date":250,"close":251},"2022-03-11",21.079999923706055,{"date":253,"close":254},"2022-03-18",20.950000762939453,{"date":256,"close":257},"2022-03-25",21.850000381469727,{"date":259,"close":260},"2022-04-01",25.469999313354492,{"date":262,"close":263},"2022-04-08",24.469999313354492,{"date":265,"close":266},"2022-04-14",24.25,{"date":268,"close":269},"2022-04-22",23.84000015258789,{"date":271,"close":272},"2022-04-29",23.709999084472656,{"date":274,"close":275},"2022-05-06",22.59000015258789,{"date":277,"close":278},"2022-05-13",25.520000457763672,{"date":280,"close":281},"2022-05-20",25.010000228881836,{"date":283,"close":284},"2022-05-27",26.239999771118164,{"date":286,"close":287},"2022-06-03",25.09000015258789,{"date":289,"close":290},"2022-06-10",25,{"date":292,"close":293},"2022-06-17",23.040000915527344,{"date":295,"close":296},"2022-06-24",24.600000381469727,{"date":298,"close":299},"2022-07-01",25.06999969482422,{"date":301,"close":302},"2022-07-08",23.670000076293945,{"date":304,"close":305},"2022-07-15",21.479999542236328,{"date":307,"close":308},"2022-07-22",22.329999923706055,{"date":310,"close":311},"2022-07-29",23.760000228881836,{"date":313,"close":314},"2022-08-05",24.299999237060547,{"date":316,"close":317},"2022-08-12",25.979999542236328,{"date":319,"close":320},"2022-08-19",25.200000762939453,{"date":322,"close":323},"2022-08-26",24.639999389648438,{"date":325,"close":326},"2022-09-02",24.170000076293945,{"date":328,"close":329},"2022-09-09",24.15999984741211,{"date":331,"close":332},"2022-09-16",24.079999923706055,{"date":334,"close":335},"2022-09-23",23.549999237060547,{"date":337,"close":338},"2022-09-30",22.809999465942383,{"date":340,"close":341},"2022-10-07",21.299999237060547,{"date":343,"close":344},"2022-10-14",21.690000534057617,{"date":346,"close":347},"2022-10-21",22.260000228881836,{"date":349,"close":350},"2022-10-28",24.989999771118164,{"date":352,"close":353},"2022-11-04",22.950000762939453,{"date":355,"close":356},"2022-11-11",23.350000381469727,{"date":358,"close":359},"2022-11-18",24.1200008392334,{"date":361,"close":272},"2022-11-25",{"date":363,"close":364},"2022-12-02",24.3700008392334,{"date":366,"close":367},"2022-12-09",22.389999389648438,{"date":369,"close":370},"2022-12-16",21.75,{"date":372,"close":373},"2022-12-23",22.06999969482422,{"date":375,"close":376},"2022-12-30",20.90999984741211,{"date":378,"close":379},"2023-01-06",21.270000457763672,{"date":381,"close":382},"2023-01-13",21.5,{"date":384,"close":385},"2023-01-20",21.059999465942383,{"date":387,"close":388},"2023-01-27",21.600000381469727,{"date":390,"close":391},"2023-02-03",23.40999984741211,{"date":393,"close":394},"2023-02-10",22.610000610351562,{"date":396,"close":397},"2023-02-17",22.739999771118164,{"date":399,"close":400},"2023-02-24",22.170000076293945,{"date":402,"close":403},"2023-03-03",24.43000030517578,{"date":405,"close":406},"2023-03-10",22.3799991607666,{"date":408,"close":409},"2023-03-17",20.440000534057617,{"date":411,"close":412},"2023-03-24",20.709999084472656,{"date":414,"close":415},"2023-03-31",20.649999618530273,{"date":417,"close":418},"2023-04-06",19.81999969482422,{"date":420,"close":421},"2023-04-14",19.15999984741211,{"date":423,"close":424},"2023-04-21",19.5,{"date":426,"close":427},"2023-04-28",19.469999313354492,{"date":429,"close":430},"2023-05-05",20.729999542236328,{"date":432,"close":433},"2023-05-12",21.520000457763672,{"date":435,"close":436},"2023-05-19",21.450000762939453,{"date":438,"close":439},"2023-05-26",20.170000076293945,{"date":441,"close":442},"2023-06-02",20,{"date":444,"close":445},"2023-06-09",20.190000534057617,{"date":447,"close":448},"2023-06-16",20.040000915527344,{"date":450,"close":451},"2023-06-23",18.770000457763672,{"date":453,"close":454},"2023-06-30",18.260000228881836,{"date":456,"close":457},"2023-07-07",17.649999618530273,{"date":459,"close":460},"2023-07-14",17.940000534057617,{"date":462,"close":463},"2023-07-21",18.809999465942383,{"date":465,"close":466},"2023-07-28",18.3700008392334,{"date":468,"close":469},"2023-08-04",17.709999084472656,{"date":471,"close":472},"2023-08-11",16.079999923706055,{"date":474,"close":475},"2023-08-18",15.25,{"date":477,"close":478},"2023-08-25",14.720000267028809,{"date":480,"close":481},"2023-09-01",15.369999885559082,{"date":483,"close":484},"2023-09-08",14.449999809265137,{"date":486,"close":487},"2023-09-15",14.960000038146973,{"date":489,"close":490},"2023-09-22",15.600000381469727,{"date":492,"close":493},"2023-09-29",15.350000381469727,{"date":495,"close":496},"2023-10-06",14.9399995803833,{"date":498,"close":499},"2023-10-13",14.369999885559082,{"date":501,"close":502},"2023-10-20",14.3100004196167,{"date":504,"close":505},"2023-10-27",13.550000190734863,{"date":507,"close":508},"2023-11-03",14.40999984741211,{"date":510,"close":511},"2023-11-10",9.229999542236328,{"date":513,"close":514},"2023-11-17",8.869999885559082,{"date":516,"close":517},"2023-11-24",9.649999618530273,{"date":519,"close":511},"2023-12-01",{"date":521,"close":522},"2023-12-08",9.039999961853027,{"date":524,"close":525},"2023-12-15",8.489999771118164,{"date":527,"close":528},"2023-12-22",9.300000190734863,{"date":530,"close":531},"2023-12-29",9.239999771118164,{"date":533,"close":534},"2024-01-05",9.34000015258789,{"date":536,"close":537},"2024-01-12",8.380000114440918,{"date":539,"close":540},"2024-01-19",8.59000015258789,{"date":542,"close":543},"2024-01-26",9.40999984741211,{"date":545,"close":546},"2024-02-02",9.220000267028809,{"date":548,"close":549},"2024-02-09",9.489999771118164,{"date":551,"close":552},"2024-02-16",10.609999656677246,{"date":554,"close":555},"2024-02-23",10.859999656677246,{"date":557,"close":558},"2024-03-01",9.800000190734863,{"date":560,"close":543},"2024-03-08",{"date":562,"close":563},"2024-03-15",7.929999828338623,{"date":565,"close":566},"2024-03-22",8.680000305175781,{"date":568,"close":528},"2024-03-28",{"date":570,"close":571},"2024-04-05",8.630000114440918,{"date":573,"close":574},"2024-04-12",8.460000038146973,{"date":576,"close":534},"2024-04-19",{"date":578,"close":579},"2024-04-26",8.989999771118164,{"date":581,"close":582},"2024-05-03",8.819999694824219,{"date":584,"close":585},"2024-05-10",7.699999809265137,{"date":587,"close":588},"2024-05-17",8.199999809265137,{"date":590,"close":591},"2024-05-24",7.460000038146973,{"date":593,"close":594},"2024-05-31",7.809999942779541,{"date":596,"close":597},"2024-06-07",7.570000171661377,{"date":599,"close":600},"2024-06-14",7.400000095367432,{"date":602,"close":603},"2024-06-21",7.380000114440918,{"date":605,"close":606},"2024-06-28",7.730000019073486,{"date":608,"close":609},"2024-07-05",7.369999885559082,{"date":611,"close":612},"2024-07-12",8.010000228881836,{"date":614,"close":615},"2024-07-19",7.800000190734863,{"date":617,"close":618},"2024-07-26",8.420000076293945,{"date":620,"close":621},"2024-08-02",7.789999961853027,{"date":623,"close":624},"2024-08-09",7.289999961853027,{"date":626,"close":627},"2024-08-16",7.630000114440918,{"date":629,"close":591},"2024-08-23",{"date":631,"close":600},"2024-08-30",{"date":633,"close":634},"2024-09-06",6.519999980926514,{"date":636,"close":637},"2024-09-13",6.809999942779541,{"date":639,"close":640},"2024-09-20",6.489999771118164,{"date":642,"close":643},"2024-09-27",6.269999980926514,{"date":645,"close":646},"2024-10-04",6.590000152587891,{"date":648,"close":649},"2024-10-11",6.449999809265137,{"date":651,"close":652},"2024-10-18",7.170000076293945,{"date":654,"close":655},"2024-10-25",6.539999961853027,{"date":657,"close":658},"2024-11-01",6.230000019073486,{"date":660,"close":661},"2024-11-08",6.550000190734863,{"date":663,"close":664},"2024-11-15",4.630000114440918,{"date":666,"close":667},"2024-11-22",4.449999809265137,{"date":669,"close":670},"2024-11-29",4.690000057220459,{"date":672,"close":673},"2024-12-06",4.659999847412109,{"date":675,"close":676},"2024-12-13",4.650000095367432,{"date":678,"close":679},"2024-12-20",4.610000133514404,{"date":681,"close":682},"2024-12-27",4.840000152587891,{"date":684,"close":685},"2025-01-03",4.880000114440918,{"date":687,"close":664},"2025-01-10",{"date":689,"close":690},"2025-01-17",4.789999961853027,{"date":692,"close":693},"2025-01-24",4.900000095367432,{"date":695,"close":696},"2025-01-31",4.78000020980835,{"date":698,"close":690},"2025-02-07",{"date":700,"close":701},"2025-02-14",4.769999980926514,{"date":703,"close":690},"2025-02-21",{"date":705,"close":706},"2025-02-28",4.949999809265137,{"date":708,"close":709},"2025-03-07",4.070000171661377,{"date":711,"close":712},"2025-03-14",4.010000228881836,{"date":714,"close":715},"2025-03-21",3.9800000190734863,{"date":717,"close":718},"2025-03-28",4.25,{"date":720,"close":709},"2025-04-04",{"date":722,"close":723},"2025-04-11",4.440000057220459,{"date":725,"close":726},"2025-04-17",4.289999961853027,{"date":728,"close":729},"2025-04-25",4.380000114440918,{"date":731,"close":690},"2025-05-02",{"date":733,"close":673},"2025-05-09",{"date":735,"close":736},"2025-05-16",4.820000171661377,{"date":738,"close":739},"2025-05-23",5.440000057220459,{"date":741,"close":742},"2025-05-30",5.820000171661377,{"date":744,"close":745},"2025-06-06",5.929999828338623,{"date":747,"close":748},"2025-06-13",5.849999904632568,{"date":750,"close":751},"2025-06-20",5.769999980926514,{"date":753,"close":754},"2025-06-27",5.869999885559082,{"date":756,"close":757},"2025-07-03",5.639999866485596,{"date":759,"close":760},"2025-07-11",5.550000190734863,{"date":762,"close":763},"2025-07-18",5.610000133514404,{"date":765,"close":766},"2025-07-25",5.710000038146973,{"date":768,"close":769},"2025-07-28",5.789999961853027,{"date":771,"close":748},"2025-07-29",{"date":773,"close":774},"2025-07-30",5.539999961853027,{"date":776,"close":777},"2025-07-31",5.699999809265137,{"date":779,"close":739},"2025-08-01",{"date":781,"close":782},"2025-08-04",5.519999980926514,{"date":784,"close":785},"2025-08-05",5.590000152587891,{"date":787,"close":742},"2025-08-06",{"date":789,"close":790},"2025-08-07",5.75,{"date":792,"close":793},"2025-08-08",5.599999904632568,{"date":795,"close":796},"2025-08-11",5.650000095367432,{"date":798,"close":790},"2025-08-12",{"date":800,"close":114},"2025-08-13",{"date":802,"close":803},"2025-08-14",5.860000133514404,{"date":805,"close":806},"2025-08-15",5.71999979019165,{"date":808,"close":809},"2025-08-18",5.690000057220459,{"date":811,"close":796},"2025-08-19",{"date":813,"close":814},"2025-08-20",5.889999866485596,{"date":816,"close":742},"2025-08-21",{"date":818,"close":819},"2025-08-22",5.980000019073486,{"date":821,"close":822},"2025-08-25",5.78000020980835,{"date":824,"close":809},"2025-08-26",{"date":826,"close":757},"2025-08-27",{"date":828,"close":829},"2025-08-28",5.619999885559082,{"date":831,"close":829},"2025-08-29",{"date":833,"close":834},"2025-09-02",5.409999847412109,{"date":836,"close":837},"2025-09-03",5.579999923706055,{"date":839,"close":809},"2025-09-04",{"date":841,"close":842},"2025-09-05",5.429999828338623,{"date":844,"close":845},"2025-09-08",5.389999866485596,{"date":847,"close":848},"2025-09-09",5.28000020980835,{"date":850,"close":851},"2025-09-10",5.349999904632568,{"date":853,"close":834},"2025-09-11",{"date":855,"close":856},"2025-09-12",5.309999942779541,{"date":858,"close":859},"2025-09-15",5.269999980926514,{"date":861,"close":862},"2025-09-16",5.170000076293945,{"date":864,"close":865},"2025-09-17",5.079999923706055,{"date":867,"close":868},"2025-09-18",5.369999885559082,{"date":870,"close":871},"2025-09-19",5.420000076293945,{"date":873,"close":760},"2025-09-22",{"date":875,"close":876},"2025-09-23",5.659999847412109,{"date":878,"close":751},"2025-09-24",{"date":880,"close":774},"2025-09-25",{"date":882,"close":883},"2025-09-26",5.570000171661377,{"date":885,"close":796},"2025-09-29",{"date":887,"close":760},"2025-09-30",{"date":889,"close":793},"2025-10-01",{"date":891,"close":760},"2025-10-02",{"date":893,"close":785},"2025-10-03",{"date":895,"close":896},"2025-10-06",5.449999809265137,{"date":898,"close":899},"2025-10-07",5.380000114440918,{"date":901,"close":902},"2025-10-08",5.480000019073486,{"date":904,"close":905},"2025-10-09",5.329999923706055,{"date":907,"close":908},"2025-10-10",5.199999809265137,{"date":910,"close":911},"2025-10-13",5.210000038146973,{"date":913,"close":902},"2025-10-14",{"date":915,"close":868},"2025-10-15",{"date":917,"close":862},"2025-10-16",{"date":919,"close":920},"2025-10-17",5.230000019073486,{"date":922,"close":851},"2025-10-20",{"date":924,"close":925},"2025-10-21",5.360000133514404,{"date":927,"close":928},"2025-10-22",5.289999961853027,{"date":930,"close":859},"2025-10-23",{"date":932,"close":851},"2025-10-24",{"date":934,"close":834},"2025-10-27",{"date":936,"close":862},"2025-10-28",{"date":938,"close":939},"2025-10-29",5.150000095367432,{"date":941,"close":939},"2025-10-30",{"date":943,"close":944},"2025-10-31",5.099999904632568,{"date":946,"close":862},"2025-11-03",{"date":948,"close":949},"2025-11-04",5.949999809265137,{"date":951,"close":760},"2025-11-05",{"date":953,"close":856},"2025-11-06",{"date":955,"close":956},"2025-11-07",5.510000228881836,{"date":958,"close":868},"2025-11-10",{"date":960,"close":785},"2025-11-11",{"date":962,"close":829},"2025-11-12",{"date":964,"close":785},"2025-11-13",{"date":966,"close":883},"2025-11-14",{"date":968,"close":969},"2025-11-17",5.53000020980835,{"date":971,"close":796},"2025-11-18",{"date":973,"close":796},"2025-11-19",{"date":975,"close":829},"2025-11-20",{"date":977,"close":822},"2025-11-21",{"date":979,"close":980},"2025-11-24",5.730000019073486,{"date":982,"close":806},"2025-11-25",{"date":984,"close":814},"2025-11-26",{"date":986,"close":814},"2025-11-28",{"date":988,"close":822},"2025-12-01",{"date":990,"close":991},"2025-12-02",5.800000190734863,{"date":993,"close":803},"2025-12-03",{"date":995,"close":996},"2025-12-04",5.960000038146973,{"date":998,"close":949},"2025-12-05",{"date":1000,"close":1001},"2025-12-08",6.010000228881836,{"date":1003,"close":1004},"2025-12-09",6.25,{"date":1006,"close":1007},"2025-12-10",6.360000133514404,{"date":1009,"close":1010},"2025-12-11",6.670000076293945,{"date":1012,"close":1013},"2025-12-12",6.75,{"date":1015,"close":1016},"2025-12-15",6.789999961853027,{"date":1018,"close":1019},"2025-12-16",6.610000133514404,{"date":1021,"close":1022},"2025-12-17",6.71999979019165,{"date":1024,"close":655},"2025-12-18",{"date":1026,"close":1027},"2025-12-19",6.260000228881836,{"date":1029,"close":1007},"2025-12-22",{"date":1031,"close":1032},"2025-12-23",6.300000190734863,{"date":1034,"close":1035},"2025-12-24",6.389999866485596,{"date":1037,"close":1035},"2025-12-26",{"date":1039,"close":1040},"2025-12-29",6.309999942779541,{"date":1042,"close":1043},"2025-12-30",6.400000095367432,{"date":1045,"close":1007},"2025-12-31",{"date":1047,"close":1048},"2026-01-02",6.159999847412109,{"date":1050,"close":1051},"2026-01-05",6.139999866485596,{"date":1053,"close":1054},"2026-01-06",6.150000095367432,{"date":1056,"close":1057},"2026-01-07",6.210000038146973,{"date":1059,"close":1060},"2026-01-08",6.340000152587891,{"date":1062,"close":658},"2026-01-09",{"date":1064,"close":646},"2026-01-12",{"date":1066,"close":643},"2026-01-13",{"date":1068,"close":1069},"2026-01-14",6.579999923706055,{"date":1071,"close":1072},"2026-01-15",6.690000057220459,{"date":1074,"close":1019},"2026-01-16",{"date":1076,"close":1010},"2026-01-20",{"date":1078,"close":1079},"2026-01-21",6.829999923706055,{"date":1081,"close":1013},"2026-01-22",{"date":1083,"close":1084},"2026-01-23",6.659999847412109,{"date":1086,"close":1022},"2026-01-26",{"date":1088,"close":1069},"2026-01-27",{"date":1090,"close":1091},"2026-01-28",6.619999885559082,{"date":1093,"close":1013},"2026-01-29",{"date":1095,"close":1096},"2026-01-30",6.710000038146973,{"date":1098,"close":1099},"2026-02-02",6.820000171661377,{"date":1101,"close":1013},"2026-02-03",{"date":1103,"close":1104},"2026-02-04",6.949999809265137,{"date":1106,"close":1107},"2026-02-05",6.940000057220459,{"date":1109,"close":1110},"2026-02-06",7.039999961853027,{"date":1112,"close":1022},"2026-02-09",{"date":1114,"close":1115},"2026-02-10",6.650000095367432,{"date":1117,"close":646},"2026-02-11",{"date":1119,"close":1013},"2026-02-12",{"date":1121,"close":1122},"2026-02-13",6.869999885559082,{"date":1124,"close":1125},"2026-02-17",7,{"date":1127,"close":1128},"2026-02-18",6.880000114440918,{"date":1130,"close":1131},"2026-02-19",6.849999904632568,{"date":1133,"close":1122},"2026-02-20",{"date":1135,"close":1084},"2026-02-23",{"date":1137,"close":1010},"2026-02-24",{"date":1139,"close":1140},"2026-02-25",6.630000114440918,{"date":1142,"close":1107},"2026-02-26",{"date":1144,"close":1125},"2026-02-27",{"date":1146,"close":1147},"2026-03-02",7.130000114440918,{"date":1149,"close":1010},"2026-03-03",{"date":1151,"close":1107},"2026-03-04",{"date":60,"close":1153},6.440000057220459,{"date":1155,"close":1156},"2026-03-06",6.46999979019165,{"date":1158,"close":1159},"2026-03-09",6.369999885559082,{"date":1161,"close":1035},"2026-03-10",{"date":1163,"close":1164},"2026-03-11",6.409999847412109,{"date":1166,"close":1167},"2026-03-12",6.429999828338623,{"date":1169,"close":1035},"2026-03-13",{"date":1171,"close":634},"2026-03-16",{"date":1173,"close":655},"2026-03-17",{"date":1175,"close":1164},"2026-03-18",{"date":1177,"close":1178},"2026-03-19",6.059999942779541,{"date":1180,"close":1051},"2026-03-20",{"date":1182,"close":1027},"2026-03-23",{"date":1184,"close":658},"2026-03-24",{"date":1186,"close":1187},"2026-03-25",6.179999828338623,{"date":1189,"close":1190},"2026-03-26",6.289999961853027,{"date":1192,"close":1054},"2026-03-27",{"date":1194,"close":643},"2026-03-30",{"date":1196,"close":1032},"2026-03-31",{"date":1198,"close":1199},"2026-04-01",6.070000171661377,{"date":1201,"close":1202},"2026-04-02",6.119999885559082,{"date":1204,"close":1187},"2026-04-06",{"date":1206,"close":1207},"2026-04-07",6.190000057220459,{"date":1209,"close":1210},"2026-04-08",6.329999923706055,{"date":1212,"close":1007},"2026-04-09",{"date":1214,"close":1215},"2026-04-10",6.199999809265137,{"date":1217,"close":1060},"2026-04-13",{"date":1219,"close":1220},"2026-04-14",6.320000171661377,{"date":1222,"close":1035},"2026-04-15",{"date":1224,"close":649},"2026-04-16",{"date":1226,"close":640},"2026-04-17",{"date":1228,"close":1210},"2026-04-20",{"date":1230,"close":1035},"2026-04-21",{"date":1232,"close":1004},"2026-04-22",{"date":1234,"close":1027},"2026-04-23",{"date":1236,"close":1237},"2026-04-24",6.349999904632568,{"date":1239,"close":1240},"2026-04-27",6.380000114440918,{"date":1242,"close":1007},"2026-04-28",{"date":1244,"close":1245},"2026-04-29",6.21999979019165,{"date":1247,"close":1215},"2026-04-30",{"date":1249,"close":1207},"2026-05-01",{"date":47,"close":1251},6.130000114440918,{"date":1253,"close":1254},"2026-05-05",4.684999942779541,{"date":1256,"close":1257},"2026-05-06",4.505000114440918,{"date":1259,"close":1260},"2026-05-07",4.300000190734863,{"date":1262,"close":1263},"2026-05-08",4.150000095367432,{"date":1265,"close":1266},"2026-05-11",3.9700000286102295,{"date":1268,"close":1269},"2026-05-12",4.199999809265137,{"date":1271,"close":1272},"2026-05-13",4.099999904632568,{"date":1274,"close":1263},"2026-05-14",{"date":1276,"close":1263},"2026-05-15",{"date":1278,"close":1279},"2026-05-18",4.369999885559082,{"date":1281,"close":1282},"2026-05-19",4.050000190734863,{"date":1284,"close":1272},"2026-05-20",{"date":1286,"close":1287},"2026-05-21",4.110000133514404,{"date":1289,"close":1290},"2026-05-22",4,{"date":1292,"close":1266},"2026-05-26",{"date":1294,"close":1295},"2026-05-27",3.990000009536743,{"date":1297,"close":1298},"2026-05-28",3.940000057220459,{"date":1300,"close":1301},"2026-05-29",3.9100000858306885,{"date":1303,"close":1298},"2026-06-01",{"date":1305,"close":712},"2026-06-02",{"date":1307,"close":1308},"2026-06-03",3.8299999237060547,{"date":1310,"close":1311},"2026-06-04",3.9600000381469727,{"date":1313,"close":1311},"2026-06-05",{"date":1315,"close":1266},"2026-06-08",{"date":1317,"close":1266},"2026-06-09",{"date":1319,"close":1320},"2026-06-10",4.179999828338623,{"date":1322,"close":718},"2026-06-11",{"date":1324,"close":1325},"2026-06-12",4.190000057220459,{"date":1327,"close":1328},"2026-06-15",4.170000076293945,{"date":1330,"close":1331},"2026-06-16",4.159999847412109,{"date":1333,"close":1334},"2026-06-17",4.03000020980835,{"date":1336,"close":1337},"2026-06-18",3.950000047683716,{"date":1339,"close":1301},"2026-06-22",{"date":1341,"close":1342},"2026-06-23",4.019999980926514,{"date":1344,"close":1331},"2026-06-24",{"date":1346,"close":1334},"2026-06-25",{"date":1348,"close":723},"2026-06-26",{"date":1350,"close":667},"2026-06-29",{"date":1352,"close":1353},"2026-06-30",4.400000095367432,{"date":1355,"close":1356},"2026-07-01",4.389999866485596,{"date":1358,"close":1359},"2026-07-02",4.460000038146973,{"date":1361,"close":1362},"2026-07-06",4.489999771118164,{"date":1364,"close":1365},"2026-07-07",4.559999942779541,{"date":1367,"close":1368},"2026-07-08",4.590000152587891,{"date":1370,"close":1371},"2026-07-09",4.519999980926514,{"date":1373,"close":1365},"2026-07-10",{"date":1375,"close":1376},"2026-07-13",4.579999923706055,{"date":1378,"close":1379},"2026-07-14",4.550000190734863,{"date":1381,"close":1353},"2026-07-15",{"date":1383,"close":1384},"2026-07-16",4.539999961853027,{"date":1386,"close":1368},"2026-07-17",{"date":1388,"close":1376},"2026-07-20",{"date":1390,"close":1391},"2026-07-21",4.429999828338623,{"date":1393,"close":1394},"2026-07-22",4.53000020980835,{"date":1396,"close":1371},"2026-07-23",{"date":1398,"close":1399},"2026-07-27",4.699999809265137,{"date":1401,"close":1402},"2026-07-28",4.795000076293945,{"date":121,"close":1404},4.730000019073486,{"count":124,"fetchedAt":1406,"source":116},"2026-08-01T06:06:21.309Z",1785564381244]