[{"data":1,"prerenderedAt":1388},["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-KVHI":25,"$fJ6FgbUrEv6yLcvjYqo-pQI-U64AEy4L_4Hd9mYBWSOU":26,"ticker-mcap-KVHI":123,"ticker-profile-KVHI":132,"ticker-earnings-KVHI":146,"ticker-congress-KVHI":150,"i-lucide:info":1386},{"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":119},{"identity":28,"transactions":33,"sectorSlug":99,"relatedTickers":100},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1007587","KVH INDUSTRIES INC \\DE\\","Transportation & Utilities","KVHI",[34,52,62,75,82,92],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-12T13:16:04.000Z","0001441378-26-000015-0","FEINGOLD FELISE","SVP General Counsel","D",7.598,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1441378\u002F000144137826000015\u002F0001441378-26-000015-index.htm",1862,67792,14147.476,"S","2026-06-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},92,"2026-03-12T00:00:00.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":25,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":61},"2026-06-12T13:12:23.000Z","0001441377-26-000014-0","BRUUN BRENT C","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1441377\u002F000144137726000014\u002F0001441377-26-000014-index.htm",2230,167394,16943.54,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":67,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":73,"intentLabel":47,"signalQuality":48,"insiderHistory":74},"2026-05-30T00:30:27.000Z","0000921895-26-001507-0","Radoff Bradley Louis","","I",10.7759,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1496916\u002F000092189526001507\u002F0000921895-26-001507-index.htm",10941,314059,117899.1219,"2026-05-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":67,"pricePerShare":77,"rawFilingUrl":69,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":73,"intentLabel":47,"signalQuality":48,"insiderHistory":81},"0000921895-26-001507-1",11.3926,24059,290000,274094.5634,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":83,"formType":84,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48,"insiderHistory":91},"0001441378-26-000011-0","4",6.637,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1441378\u002F000144137826000011\u002F0001441378-26-000011-index.htm",1594,69654,10579.377999999999,"2026-03-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":93,"formType":84,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":90,"intentLabel":47,"signalQuality":48,"insiderHistory":98},"0001441377-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1441377\u002F000144137726000010\u002F0001441377-26-000010-index.htm",2049,169624,13599.213,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[101,104,107,110,113,116],{"ticker":102,"issuerName":103},"BKNG","Booking Holdings Inc.",{"ticker":105,"issuerName":106},"ROKU","ROKU, INC",{"ticker":108,"issuerName":109},"LILA","Liberty Latin America Ltd.",{"ticker":111,"issuerName":112},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":114,"issuerName":115},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":117,"issuerName":118},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":120,"fetchedAt":121,"source":122},6,"2026-08-04T23:44:46.493Z","sqlite",{"data":124,"meta":130},{"value":125,"quality":126,"closeDate":127,"ageDays":128,"sharesAsOf":129},178794378.15756035,"fresh","2026-08-03",1,"2026-05-01",{"count":128,"fetchedAt":131,"source":122},"2026-08-04T23:44:46.494Z",{"data":133,"meta":145},{"ticker":32,"ceo":134,"industry":135,"fullTimeEmployees":136,"ipoDate":137,"country":138,"state":139,"city":140,"website":141,"exchangeShort":25,"marketCap":25,"beta":142,"range52w":143,"fetchedAt":144},"Brent C. Bruun","Telecommunications Services",300,"1996-04-02","US","RI","Middletown","https:\u002F\u002Fwww.kvh.com",0.431,"5.09-13","2026-07-09T01:00:43.531Z",{"count":128,"fetchedAt":131,"source":122},{"data":147,"meta":149},{"ticker":32,"points":148},[],{"count":128,"fetchedAt":131,"source":122},{"data":151,"meta":1384},{"congressTrades":152,"insiderTrades":153,"priceHistory":160,"ticker":32},[],[154,155,156,157,158,159],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":67,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":63,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":67,"pricePerShare":77,"rawFilingUrl":69,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":51,"filingId":83,"formType":84,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":45,"transactionDate":90},{"cik":29,"filedAt":51,"filingId":93,"formType":84,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":90},[161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,279,282,285,288,291,294,296,299,302,305,308,311,314,317,320,323,326,328,331,334,336,339,342,345,348,350,353,356,359,362,365,368,371,373,376,378,381,384,386,389,392,395,398,401,404,407,409,412,415,418,421,423,426,429,431,434,436,439,442,445,447,450,453,455,458,460,463,466,469,472,474,477,480,483,486,489,492,495,497,500,503,506,509,512,515,518,521,524,527,529,532,534,536,539,542,545,547,550,553,555,558,561,563,565,568,571,573,575,578,580,583,585,588,591,594,597,600,602,605,608,611,614,617,620,623,626,629,631,634,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,704,707,710,713,715,717,720,723,725,728,730,733,735,737,739,742,744,746,749,751,753,755,757,759,761,763,766,769,771,773,776,778,781,784,786,788,790,793,796,799,801,803,805,808,811,814,816,818,821,824,827,830,833,836,838,841,843,845,847,850,852,854,856,858,861,863,865,868,871,873,876,878,880,883,885,887,889,892,894,896,899,902,905,908,910,913,915,917,920,923,925,928,930,933,935,938,940,943,945,948,951,953,955,958,961,964,966,968,971,974,977,980,983,986,989,992,995,998,1001,1003,1006,1008,1011,1014,1016,1018,1021,1024,1027,1030,1033,1036,1038,1041,1043,1046,1049,1052,1055,1057,1060,1063,1065,1068,1071,1074,1076,1078,1080,1083,1085,1088,1091,1094,1097,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1124,1125,1127,1130,1133,1136,1139,1142,1145,1148,1150,1152,1155,1157,1159,1162,1164,1167,1170,1173,1176,1178,1181,1183,1185,1187,1189,1192,1195,1198,1201,1204,1206,1209,1212,1214,1217,1220,1221,1224,1227,1229,1232,1235,1238,1240,1243,1245,1248,1251,1254,1257,1259,1262,1265,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1301,1304,1307,1309,1311,1313,1316,1319,1322,1325,1327,1329,1332,1335,1337,1339,1341,1344,1347,1350,1353,1356,1359,1361,1363,1366,1368,1371,1373,1375,1378,1381,1383],{"date":162,"close":163},"2021-08-06",10.899999618530273,{"date":165,"close":166},"2021-08-13",10.670000076293945,{"date":168,"close":169},"2021-08-20",10.350000381469727,{"date":171,"close":172},"2021-08-27",10.539999961853027,{"date":174,"close":175},"2021-09-03",10.15999984741211,{"date":177,"close":178},"2021-09-10",9.960000038146973,{"date":180,"close":181},"2021-09-17",9.40999984741211,{"date":183,"close":184},"2021-09-24",9.649999618530273,{"date":186,"close":187},"2021-10-01",9.720000267028809,{"date":189,"close":190},"2021-10-08",9.90999984741211,{"date":192,"close":193},"2021-10-15",10.3100004196167,{"date":195,"close":196},"2021-10-22",10.119999885559082,{"date":198,"close":199},"2021-10-29",10.260000228881836,{"date":201,"close":202},"2021-11-05",10.489999771118164,{"date":204,"close":205},"2021-11-12",10.699999809265137,{"date":207,"close":208},"2021-11-19",10.329999923706055,{"date":210,"close":211},"2021-11-26",10,{"date":213,"close":214},"2021-12-03",9.920000076293945,{"date":216,"close":217},"2021-12-10",9.8100004196167,{"date":219,"close":220},"2021-12-17",8.949999809265137,{"date":222,"close":223},"2021-12-23",8.989999771118164,{"date":225,"close":226},"2021-12-31",9.1899995803833,{"date":228,"close":226},"2022-01-07",{"date":230,"close":231},"2022-01-14",9.399999618530273,{"date":233,"close":234},"2022-01-21",8.960000038146973,{"date":236,"close":237},"2022-01-28",8.800000190734863,{"date":239,"close":240},"2022-02-04",8.600000381469727,{"date":242,"close":243},"2022-02-11",8.430000305175781,{"date":245,"close":246},"2022-02-18",8.5,{"date":248,"close":249},"2022-02-25",8.789999961853027,{"date":251,"close":252},"2022-03-04",8.4399995803833,{"date":254,"close":255},"2022-03-11",9.350000381469727,{"date":257,"close":258},"2022-03-18",8.59000015258789,{"date":260,"close":261},"2022-03-25",9.600000381469727,{"date":263,"close":264},"2022-04-01",9.390000343322754,{"date":266,"close":267},"2022-04-08",8.770000457763672,{"date":269,"close":270},"2022-04-14",8.569999694824219,{"date":272,"close":273},"2022-04-22",8.130000114440918,{"date":275,"close":276},"2022-04-29",7.96999979019165,{"date":278,"close":276},"2022-05-06",{"date":280,"close":281},"2022-05-13",7.849999904632568,{"date":283,"close":284},"2022-05-20",7.329999923706055,{"date":286,"close":287},"2022-05-27",7.760000228881836,{"date":289,"close":290},"2022-06-03",7.809999942779541,{"date":292,"close":293},"2022-06-10",8.170000076293945,{"date":295,"close":281},"2022-06-17",{"date":297,"close":298},"2022-06-24",8.609999656677246,{"date":300,"close":301},"2022-07-01",8.539999961853027,{"date":303,"close":304},"2022-07-08",8.460000038146973,{"date":306,"close":307},"2022-07-15",8.180000305175781,{"date":309,"close":310},"2022-07-22",8.239999771118164,{"date":312,"close":313},"2022-07-29",8.619999885559082,{"date":315,"close":316},"2022-08-05",8.220000267028809,{"date":318,"close":319},"2022-08-12",9.25,{"date":321,"close":322},"2022-08-19",9.640000343322754,{"date":324,"close":325},"2022-08-26",9.630000114440918,{"date":327,"close":261},"2022-09-02",{"date":329,"close":330},"2022-09-09",9.84000015258789,{"date":332,"close":333},"2022-09-16",9.770000457763672,{"date":335,"close":226},"2022-09-23",{"date":337,"close":338},"2022-09-30",9.220000267028809,{"date":340,"close":341},"2022-10-07",8.8100004196167,{"date":343,"close":344},"2022-10-14",9.239999771118164,{"date":346,"close":347},"2022-10-21",9.420000076293945,{"date":349,"close":193},"2022-10-28",{"date":351,"close":352},"2022-11-04",11.109999656677246,{"date":354,"close":355},"2022-11-11",10.680000305175781,{"date":357,"close":358},"2022-11-18",10.819999694824219,{"date":360,"close":361},"2022-11-25",11.229999542236328,{"date":363,"close":364},"2022-12-02",11.399999618530273,{"date":366,"close":367},"2022-12-09",10.020000457763672,{"date":369,"close":370},"2022-12-16",9.569999694824219,{"date":372,"close":231},"2022-12-23",{"date":374,"close":375},"2022-12-30",10.220000267028809,{"date":377,"close":375},"2023-01-06",{"date":379,"close":380},"2023-01-13",10.520000457763672,{"date":382,"close":383},"2023-01-20",10.420000076293945,{"date":385,"close":375},"2023-01-27",{"date":387,"close":388},"2023-02-03",10.050000190734863,{"date":390,"close":391},"2023-02-10",9.949999809265137,{"date":393,"close":394},"2023-02-17",9.989999771118164,{"date":396,"close":397},"2023-02-24",10.0600004196167,{"date":399,"close":400},"2023-03-03",10.029999732971191,{"date":402,"close":403},"2023-03-10",9.930000305175781,{"date":405,"close":406},"2023-03-17",9.869999885559082,{"date":408,"close":364},"2023-03-24",{"date":410,"close":411},"2023-03-31",11.380000114440918,{"date":413,"close":414},"2023-04-06",11.470000267028809,{"date":416,"close":417},"2023-04-14",11.699999809265137,{"date":419,"close":420},"2023-04-21",11.130000114440918,{"date":422,"close":380},"2023-04-28",{"date":424,"close":425},"2023-05-05",10.449999809265137,{"date":427,"close":428},"2023-05-12",9.800000190734863,{"date":430,"close":261},"2023-05-19",{"date":432,"close":433},"2023-05-26",8.890000343322754,{"date":435,"close":370},"2023-06-02",{"date":437,"close":438},"2023-06-09",9.5,{"date":440,"close":441},"2023-06-16",9.609999656677246,{"date":443,"close":444},"2023-06-23",9.140000343322754,{"date":446,"close":444},"2023-06-30",{"date":448,"close":449},"2023-07-07",8.729999542236328,{"date":451,"close":452},"2023-07-14",8.520000457763672,{"date":454,"close":449},"2023-07-21",{"date":456,"close":457},"2023-07-28",8.510000228881836,{"date":459,"close":240},"2023-08-04",{"date":461,"close":462},"2023-08-11",6.130000114440918,{"date":464,"close":465},"2023-08-18",5.599999904632568,{"date":467,"close":468},"2023-08-25",5.320000171661377,{"date":470,"close":471},"2023-09-01",5.380000114440918,{"date":473,"close":468},"2023-09-08",{"date":475,"close":476},"2023-09-15",5.519999980926514,{"date":478,"close":479},"2023-09-22",5.269999980926514,{"date":481,"close":482},"2023-09-29",5.099999904632568,{"date":484,"close":485},"2023-10-06",4.980000019073486,{"date":487,"close":488},"2023-10-13",4.829999923706055,{"date":490,"close":491},"2023-10-20",4.739999771118164,{"date":493,"close":494},"2023-10-27",4.5,{"date":496,"close":488},"2023-11-03",{"date":498,"close":499},"2023-11-10",4.53000020980835,{"date":501,"close":502},"2023-11-17",4.78000020980835,{"date":504,"close":505},"2023-11-24",4.949999809265137,{"date":507,"close":508},"2023-12-01",4.849999904632568,{"date":510,"close":511},"2023-12-08",5.21999979019165,{"date":513,"close":514},"2023-12-15",4.889999866485596,{"date":516,"close":517},"2023-12-22",4.96999979019165,{"date":519,"close":520},"2023-12-29",5.260000228881836,{"date":522,"close":523},"2024-01-05",4.940000057220459,{"date":525,"close":526},"2024-01-12",5.019999980926514,{"date":528,"close":508},"2024-01-19",{"date":530,"close":531},"2024-01-26",5.28000020980835,{"date":533,"close":502},"2024-02-02",{"date":535,"close":488},"2024-02-09",{"date":537,"close":538},"2024-02-16",5.03000020980835,{"date":540,"close":541},"2024-02-23",4.710000038146973,{"date":543,"close":544},"2024-03-01",4.71999979019165,{"date":546,"close":491},"2024-03-08",{"date":548,"close":549},"2024-03-15",4.670000076293945,{"date":551,"close":552},"2024-03-22",5,{"date":554,"close":482},"2024-03-28",{"date":556,"close":557},"2024-04-05",5.059999942779541,{"date":559,"close":560},"2024-04-12",5.369999885559082,{"date":562,"close":523},"2024-04-19",{"date":564,"close":502},"2024-04-26",{"date":566,"close":567},"2024-05-03",4.989999771118164,{"date":569,"close":570},"2024-05-10",5.010000228881836,{"date":572,"close":482},"2024-05-17",{"date":574,"close":482},"2024-05-24",{"date":576,"close":577},"2024-05-31",5.179999828338623,{"date":579,"close":570},"2024-06-07",{"date":581,"close":582},"2024-06-14",4.789999961853027,{"date":584,"close":494},"2024-06-21",{"date":586,"close":587},"2024-06-28",4.650000095367432,{"date":589,"close":590},"2024-07-05",4.46999979019165,{"date":592,"close":593},"2024-07-12",4.519999980926514,{"date":595,"close":596},"2024-07-19",4.429999828338623,{"date":598,"close":599},"2024-07-26",4.730000019073486,{"date":601,"close":494},"2024-08-02",{"date":603,"close":604},"2024-08-09",4.489999771118164,{"date":606,"close":607},"2024-08-16",4.460000038146973,{"date":609,"close":610},"2024-08-23",4.619999885559082,{"date":612,"close":613},"2024-08-30",4.440000057220459,{"date":615,"close":616},"2024-09-06",4.559999942779541,{"date":618,"close":619},"2024-09-13",4.690000057220459,{"date":621,"close":622},"2024-09-20",4.639999866485596,{"date":624,"close":625},"2024-09-27",4.75,{"date":627,"close":628},"2024-10-04",4.840000152587891,{"date":630,"close":526},"2024-10-11",{"date":632,"close":633},"2024-10-18",4.760000228881836,{"date":635,"close":587},"2024-10-25",{"date":637,"close":638},"2024-11-01",4.599999904632568,{"date":640,"close":641},"2024-11-08",4.510000228881836,{"date":643,"close":644},"2024-11-15",5.110000133514404,{"date":646,"close":647},"2024-11-22",5.25,{"date":649,"close":650},"2024-11-29",5.510000228881836,{"date":652,"close":653},"2024-12-06",5.809999942779541,{"date":655,"close":656},"2024-12-13",5.659999847412109,{"date":658,"close":659},"2024-12-20",5.400000095367432,{"date":661,"close":662},"2024-12-27",5.550000190734863,{"date":664,"close":665},"2025-01-03",5.650000095367432,{"date":667,"close":668},"2025-01-10",5.739999771118164,{"date":670,"close":671},"2025-01-17",5.929999828338623,{"date":673,"close":674},"2025-01-24",6.119999885559082,{"date":676,"close":677},"2025-01-31",6.110000133514404,{"date":679,"close":680},"2025-02-07",6.050000190734863,{"date":682,"close":683},"2025-02-14",6.059999942779541,{"date":685,"close":686},"2025-02-21",5.840000152587891,{"date":688,"close":689},"2025-02-28",5.829999923706055,{"date":691,"close":692},"2025-03-07",5.409999847412109,{"date":694,"close":695},"2025-03-14",5.289999961853027,{"date":697,"close":698},"2025-03-21",5.119999885559082,{"date":700,"close":701},"2025-03-28",5.480000019073486,{"date":703,"close":526},"2025-04-04",{"date":705,"close":706},"2025-04-11",4.820000171661377,{"date":708,"close":709},"2025-04-17",5.050000190734863,{"date":711,"close":712},"2025-04-25",5.090000152587891,{"date":714,"close":552},"2025-05-02",{"date":716,"close":709},"2025-05-09",{"date":718,"close":719},"2025-05-16",5.190000057220459,{"date":721,"close":722},"2025-05-23",5.329999923706055,{"date":724,"close":692},"2025-05-30",{"date":726,"close":727},"2025-06-06",5.199999809265137,{"date":729,"close":468},"2025-06-13",{"date":731,"close":732},"2025-06-20",5.440000057220459,{"date":734,"close":520},"2025-06-27",{"date":736,"close":692},"2025-07-03",{"date":738,"close":468},"2025-07-11",{"date":740,"close":741},"2025-07-18",5.349999904632568,{"date":743,"close":531},"2025-07-25",{"date":745,"close":647},"2025-08-01",{"date":747,"close":748},"2025-08-04",5.309999942779541,{"date":750,"close":722},"2025-08-05",{"date":752,"close":511},"2025-08-06",{"date":754,"close":722},"2025-08-07",{"date":756,"close":531},"2025-08-08",{"date":758,"close":511},"2025-08-11",{"date":760,"close":468},"2025-08-12",{"date":762,"close":560},"2025-08-13",{"date":764,"close":765},"2025-08-14",5.449999809265137,{"date":767,"close":768},"2025-08-15",5.360000133514404,{"date":770,"close":732},"2025-08-18",{"date":772,"close":692},"2025-08-19",{"date":774,"close":775},"2025-08-20",5.5,{"date":777,"close":775},"2025-08-21",{"date":779,"close":780},"2025-08-22",5.389999866485596,{"date":782,"close":783},"2025-08-25",5.539999961853027,{"date":785,"close":668},"2025-08-26",{"date":787,"close":476},"2025-08-27",{"date":789,"close":668},"2025-08-28",{"date":791,"close":792},"2025-08-29",5.630000114440918,{"date":794,"close":795},"2025-09-02",5.730000019073486,{"date":797,"close":798},"2025-09-03",5.710000038146973,{"date":800,"close":668},"2025-09-04",{"date":802,"close":671},"2025-09-05",{"date":804,"close":462},"2025-09-08",{"date":806,"close":807},"2025-09-09",6.139999866485596,{"date":809,"close":810},"2025-09-10",5.860000133514404,{"date":812,"close":813},"2025-09-11",5.940000057220459,{"date":815,"close":677},"2025-09-12",{"date":817,"close":807},"2025-09-15",{"date":819,"close":820},"2025-09-16",6.210000038146973,{"date":822,"close":823},"2025-09-17",6.090000152587891,{"date":825,"close":826},"2025-09-18",6.170000076293945,{"date":828,"close":829},"2025-09-19",5.610000133514404,{"date":831,"close":832},"2025-09-22",6.03000020980835,{"date":834,"close":835},"2025-09-23",6.039999961853027,{"date":837,"close":653},"2025-09-24",{"date":839,"close":840},"2025-09-25",5.900000095367432,{"date":842,"close":668},"2025-09-26",{"date":844,"close":665},"2025-09-29",{"date":846,"close":465},"2025-09-30",{"date":848,"close":849},"2025-10-01",5.559999942779541,{"date":851,"close":732},"2025-10-02",{"date":853,"close":775},"2025-10-03",{"date":855,"close":665},"2025-10-06",{"date":857,"close":732},"2025-10-07",{"date":859,"close":860},"2025-10-08",5.670000076293945,{"date":862,"close":656},"2025-10-09",{"date":864,"close":860},"2025-10-10",{"date":866,"close":867},"2025-10-13",5.78000020980835,{"date":869,"close":870},"2025-10-14",5.690000057220459,{"date":872,"close":689},"2025-10-15",{"date":874,"close":875},"2025-10-16",5.570000171661377,{"date":877,"close":783},"2025-10-17",{"date":879,"close":665},"2025-10-20",{"date":881,"close":882},"2025-10-21",5.679999828338623,{"date":884,"close":875},"2025-10-22",{"date":886,"close":875},"2025-10-23",{"date":888,"close":792},"2025-10-24",{"date":890,"close":891},"2025-10-27",5.789999961853027,{"date":893,"close":680},"2025-10-28",{"date":895,"close":120},"2025-10-29",{"date":897,"close":898},"2025-10-30",5.889999866485596,{"date":900,"close":901},"2025-10-31",5.96999979019165,{"date":903,"close":904},"2025-11-03",5.71999979019165,{"date":906,"close":907},"2025-11-04",6.019999980926514,{"date":909,"close":907},"2025-11-05",{"date":911,"close":912},"2025-11-06",5.639999866485596,{"date":914,"close":650},"2025-11-07",{"date":916,"close":741},"2025-11-10",{"date":918,"close":919},"2025-11-11",5.460000038146973,{"date":921,"close":922},"2025-11-12",5.420000076293945,{"date":924,"close":520},"2025-11-13",{"date":926,"close":927},"2025-11-14",5.760000228881836,{"date":929,"close":792},"2025-11-17",{"date":931,"close":932},"2025-11-18",5.849999904632568,{"date":934,"close":680},"2025-11-19",{"date":936,"close":937},"2025-11-20",5.960000038146973,{"date":939,"close":901},"2025-11-21",{"date":941,"close":942},"2025-11-24",6.010000228881836,{"date":944,"close":942},"2025-11-25",{"date":946,"close":947},"2025-11-26",5.949999809265137,{"date":949,"close":950},"2025-11-28",5.989999771118164,{"date":952,"close":942},"2025-12-01",{"date":954,"close":898},"2025-12-02",{"date":956,"close":957},"2025-12-03",5.920000076293945,{"date":959,"close":960},"2025-12-04",5.909999847412109,{"date":962,"close":963},"2025-12-05",6.079999923706055,{"date":965,"close":680},"2025-12-08",{"date":967,"close":680},"2025-12-09",{"date":969,"close":970},"2025-12-10",6.679999828338623,{"date":972,"close":973},"2025-12-11",6.75,{"date":975,"close":976},"2025-12-12",6.909999847412109,{"date":978,"close":979},"2025-12-15",7.440000057220459,{"date":981,"close":982},"2025-12-16",7.360000133514404,{"date":984,"close":985},"2025-12-17",7.170000076293945,{"date":987,"close":988},"2025-12-18",6.949999809265137,{"date":990,"close":991},"2025-12-19",7.03000020980835,{"date":993,"close":994},"2025-12-22",6.789999961853027,{"date":996,"close":997},"2025-12-23",6.929999828338623,{"date":999,"close":1000},"2025-12-24",6.800000190734863,{"date":1002,"close":994},"2025-12-26",{"date":1004,"close":1005},"2025-12-29",6.739999771118164,{"date":1007,"close":976},"2025-12-30",{"date":1009,"close":1010},"2025-12-31",6.96999979019165,{"date":1012,"close":1013},"2026-01-02",7.070000171661377,{"date":1015,"close":988},"2026-01-05",{"date":1017,"close":1013},"2026-01-06",{"date":1019,"close":1020},"2026-01-07",7.389999866485596,{"date":1022,"close":1023},"2026-01-08",7.420000076293945,{"date":1025,"close":1026},"2026-01-09",7.300000190734863,{"date":1028,"close":1029},"2026-01-12",7.489999771118164,{"date":1031,"close":1032},"2026-01-13",7.260000228881836,{"date":1034,"close":1035},"2026-01-14",7.349999904632568,{"date":1037,"close":1026},"2026-01-15",{"date":1039,"close":1040},"2026-01-16",7.590000152587891,{"date":1042,"close":1032},"2026-01-20",{"date":1044,"close":1045},"2026-01-21",7.239999771118164,{"date":1047,"close":1048},"2026-01-22",7.210000038146973,{"date":1050,"close":1051},"2026-01-23",7,{"date":1053,"close":1054},"2026-01-26",6.840000152587891,{"date":1056,"close":994},"2026-01-27",{"date":1058,"close":1059},"2026-01-28",6.889999866485596,{"date":1061,"close":1062},"2026-01-29",6.820000171661377,{"date":1064,"close":970},"2026-01-30",{"date":1066,"close":1067},"2026-02-02",6.510000228881836,{"date":1069,"close":1070},"2026-02-03",6.420000076293945,{"date":1072,"close":1073},"2026-02-04",6.230000019073486,{"date":1075,"close":823},"2026-02-05",{"date":1077,"close":947},"2026-02-06",{"date":1079,"close":120},"2026-02-09",{"date":1081,"close":1082},"2026-02-10",6.260000228881836,{"date":1084,"close":835},"2026-02-11",{"date":1086,"close":1087},"2026-02-12",6.199999809265137,{"date":1089,"close":1090},"2026-02-13",6.710000038146973,{"date":1092,"close":1093},"2026-02-17",6.400000095367432,{"date":1095,"close":1096},"2026-02-18",6.340000152587891,{"date":1098,"close":674},"2026-02-19",{"date":1100,"close":942},"2026-02-20",{"date":1102,"close":901},"2026-02-23",{"date":1104,"close":950},"2026-02-24",{"date":1106,"close":832},"2026-02-25",{"date":1108,"close":942},"2026-02-26",{"date":1110,"close":832},"2026-02-27",{"date":1112,"close":826},"2026-03-02",{"date":1114,"close":907},"2026-03-03",{"date":1116,"close":683},"2026-03-04",{"date":1118,"close":120},"2026-03-05",{"date":1120,"close":960},"2026-03-06",{"date":1122,"close":1123},"2026-03-09",6.070000171661377,{"date":90,"close":994},{"date":1126,"close":1005},"2026-03-11",{"date":1128,"close":1129},"2026-03-12",7.449999809265137,{"date":1131,"close":1132},"2026-03-13",7.090000152587891,{"date":1134,"close":1135},"2026-03-16",7.800000190734863,{"date":1137,"close":1138},"2026-03-17",8.079999923706055,{"date":1140,"close":1141},"2026-03-18",7.75,{"date":1143,"close":1144},"2026-03-19",7.949999809265137,{"date":1146,"close":1147},"2026-03-20",8.010000228881836,{"date":1149,"close":226},"2026-03-23",{"date":1151,"close":341},"2026-03-24",{"date":1153,"close":1154},"2026-03-25",8.920000076293945,{"date":1156,"close":341},"2026-03-26",{"date":1158,"close":240},"2026-03-27",{"date":1160,"close":1161},"2026-03-30",8.930000305175781,{"date":1163,"close":234},"2026-03-31",{"date":1165,"close":1166},"2026-04-01",9.010000228881836,{"date":1168,"close":1169},"2026-04-02",9.050000190734863,{"date":1171,"close":1172},"2026-04-06",9.109999656677246,{"date":1174,"close":1175},"2026-04-07",9.130000114440918,{"date":1177,"close":338},"2026-04-08",{"date":1179,"close":1180},"2026-04-09",9.119999885559082,{"date":1182,"close":1166},"2026-04-10",{"date":1184,"close":255},"2026-04-13",{"date":1186,"close":319},"2026-04-14",{"date":1188,"close":319},"2026-04-15",{"date":1190,"close":1191},"2026-04-16",9.680000305175781,{"date":1193,"close":1194},"2026-04-17",10.279999732971191,{"date":1196,"close":1197},"2026-04-20",10.069999694824219,{"date":1199,"close":1200},"2026-04-21",10.25,{"date":1202,"close":1203},"2026-04-22",10.239999771118164,{"date":1205,"close":214},"2026-04-23",{"date":1207,"close":1208},"2026-04-24",9.779999732971191,{"date":1210,"close":1211},"2026-04-27",9.6899995803833,{"date":1213,"close":441},"2026-04-28",{"date":1215,"close":1216},"2026-04-29",8.979999542236328,{"date":1218,"close":1219},"2026-04-30",9.100000381469727,{"date":129,"close":344},{"date":1222,"close":1223},"2026-05-04",9.550000190734863,{"date":1225,"close":1226},"2026-05-05",9.430000305175781,{"date":1228,"close":202},"2026-05-06",{"date":1230,"close":1231},"2026-05-07",10.199999809265137,{"date":1233,"close":1234},"2026-05-08",9.890000343322754,{"date":1236,"close":1237},"2026-05-11",11,{"date":1239,"close":1237},"2026-05-12",{"date":1241,"close":1242},"2026-05-13",10.970000267028809,{"date":1244,"close":163},"2026-05-14",{"date":1246,"close":1247},"2026-05-15",10.6899995803833,{"date":1249,"close":1250},"2026-05-18",11.010000228881836,{"date":1252,"close":1253},"2026-05-19",10.289999961853027,{"date":1255,"close":1256},"2026-05-20",10.710000038146973,{"date":1258,"close":205},"2026-05-21",{"date":1260,"close":1261},"2026-05-22",11.6899995803833,{"date":1263,"close":1264},"2026-05-26",11.520000457763672,{"date":73,"close":1266},10.760000228881836,{"date":1268,"close":1269},"2026-05-28",10.399999618530273,{"date":1271,"close":1272},"2026-05-29",9.279999732971191,{"date":1274,"close":1275},"2026-06-01",8.819999694824219,{"date":1277,"close":1278},"2026-06-02",8.880000114440918,{"date":1280,"close":1281},"2026-06-03",8.069999694824219,{"date":1283,"close":1284},"2026-06-04",8.40999984741211,{"date":1286,"close":1287},"2026-06-05",7.519999980926514,{"date":1289,"close":1290},"2026-06-08",7.679999828338623,{"date":1292,"close":1293},"2026-06-09",7.510000228881836,{"date":46,"close":1295},7.619999885559082,{"date":1297,"close":1298},"2026-06-11",8.09000015258789,{"date":1300,"close":313},"2026-06-12",{"date":1302,"close":1303},"2026-06-15",8.84000015258789,{"date":1305,"close":1306},"2026-06-16",8.970000267028809,{"date":1308,"close":181},"2026-06-17",{"date":1310,"close":322},"2026-06-18",{"date":1312,"close":1191},"2026-06-22",{"date":1314,"close":1315},"2026-06-23",9.260000228881836,{"date":1317,"close":1318},"2026-06-24",9.300000190734863,{"date":1320,"close":1321},"2026-06-25",9.170000076293945,{"date":1323,"close":1324},"2026-06-26",9.329999923706055,{"date":1326,"close":261},"2026-06-29",{"date":1328,"close":190},"2026-06-30",{"date":1330,"close":1331},"2026-07-01",8.845000267028809,{"date":1333,"close":1334},"2026-07-02",9.09000015258789,{"date":1336,"close":1172},"2026-07-06",{"date":1338,"close":1278},"2026-07-07",{"date":1340,"close":1272},"2026-07-08",{"date":1342,"close":1343},"2026-07-09",9.069999694824219,{"date":1345,"close":1346},"2026-07-10",9.210000038146973,{"date":1348,"close":1349},"2026-07-13",8.859999656677246,{"date":1351,"close":1352},"2026-07-14",9.079999923706055,{"date":1354,"close":1355},"2026-07-15",9.045000076293945,{"date":1357,"close":1358},"2026-07-16",8.779999732971191,{"date":1360,"close":1180},"2026-07-17",{"date":1362,"close":1306},"2026-07-20",{"date":1364,"close":1365},"2026-07-21",9.3100004196167,{"date":1367,"close":1315},"2026-07-22",{"date":1369,"close":1370},"2026-07-23",9.020000457763672,{"date":1372,"close":1272},"2026-07-27",{"date":1374,"close":1303},"2026-07-28",{"date":1376,"close":1377},"2026-07-29",8.760000228881836,{"date":1379,"close":1380},"2026-07-30",9.270000457763672,{"date":1382,"close":1315},"2026-07-31",{"date":127,"close":1321},{"count":128,"fetchedAt":1385,"source":122},"2026-08-04T23:44:46.498Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1387},"\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>",1785887086473]