[{"data":1,"prerenderedAt":1418},["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-LPRO":25,"$fgIPao5TWf84OSKK-XKidr_peEHg8hHxSwDaTAxCoIyQ":26,"ticker-mcap-LPRO":169,"ticker-profile-LPRO":178,"ticker-earnings-LPRO":192,"ticker-congress-LPRO":196},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":165},{"identity":28,"transactions":33,"sectorSlug":145,"relatedTickers":146},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1806201","Open Lending Corp","Finance & Insurance","LPRO",[34,48,59,64,72,80,87,90,94,97,101,108,113,117,122,126,131,135,140,143],{"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":4,"totalValue":44,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-30T00:00:00.000Z","0001806201-26-000069-0","4","Glasl Michelle","Chief Operating Officer","D",3.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063622\u002F000180620126000069\u002F0001806201-26-000069-index.htm",12240,38556,"2026-07-30","Disposition","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":58},"2026-06-05T00:00:00.000Z","0001806201-26-000048-0","Hart Todd C","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2089251\u002F000180620126000048\u002F0001806201-26-000048-index.htm",13933,"M","2026-06-03","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":49,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":58},"0001806201-26-000047-0","Chaudhary Abhijit","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2096101\u002F000180620126000047\u002F0001806201-26-000047-index.htm",14943,{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":55,"transactionDate":71,"intentLabel":57,"signalQuality":58},"2026-05-22T00:00:00.000Z","0001806201-26-000040-0","FELDSTEIN ERIC A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181707\u002F000180620126000040\u002F0001806201-26-000040-index.htm",76530,122686,"2026-05-21",{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":55,"transactionDate":79,"intentLabel":57,"signalQuality":58},"2026-03-17T00:00:00.000Z","0001806201-26-000030-0","Sather Matthew","Chief Underwriting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1806201\u002F000180620126000030\u002F0001806201-26-000030-index.htm",6633,"2026-03-15",{"cik":29,"filedAt":73,"filingId":81,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":77,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":85,"transactionDate":79,"intentLabel":86,"signalQuality":47},"0001806201-26-000030-1",1.45,1943,2817.35,"F","Tax withholding",{"cik":29,"filedAt":73,"filingId":88,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":89,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":55,"transactionDate":79,"intentLabel":57,"signalQuality":58},"0001806201-26-000030-2",7500,{"cik":29,"filedAt":73,"filingId":91,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":77,"shares":92,"sharesOwnedAfter":25,"totalValue":93,"transactionCode":85,"transactionDate":79,"intentLabel":86,"signalQuality":47},"0001806201-26-000030-3",2197,3185.65,{"cik":29,"filedAt":73,"filingId":95,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":96,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":55,"transactionDate":79,"intentLabel":57,"signalQuality":58},"0001806201-26-000030-4",10000,{"cik":29,"filedAt":73,"filingId":98,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":77,"shares":99,"sharesOwnedAfter":25,"totalValue":100,"transactionCode":85,"transactionDate":79,"intentLabel":86,"signalQuality":47},"0001806201-26-000030-5",2930,4248.5,{"cik":29,"filedAt":73,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":55,"transactionDate":79,"intentLabel":57,"signalQuality":58},"0001806201-26-000029-0","Massey Ben","General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090702\u002F000180620126000029\u002F0001806201-26-000029-index.htm",4520,15277,{"cik":29,"filedAt":73,"filingId":109,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":85,"transactionDate":79,"intentLabel":86,"signalQuality":47},"0001806201-26-000029-1",1100,14177,1595,{"cik":29,"filedAt":73,"filingId":114,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":55,"transactionDate":79,"intentLabel":57,"signalQuality":58},"0001806201-26-000029-2",6250,20427,{"cik":29,"filedAt":73,"filingId":118,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":105,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":85,"transactionDate":79,"intentLabel":86,"signalQuality":47},"0001806201-26-000029-3",1521,18906,2205.45,{"cik":29,"filedAt":73,"filingId":123,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":55,"transactionDate":79,"intentLabel":57,"signalQuality":58},"0001806201-26-000029-4",13966,32872,{"cik":29,"filedAt":73,"filingId":127,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":105,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":85,"transactionDate":79,"intentLabel":86,"signalQuality":47},"0001806201-26-000029-5",3400,29472,4930,{"cik":29,"filedAt":73,"filingId":132,"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":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":55,"transactionDate":79,"intentLabel":57,"signalQuality":58},"0001806201-26-000028-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063622\u002F000180620126000028\u002F0001806201-26-000028-index.htm",9000,{"cik":29,"filedAt":73,"filingId":136,"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":82,"rawFilingUrl":133,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":85,"transactionDate":79,"intentLabel":86,"signalQuality":47},"0001806201-26-000028-1",2880,6120,4176,{"cik":29,"filedAt":73,"filingId":141,"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":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":55,"transactionDate":79,"intentLabel":57,"signalQuality":58},"0001806201-26-000028-2",15120,{"cik":29,"filedAt":73,"filingId":144,"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":82,"rawFilingUrl":133,"shares":137,"sharesOwnedAfter":43,"totalValue":139,"transactionCode":85,"transactionDate":79,"intentLabel":86,"signalQuality":47},"0001806201-26-000028-3","finance-insurance",[147,150,153,156,159,162],{"ticker":148,"issuerName":149},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":151,"issuerName":152},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":154,"issuerName":155},"COIN","Coinbase Global, Inc.",{"ticker":157,"issuerName":158},"CRCL","Circle Internet Group, Inc.",{"ticker":160,"issuerName":161},"TRUP","TRUPANION, INC.",{"ticker":163,"issuerName":164},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":166,"fetchedAt":167,"source":168},20,"2026-07-30T17:03:27.325Z","sqlite",{"data":170,"meta":176},{"value":171,"quality":172,"closeDate":173,"ageDays":174,"sharesAsOf":175},371201649.88146544,"fresh","2026-07-29",1,"2026-05-05",{"count":174,"fetchedAt":177,"source":168},"2026-07-30T17:03:27.327Z",{"data":179,"meta":191},{"ticker":32,"ceo":180,"industry":181,"fullTimeEmployees":182,"ipoDate":183,"country":184,"state":185,"city":186,"website":187,"exchangeShort":25,"marketCap":25,"beta":188,"range52w":189,"fetchedAt":190},"Jessica Elizabeth Buss","Financial - Credit Services",205,"2018-03-26","US","TX","Austin","https:\u002F\u002Fwww.openlending.com",2.271,"1.175-3.13","2026-07-03T09:00:42.786Z",{"count":174,"fetchedAt":177,"source":168},{"data":193,"meta":195},{"ticker":32,"points":194},[],{"count":174,"fetchedAt":177,"source":168},{"data":197,"meta":1416},{"congressTrades":198,"insiderTrades":199,"priceHistory":220,"ticker":32},[],[200,201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216,217,218,219],{"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":4,"totalValue":44,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":55,"transactionDate":71},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":55,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":81,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":77,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":85,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":88,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":89,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":55,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":91,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":77,"shares":92,"sharesOwnedAfter":25,"totalValue":93,"transactionCode":85,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":95,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":96,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":55,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":98,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":77,"shares":99,"sharesOwnedAfter":25,"totalValue":100,"transactionCode":85,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":55,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":109,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":85,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":114,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":55,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":118,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":105,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":85,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":123,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":55,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":127,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":105,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":85,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":132,"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":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":55,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":136,"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":82,"rawFilingUrl":133,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":85,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":141,"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":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":55,"transactionDate":79},{"cik":29,"filedAt":73,"filingId":144,"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":82,"rawFilingUrl":133,"shares":137,"sharesOwnedAfter":43,"totalValue":139,"transactionCode":85,"transactionDate":79},[221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,436,439,442,444,447,450,453,456,459,462,465,467,470,473,476,479,482,484,487,490,493,496,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,542,545,548,550,553,556,559,562,565,568,571,574,577,580,583,586,589,591,594,597,600,603,606,608,610,613,616,619,622,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,683,686,689,691,694,697,700,703,706,709,712,715,718,720,722,724,727,730,733,736,738,740,743,746,749,751,753,755,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,804,807,810,813,816,819,822,825,828,831,834,837,840,842,845,847,850,852,855,857,860,862,864,866,868,870,872,875,877,879,881,884,887,890,893,895,898,900,902,904,906,908,911,913,915,917,920,923,926,929,931,934,936,938,940,942,945,948,950,953,956,959,961,963,966,969,971,974,977,980,983,985,988,991,994,997,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1030,1033,1035,1038,1041,1043,1045,1047,1049,1052,1054,1056,1058,1060,1063,1065,1067,1070,1072,1074,1076,1078,1080,1083,1085,1087,1089,1092,1095,1098,1100,1103,1105,1108,1110,1113,1115,1117,1119,1121,1123,1126,1128,1130,1132,1135,1137,1139,1141,1143,1145,1147,1149,1152,1154,1156,1158,1161,1164,1167,1170,1173,1176,1179,1181,1183,1185,1187,1190,1192,1194,1196,1199,1201,1203,1205,1207,1210,1212,1214,1216,1219,1222,1224,1226,1229,1232,1234,1236,1239,1241,1244,1247,1249,1251,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1275,1277,1279,1282,1284,1286,1288,1290,1292,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1322,1325,1328,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1356,1359,1361,1364,1367,1369,1371,1373,1375,1377,1379,1381,1383,1385,1388,1390,1392,1394,1396,1398,1400,1402,1404,1406,1408,1410,1412,1415],{"date":222,"close":223},"2021-08-06",37.70000076293945,{"date":225,"close":226},"2021-08-13",35.060001373291016,{"date":228,"close":229},"2021-08-20",32.459999084472656,{"date":231,"close":232},"2021-08-27",38.20000076293945,{"date":234,"close":235},"2021-09-03",41.56999969482422,{"date":237,"close":238},"2021-09-10",41.349998474121094,{"date":240,"close":241},"2021-09-17",40.06999969482422,{"date":243,"close":244},"2021-09-24",38.43000030517578,{"date":246,"close":247},"2021-10-01",35.45000076293945,{"date":249,"close":250},"2021-10-08",33.5099983215332,{"date":252,"close":253},"2021-10-15",35.02000045776367,{"date":255,"close":256},"2021-10-22",33.2400016784668,{"date":258,"close":259},"2021-10-29",31.520000457763672,{"date":261,"close":262},"2021-11-05",33.939998626708984,{"date":264,"close":265},"2021-11-12",29.489999771118164,{"date":267,"close":268},"2021-11-19",26.799999237060547,{"date":270,"close":271},"2021-11-26",23.899999618530273,{"date":273,"close":274},"2021-12-03",21.639999389648438,{"date":276,"close":277},"2021-12-10",21.59000015258789,{"date":279,"close":280},"2021-12-17",22.709999084472656,{"date":282,"close":283},"2021-12-23",24.559999465942383,{"date":285,"close":286},"2021-12-31",22.479999542236328,{"date":288,"close":289},"2022-01-07",20.31999969482422,{"date":291,"close":292},"2022-01-14",19.5,{"date":294,"close":295},"2022-01-21",18.530000686645508,{"date":297,"close":298},"2022-01-28",17.399999618530273,{"date":300,"close":301},"2022-02-04",18.059999465942383,{"date":303,"close":304},"2022-02-11",18.6299991607666,{"date":306,"close":307},"2022-02-18",18.200000762939453,{"date":309,"close":310},"2022-02-25",19.719999313354492,{"date":312,"close":313},"2022-03-04",18.459999084472656,{"date":315,"close":316},"2022-03-11",18.31999969482422,{"date":318,"close":319},"2022-03-18",19.530000686645508,{"date":321,"close":322},"2022-03-25",19.559999465942383,{"date":324,"close":325},"2022-04-01",18.700000762939453,{"date":327,"close":328},"2022-04-08",16.40999984741211,{"date":330,"close":331},"2022-04-14",15.779999732971191,{"date":333,"close":334},"2022-04-22",13.75,{"date":336,"close":337},"2022-04-29",13.640000343322754,{"date":339,"close":340},"2022-05-06",14.109999656677246,{"date":342,"close":343},"2022-05-13",13.0600004196167,{"date":345,"close":346},"2022-05-20",13.109999656677246,{"date":348,"close":349},"2022-05-27",13.170000076293945,{"date":351,"close":352},"2022-06-03",13.149999618530273,{"date":354,"close":355},"2022-06-10",11.600000381469727,{"date":357,"close":358},"2022-06-17",10.079999923706055,{"date":360,"close":361},"2022-06-24",11.210000038146973,{"date":363,"close":364},"2022-07-01",10.6899995803833,{"date":366,"close":367},"2022-07-08",9.6899995803833,{"date":369,"close":370},"2022-07-15",9.9399995803833,{"date":372,"close":373},"2022-07-22",11.050000190734863,{"date":375,"close":376},"2022-07-29",10.359999656677246,{"date":378,"close":379},"2022-08-05",10.90999984741211,{"date":381,"close":382},"2022-08-12",11.6899995803833,{"date":384,"close":385},"2022-08-19",10.380000114440918,{"date":387,"close":388},"2022-08-26",9.960000038146973,{"date":390,"close":391},"2022-09-02",9.390000343322754,{"date":393,"close":394},"2022-09-09",10.449999809265137,{"date":396,"close":397},"2022-09-16",9.539999961853027,{"date":399,"close":400},"2022-09-23",8.470000267028809,{"date":402,"close":403},"2022-09-30",8.039999961853027,{"date":405,"close":406},"2022-10-07",7.409999847412109,{"date":408,"close":409},"2022-10-14",7,{"date":411,"close":412},"2022-10-21",6.949999809265137,{"date":414,"close":415},"2022-10-28",7.260000228881836,{"date":417,"close":418},"2022-11-04",6.900000095367432,{"date":420,"close":421},"2022-11-11",7.539999961853027,{"date":423,"close":424},"2022-11-18",7.139999866485596,{"date":426,"close":427},"2022-11-25",6.960000038146973,{"date":429,"close":430},"2022-12-02",7.150000095367432,{"date":432,"close":433},"2022-12-09",6.880000114440918,{"date":435,"close":409},"2022-12-16",{"date":437,"close":438},"2022-12-23",6.449999809265137,{"date":440,"close":441},"2022-12-30",6.75,{"date":443,"close":430},"2023-01-06",{"date":445,"close":446},"2023-01-13",8.069999694824219,{"date":448,"close":449},"2023-01-20",8.59000015258789,{"date":451,"close":452},"2023-01-27",8.680000305175781,{"date":454,"close":455},"2023-02-03",9.869999885559082,{"date":457,"close":458},"2023-02-10",8.789999961853027,{"date":460,"close":461},"2023-02-17",8.9399995803833,{"date":463,"close":464},"2023-02-24",6.639999866485596,{"date":466,"close":418},"2023-03-03",{"date":468,"close":469},"2023-03-10",6.570000171661377,{"date":471,"close":472},"2023-03-17",6.659999847412109,{"date":474,"close":475},"2023-03-24",7.210000038146973,{"date":477,"close":478},"2023-03-31",7.039999961853027,{"date":480,"close":481},"2023-04-06",6.829999923706055,{"date":483,"close":418},"2023-04-14",{"date":485,"close":486},"2023-04-21",6.929999828338623,{"date":488,"close":489},"2023-04-28",7.03000020980835,{"date":491,"close":492},"2023-05-05",7.309999942779541,{"date":494,"close":495},"2023-05-12",9.510000228881836,{"date":497,"close":367},"2023-05-19",{"date":499,"close":500},"2023-05-26",10.1899995803833,{"date":502,"close":503},"2023-06-02",10.569999694824219,{"date":505,"close":506},"2023-06-09",10.529999732971191,{"date":508,"close":509},"2023-06-16",10.5,{"date":511,"close":512},"2023-06-23",10.119999885559082,{"date":514,"close":515},"2023-06-30",10.510000228881836,{"date":517,"close":518},"2023-07-07",10.029999732971191,{"date":520,"close":521},"2023-07-14",10.829999923706055,{"date":523,"close":524},"2023-07-21",11.220000267028809,{"date":526,"close":527},"2023-07-28",11.359999656677246,{"date":529,"close":530},"2023-08-04",10.199999809265137,{"date":532,"close":533},"2023-08-11",8.270000457763672,{"date":535,"close":536},"2023-08-18",8.510000228881836,{"date":538,"close":539},"2023-08-25",8.319999694824219,{"date":541,"close":533},"2023-09-01",{"date":543,"close":544},"2023-09-08",7.960000038146973,{"date":546,"close":547},"2023-09-15",7.840000152587891,{"date":549,"close":489},"2023-09-22",{"date":551,"close":552},"2023-09-29",7.320000171661377,{"date":554,"close":555},"2023-10-06",7.059999942779541,{"date":557,"close":558},"2023-10-13",6.53000020980835,{"date":560,"close":561},"2023-10-20",6.320000171661377,{"date":563,"close":564},"2023-10-27",6.099999904632568,{"date":566,"close":567},"2023-11-03",6.349999904632568,{"date":569,"close":570},"2023-11-10",5.760000228881836,{"date":572,"close":573},"2023-11-17",5.909999847412109,{"date":575,"close":576},"2023-11-24",6.329999923706055,{"date":578,"close":579},"2023-12-01",6.599999904632568,{"date":581,"close":582},"2023-12-08",6.789999961853027,{"date":584,"close":585},"2023-12-15",7.599999904632568,{"date":587,"close":588},"2023-12-22",8.239999771118164,{"date":590,"close":536},"2023-12-29",{"date":592,"close":593},"2024-01-05",7.710000038146973,{"date":595,"close":596},"2024-01-12",7.519999980926514,{"date":598,"close":599},"2024-01-19",7.5,{"date":601,"close":602},"2024-01-26",7.460000038146973,{"date":604,"close":605},"2024-02-02",7.079999923706055,{"date":607,"close":599},"2024-02-09",{"date":609,"close":446},"2024-02-16",{"date":611,"close":612},"2024-02-23",8.109999656677246,{"date":614,"close":615},"2024-03-01",7.050000190734863,{"date":617,"close":618},"2024-03-08",7.25,{"date":620,"close":621},"2024-03-15",6.670000076293945,{"date":623,"close":424},"2024-03-22",{"date":625,"close":626},"2024-03-28",6.260000228881836,{"date":628,"close":629},"2024-04-05",5.5,{"date":631,"close":632},"2024-04-12",5.090000152587891,{"date":634,"close":635},"2024-04-19",4.659999847412109,{"date":637,"close":638},"2024-04-26",4.960000038146973,{"date":640,"close":641},"2024-05-03",5.110000133514404,{"date":643,"close":644},"2024-05-10",5.900000095367432,{"date":646,"close":647},"2024-05-17",6.269999980926514,{"date":649,"close":650},"2024-05-24",6.5,{"date":652,"close":653},"2024-05-31",6.46999979019165,{"date":655,"close":656},"2024-06-07",6.590000152587891,{"date":658,"close":659},"2024-06-14",6.03000020980835,{"date":661,"close":662},"2024-06-21",5.789999961853027,{"date":664,"close":665},"2024-06-28",5.579999923706055,{"date":667,"close":668},"2024-07-05",5.519999980926514,{"date":670,"close":671},"2024-07-12",5.920000076293945,{"date":673,"close":674},"2024-07-19",6.119999885559082,{"date":676,"close":677},"2024-07-26",6.340000152587891,{"date":679,"close":680},"2024-08-02",5.659999847412109,{"date":682,"close":629},"2024-08-09",{"date":684,"close":685},"2024-08-16",5.369999885559082,{"date":687,"close":688},"2024-08-23",5.670000076293945,{"date":690,"close":570},"2024-08-30",{"date":692,"close":693},"2024-09-06",5.420000076293945,{"date":695,"close":696},"2024-09-13",5.599999904632568,{"date":698,"close":699},"2024-09-20",6.050000190734863,{"date":701,"close":702},"2024-09-27",6.429999828338623,{"date":704,"close":705},"2024-10-04",5.880000114440918,{"date":707,"close":708},"2024-10-11",5.730000019073486,{"date":710,"close":711},"2024-10-18",5.710000038146973,{"date":713,"close":714},"2024-10-25",5.349999904632568,{"date":716,"close":717},"2024-11-01",5.840000152587891,{"date":719,"close":644},"2024-11-08",{"date":721,"close":647},"2024-11-15",{"date":723,"close":653},"2024-11-22",{"date":725,"close":726},"2024-11-29",6.380000114440918,{"date":728,"close":729},"2024-12-06",5.860000133514404,{"date":731,"close":732},"2024-12-13",5.71999979019165,{"date":734,"close":735},"2024-12-20",5.869999885559082,{"date":737,"close":705},"2024-12-27",{"date":739,"close":717},"2025-01-03",{"date":741,"close":742},"2025-01-10",5.170000076293945,{"date":744,"close":745},"2025-01-17",5.139999866485596,{"date":747,"close":748},"2025-01-24",5.159999847412109,{"date":750,"close":699},"2025-01-31",{"date":752,"close":561},"2025-02-07",{"date":754,"close":732},"2025-02-14",{"date":756,"close":742},"2025-02-21",{"date":758,"close":759},"2025-02-28",4.880000114440918,{"date":761,"close":762},"2025-03-07",4.769999980926514,{"date":764,"close":765},"2025-03-14",4.309999942779541,{"date":767,"close":768},"2025-03-21",3.255000114440918,{"date":770,"close":771},"2025-03-28",2.799999952316284,{"date":773,"close":774},"2025-04-04",1.0199999809265137,{"date":776,"close":777},"2025-04-11",0.8489999771118164,{"date":779,"close":780},"2025-04-17",0.8339999914169312,{"date":782,"close":783},"2025-04-25",1.2799999713897705,{"date":785,"close":786},"2025-05-02",1.340000033378601,{"date":788,"close":789},"2025-05-09",1.7400000095367432,{"date":791,"close":792},"2025-05-16",2.059999942779541,{"date":794,"close":795},"2025-05-23",1.9199999570846558,{"date":797,"close":798},"2025-05-30",1.7899999618530273,{"date":800,"close":801},"2025-06-06",2.009999990463257,{"date":803,"close":792},"2025-06-13",{"date":805,"close":806},"2025-06-20",2.0899999141693115,{"date":808,"close":809},"2025-06-27",2.0399999618530273,{"date":811,"close":812},"2025-07-03",2.25,{"date":814,"close":815},"2025-07-11",2.450000047683716,{"date":817,"close":818},"2025-07-18",2.4100000858306885,{"date":820,"close":821},"2025-07-25",2.640000104904175,{"date":823,"close":824},"2025-07-28",2.609999895095825,{"date":826,"close":827},"2025-07-29",2.4700000286102295,{"date":829,"close":830},"2025-07-30",2.380000114440918,{"date":832,"close":833},"2025-07-31",2.190000057220459,{"date":835,"close":836},"2025-08-01",2.1600000858306885,{"date":838,"close":839},"2025-08-04",2.119999885559082,{"date":841,"close":839},"2025-08-05",{"date":843,"close":844},"2025-08-06",2.140000104904175,{"date":846,"close":812},"2025-08-07",{"date":848,"close":849},"2025-08-08",2.2300000190734863,{"date":851,"close":844},"2025-08-11",{"date":853,"close":854},"2025-08-12",2.0799999237060547,{"date":856,"close":836},"2025-08-13",{"date":858,"close":859},"2025-08-14",2.069999933242798,{"date":861,"close":792},"2025-08-15",{"date":863,"close":854},"2025-08-18",{"date":865,"close":854},"2025-08-19",{"date":867,"close":792},"2025-08-20",{"date":869,"close":809},"2025-08-21",{"date":871,"close":844},"2025-08-22",{"date":873,"close":874},"2025-08-25",2.200000047683716,{"date":876,"close":839},"2025-08-26",{"date":878,"close":806},"2025-08-27",{"date":880,"close":809},"2025-08-28",{"date":882,"close":883},"2025-08-29",2.109999895095825,{"date":885,"close":886},"2025-09-02",2.2100000381469727,{"date":888,"close":889},"2025-09-03",2.2699999809265137,{"date":891,"close":892},"2025-09-04",2.259999990463257,{"date":894,"close":892},"2025-09-05",{"date":896,"close":897},"2025-09-08",2.130000114440918,{"date":899,"close":849},"2025-09-09",{"date":901,"close":844},"2025-09-10",{"date":903,"close":874},"2025-09-11",{"date":905,"close":897},"2025-09-12",{"date":907,"close":836},"2025-09-15",{"date":909,"close":910},"2025-09-16",2.0999999046325684,{"date":912,"close":897},"2025-09-17",{"date":914,"close":892},"2025-09-18",{"date":916,"close":812},"2025-09-19",{"date":918,"close":919},"2025-09-22",2.390000104904175,{"date":921,"close":922},"2025-09-23",2.369999885559082,{"date":924,"close":925},"2025-09-24",2.4800000190734863,{"date":927,"close":928},"2025-09-25",2.3299999237060547,{"date":930,"close":874},"2025-09-26",{"date":932,"close":933},"2025-09-29",2.1700000762939453,{"date":935,"close":883},"2025-09-30",{"date":937,"close":809},"2025-10-01",{"date":939,"close":792},"2025-10-02",{"date":941,"close":910},"2025-10-03",{"date":943,"close":944},"2025-10-06",2.049999952316284,{"date":946,"close":947},"2025-10-07",2.0199999809265137,{"date":949,"close":809},"2025-10-08",{"date":951,"close":952},"2025-10-09",2,{"date":954,"close":955},"2025-10-10",1.8899999856948853,{"date":957,"close":958},"2025-10-13",1.9700000286102295,{"date":960,"close":947},"2025-10-14",{"date":962,"close":795},"2025-10-15",{"date":964,"close":965},"2025-10-16",1.8600000143051147,{"date":967,"close":968},"2025-10-17",1.9500000476837158,{"date":970,"close":947},"2025-10-20",{"date":972,"close":973},"2025-10-21",1.8799999952316284,{"date":975,"close":976},"2025-10-22",1.7799999713897705,{"date":978,"close":979},"2025-10-23",1.8300000429153442,{"date":981,"close":982},"2025-10-24",1.909999966621399,{"date":984,"close":979},"2025-10-27",{"date":986,"close":987},"2025-10-28",1.7999999523162842,{"date":989,"close":990},"2025-10-29",1.809999942779541,{"date":992,"close":993},"2025-10-30",1.840000033378601,{"date":995,"close":996},"2025-10-31",1.899999976158142,{"date":998,"close":990},"2025-11-03",{"date":1000,"close":1001},"2025-11-04",1.7300000190734863,{"date":1003,"close":1004},"2025-11-05",1.7599999904632568,{"date":1006,"close":1007},"2025-11-06",1.6100000143051147,{"date":1009,"close":1010},"2025-11-07",1.4500000476837158,{"date":1012,"close":1013},"2025-11-10",1.5199999809265137,{"date":1015,"close":1016},"2025-11-11",1.5299999713897705,{"date":1018,"close":1019},"2025-11-12",1.659999966621399,{"date":1021,"close":1022},"2025-11-13",1.6200000047683716,{"date":1024,"close":1016},"2025-11-14",{"date":1026,"close":1027},"2025-11-17",1.559999942779541,{"date":1029,"close":1016},"2025-11-18",{"date":1031,"close":1032},"2025-11-19",1.4900000095367432,{"date":1034,"close":1016},"2025-11-20",{"date":1036,"close":1037},"2025-11-21",1.649999976158142,{"date":1039,"close":1040},"2025-11-24",1.8200000524520874,{"date":1042,"close":965},"2025-11-25",{"date":1044,"close":795},"2025-11-26",{"date":1046,"close":982},"2025-11-28",{"date":1048,"close":990},"2025-12-01",{"date":1050,"close":1051},"2025-12-02",1.850000023841858,{"date":1053,"close":965},"2025-12-03",{"date":1055,"close":1051},"2025-12-04",{"date":1057,"close":979},"2025-12-05",{"date":1059,"close":789},"2025-12-08",{"date":1061,"close":1062},"2025-12-09",1.6699999570846558,{"date":1064,"close":1001},"2025-12-10",{"date":1066,"close":1004},"2025-12-11",{"date":1068,"close":1069},"2025-12-12",1.690000057220459,{"date":1071,"close":1069},"2025-12-15",{"date":1073,"close":976},"2025-12-16",{"date":1075,"close":789},"2025-12-17",{"date":1077,"close":1069},"2025-12-18",{"date":1079,"close":1007},"2025-12-19",{"date":1081,"close":1082},"2025-12-22",1.600000023841858,{"date":1084,"close":1022},"2025-12-23",{"date":1086,"close":1022},"2025-12-24",{"date":1088,"close":1062},"2025-12-26",{"date":1090,"close":1091},"2025-12-29",1.6299999952316284,{"date":1093,"close":1094},"2025-12-30",1.5399999618530273,{"date":1096,"close":1097},"2025-12-31",1.5499999523162842,{"date":1099,"close":1027},"2026-01-02",{"date":1101,"close":1102},"2026-01-05",1.7100000381469727,{"date":1104,"close":1004},"2026-01-06",{"date":1106,"close":1107},"2026-01-07",1.7200000286102295,{"date":1109,"close":1107},"2026-01-08",{"date":1111,"close":1112},"2026-01-09",1.7699999809265137,{"date":1114,"close":792},"2026-01-12",{"date":1116,"close":933},"2026-01-13",{"date":1118,"close":874},"2026-01-14",{"date":1120,"close":874},"2026-01-15",{"date":1122,"close":883},"2026-01-16",{"date":1124,"close":1125},"2026-01-20",1.9900000095367432,{"date":1127,"close":958},"2026-01-21",{"date":1129,"close":801},"2026-01-22",{"date":1131,"close":955},"2026-01-23",{"date":1133,"close":1134},"2026-01-26",1.8700000047683716,{"date":1136,"close":996},"2026-01-27",{"date":1138,"close":1051},"2026-01-28",{"date":1140,"close":979},"2026-01-29",{"date":1142,"close":798},"2026-01-30",{"date":1144,"close":965},"2026-02-02",{"date":1146,"close":789},"2026-02-03",{"date":1148,"close":789},"2026-02-04",{"date":1150,"close":1151},"2026-02-05",1.6799999475479126,{"date":1153,"close":1069},"2026-02-06",{"date":1155,"close":1062},"2026-02-09",{"date":1157,"close":1007},"2026-02-10",{"date":1159,"close":1160},"2026-02-11",1.5099999904632568,{"date":1162,"close":1163},"2026-02-12",1.3550000190734863,{"date":1165,"close":1166},"2026-02-13",1.3600000143051147,{"date":1168,"close":1169},"2026-02-17",1.399999976158142,{"date":1171,"close":1172},"2026-02-18",1.3700000047683716,{"date":1174,"close":1175},"2026-02-19",1.4199999570846558,{"date":1177,"close":1178},"2026-02-20",1.4600000381469727,{"date":1180,"close":1169},"2026-02-23",{"date":1182,"close":1169},"2026-02-24",{"date":1184,"close":1169},"2026-02-25",{"date":1186,"close":1010},"2026-02-26",{"date":1188,"close":1189},"2026-02-27",1.3300000429153442,{"date":1191,"close":1189},"2026-03-02",{"date":1193,"close":786},"2026-03-03",{"date":1195,"close":1175},"2026-03-04",{"date":1197,"close":1198},"2026-03-05",1.3799999952316284,{"date":1200,"close":786},"2026-03-06",{"date":1202,"close":1172},"2026-03-09",{"date":1204,"close":786},"2026-03-10",{"date":1206,"close":1189},"2026-03-11",{"date":1208,"close":1209},"2026-03-12",1.2100000381469727,{"date":1211,"close":1010},"2026-03-13",{"date":1213,"close":1027},"2026-03-16",{"date":1215,"close":1032},"2026-03-17",{"date":1217,"close":1218},"2026-03-18",1.440000057220459,{"date":1220,"close":1221},"2026-03-19",1.3899999856948853,{"date":1223,"close":786},"2026-03-20",{"date":1225,"close":1172},"2026-03-23",{"date":1227,"close":1228},"2026-03-24",1.2599999904632568,{"date":1230,"close":1231},"2026-03-25",1.25,{"date":1233,"close":1209},"2026-03-26",{"date":1235,"close":1209},"2026-03-27",{"date":1237,"close":1238},"2026-03-30",1.2300000190734863,{"date":1240,"close":1231},"2026-03-31",{"date":1242,"close":1243},"2026-04-01",1.2400000095367432,{"date":1245,"close":1246},"2026-04-02",1.2000000476837158,{"date":1248,"close":1238},"2026-04-06",{"date":1250,"close":1228},"2026-04-07",{"date":1252,"close":1253},"2026-04-08",1.409999966621399,{"date":1255,"close":1178},"2026-04-09",{"date":1257,"close":1010},"2026-04-10",{"date":1259,"close":1094},"2026-04-13",{"date":1261,"close":1007},"2026-04-14",{"date":1263,"close":1151},"2026-04-15",{"date":1265,"close":1069},"2026-04-16",{"date":1267,"close":1102},"2026-04-17",{"date":1269,"close":1112},"2026-04-20",{"date":1271,"close":1102},"2026-04-21",{"date":1273,"close":1274},"2026-04-22",1.75,{"date":1276,"close":1062},"2026-04-23",{"date":1278,"close":1112},"2026-04-24",{"date":1280,"close":1281},"2026-04-27",1.7549999952316284,{"date":1283,"close":798},"2026-04-28",{"date":1285,"close":1112},"2026-04-29",{"date":1287,"close":1004},"2026-04-30",{"date":1289,"close":1112},"2026-05-01",{"date":1291,"close":1112},"2026-05-04",{"date":175,"close":1151},{"date":1294,"close":1102},"2026-05-06",{"date":1296,"close":1022},"2026-05-07",{"date":1298,"close":996},"2026-05-08",{"date":1300,"close":1051},"2026-05-11",{"date":1302,"close":1051},"2026-05-12",{"date":1304,"close":1051},"2026-05-13",{"date":1306,"close":979},"2026-05-14",{"date":1308,"close":1051},"2026-05-15",{"date":1310,"close":1112},"2026-05-18",{"date":1312,"close":987},"2026-05-19",{"date":1314,"close":987},"2026-05-20",{"date":71,"close":1316},1.940000057220459,{"date":1318,"close":883},"2026-05-22",{"date":1320,"close":1321},"2026-05-26",2.240000009536743,{"date":1323,"close":1324},"2026-05-27",2.430000066757202,{"date":1326,"close":1327},"2026-05-28",2.2899999618530273,{"date":1329,"close":1330},"2026-05-29",2.2799999713897705,{"date":1332,"close":886},"2026-06-01",{"date":1334,"close":925},"2026-06-02",{"date":56,"close":1336},2.180000066757202,{"date":1338,"close":1321},"2026-06-04",{"date":1340,"close":883},"2026-06-05",{"date":1342,"close":883},"2026-06-08",{"date":1344,"close":910},"2026-06-09",{"date":1346,"close":839},"2026-06-10",{"date":1348,"close":897},"2026-06-11",{"date":1350,"close":1336},"2026-06-12",{"date":1352,"close":910},"2026-06-15",{"date":1354,"close":1355},"2026-06-16",3.109999895095825,{"date":1357,"close":1358},"2026-06-17",3.1050000190734863,{"date":1360,"close":1355},"2026-06-18",{"date":1362,"close":1363},"2026-06-22",3.130000114440918,{"date":1365,"close":1366},"2026-06-23",3.119999885559082,{"date":1368,"close":1363},"2026-06-24",{"date":1370,"close":1366},"2026-06-25",{"date":1372,"close":1366},"2026-06-26",{"date":1374,"close":1366},"2026-06-29",{"date":1376,"close":1355},"2026-06-30",{"date":1378,"close":1355},"2026-07-01",{"date":1380,"close":1355},"2026-07-02",{"date":1382,"close":1363},"2026-07-06",{"date":1384,"close":1363},"2026-07-07",{"date":1386,"close":1387},"2026-07-08",3.140000104904175,{"date":1389,"close":1363},"2026-07-09",{"date":1391,"close":1366},"2026-07-10",{"date":1393,"close":1366},"2026-07-13",{"date":1395,"close":1387},"2026-07-14",{"date":1397,"close":1363},"2026-07-15",{"date":1399,"close":1387},"2026-07-16",{"date":1401,"close":1387},"2026-07-17",{"date":1403,"close":1387},"2026-07-20",{"date":1405,"close":1387},"2026-07-21",{"date":1407,"close":1387},"2026-07-22",{"date":1409,"close":1363},"2026-07-23",{"date":1411,"close":1387},"2026-07-27",{"date":1413,"close":1414},"2026-07-28",3.1500000953674316,{"date":173,"close":1387},{"count":174,"fetchedAt":1417,"source":168},"2026-07-30T17:03:27.354Z",1785431007227]