[{"data":1,"prerenderedAt":1368},["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-MBI":25,"$fsBtLfxirvPLWTW3YC7YeLK2mKTJByn00v1f9r7fZ8Gw":26,"ticker-mcap-MBI":94,"ticker-profile-MBI":104,"ticker-earnings-MBI":118,"ticker-congress-MBI":123},{"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":90},{"identity":28,"transactions":33,"sectorSlug":70,"relatedTickers":71},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"814585","MBIA INC","Finance & Insurance","MBI",[34,50,55,60,65],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-13T00:00:00.000Z","0000814585-26-000050-0","4","GILBERT STEVEN J","","D",6.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1105209\u002F000081458526000050\u002F0000814585-26-000050-index.htm",16181,125423,99998.58,"A","2026-05-12","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000814585-26-000053-0","VAUGHAN RICHARD C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1228948\u002F000081458526000053\u002F0000814585-26-000053-index.htm",103055,{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000814585-26-000051-0","Innis-Thompson Janice L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891445\u002F000081458526000051\u002F0000814585-26-000051-index.htm",83325,{"cik":29,"filedAt":35,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":64,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000814585-26-000052-0","Shasta Theodore","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1468776\u002F000081458526000052\u002F0000814585-26-000052-index.htm",66327,{"cik":29,"filedAt":35,"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":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000814585-26-000049-0","DEWBREY DIANE L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1200125\u002F000081458526000049\u002F0000814585-26-000049-index.htm",121198,"finance-insurance",[72,75,78,81,84,87],{"ticker":73,"issuerName":74},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":76,"issuerName":77},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":79,"issuerName":80},"COIN","Coinbase Global, Inc.",{"ticker":82,"issuerName":83},"CRCL","Circle Internet Group, Inc.",{"ticker":85,"issuerName":86},"TRUP","TRUPANION, INC.",{"ticker":88,"issuerName":89},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":91,"fetchedAt":92,"source":93},5,"2026-08-01T06:06:41.702Z","sqlite",{"data":95,"meta":101},{"value":96,"quality":97,"closeDate":98,"ageDays":99,"sharesAsOf":100},273515783.6010618,"fresh","2026-07-30",2,"2026-04-30",{"count":102,"fetchedAt":103,"source":93},1,"2026-08-01T06:06:41.703Z",{"data":105,"meta":117},{"ticker":32,"ceo":106,"industry":107,"fullTimeEmployees":108,"ipoDate":109,"country":110,"state":111,"city":112,"website":113,"exchangeShort":25,"marketCap":25,"beta":114,"range52w":115,"fetchedAt":116},"William Charles Fallon","Insurance - Specialty",57,"1987-07-01","US","NY","Purchase","https:\u002F\u002Fwww.mbia.com",1.316,"4.72-8.26","2026-07-23T16:02:59.431Z",{"count":102,"fetchedAt":103,"source":93},{"data":119,"meta":121},{"ticker":32,"points":120},[],{"count":102,"fetchedAt":122,"source":93},"2026-08-01T06:06:41.704Z",{"data":124,"meta":1366},{"congressTrades":125,"insiderTrades":126,"priceHistory":132,"ticker":32},[],[127,128,129,130,131],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":64,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"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":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":45,"transactionCode":46,"transactionDate":47},[133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,332,335,338,340,343,345,348,351,354,357,359,362,365,368,371,374,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,545,548,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,657,660,662,665,668,671,674,677,680,683,686,689,691,693,696,698,701,704,707,710,713,716,719,722,725,728,730,732,735,738,741,744,747,750,753,756,759,762,765,768,770,773,776,779,782,784,786,789,792,795,798,801,804,807,810,812,815,818,821,824,827,830,833,836,838,841,844,847,849,851,853,856,858,861,864,866,869,872,875,878,881,884,887,890,892,895,897,899,902,904,906,908,910,912,914,916,919,921,923,926,928,931,934,937,939,942,945,947,949,952,954,956,958,961,963,966,968,970,973,975,977,980,983,985,987,989,992,994,996,998,1000,1002,1004,1006,1008,1010,1012,1014,1017,1020,1022,1024,1026,1028,1030,1033,1036,1038,1041,1043,1046,1049,1051,1054,1057,1060,1063,1066,1068,1070,1073,1076,1079,1082,1085,1087,1090,1093,1096,1099,1102,1104,1106,1109,1112,1114,1117,1120,1122,1124,1127,1130,1133,1136,1138,1141,1144,1147,1149,1151,1154,1157,1160,1162,1165,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1195,1197,1199,1202,1204,1207,1209,1212,1214,1216,1219,1221,1224,1226,1229,1232,1234,1237,1239,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1266,1268,1270,1273,1275,1277,1279,1281,1283,1286,1288,1290,1292,1294,1296,1298,1300,1302,1304,1306,1308,1310,1312,1314,1316,1319,1321,1323,1325,1327,1329,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1356,1359,1361,1364],{"date":134,"close":135},"2021-08-06",11.84000015258789,{"date":137,"close":138},"2021-08-13",12.380000114440918,{"date":140,"close":141},"2021-08-20",12.100000381469727,{"date":143,"close":144},"2021-08-27",11.489999771118164,{"date":146,"close":147},"2021-09-03",10.979999542236328,{"date":149,"close":150},"2021-09-10",10.470000267028809,{"date":152,"close":153},"2021-09-17",10.960000038146973,{"date":155,"close":156},"2021-09-24",11.229999542236328,{"date":158,"close":159},"2021-10-01",13.229999542236328,{"date":161,"close":162},"2021-10-08",12.279999732971191,{"date":164,"close":165},"2021-10-15",13.390000343322754,{"date":167,"close":168},"2021-10-22",15.15999984741211,{"date":170,"close":171},"2021-10-29",15.539999961853027,{"date":173,"close":174},"2021-11-05",15.720000267028809,{"date":176,"close":177},"2021-11-12",13.729999542236328,{"date":179,"close":180},"2021-11-19",13.260000228881836,{"date":182,"close":183},"2021-11-26",12.140000343322754,{"date":185,"close":186},"2021-12-03",11.319999694824219,{"date":188,"close":189},"2021-12-10",11.380000114440918,{"date":191,"close":192},"2021-12-17",11.550000190734863,{"date":194,"close":195},"2021-12-23",12.4399995803833,{"date":197,"close":198},"2021-12-31",15.789999961853027,{"date":200,"close":201},"2022-01-07",15.319999694824219,{"date":203,"close":204},"2022-01-14",15.869999885559082,{"date":206,"close":207},"2022-01-21",13.100000381469727,{"date":209,"close":210},"2022-01-28",13.460000038146973,{"date":212,"close":213},"2022-02-04",15.399999618530273,{"date":215,"close":216},"2022-02-11",15.199999809265137,{"date":218,"close":219},"2022-02-18",14.75,{"date":221,"close":222},"2022-02-25",15.550000190734863,{"date":224,"close":225},"2022-03-04",14.100000381469727,{"date":227,"close":228},"2022-03-11",13.609999656677246,{"date":230,"close":231},"2022-03-18",14.90999984741211,{"date":233,"close":234},"2022-03-25",14.890000343322754,{"date":236,"close":237},"2022-04-01",15.949999809265137,{"date":239,"close":240},"2022-04-08",13.640000343322754,{"date":242,"close":243},"2022-04-14",13.619999885559082,{"date":245,"close":246},"2022-04-22",11.979999542236328,{"date":248,"close":249},"2022-04-29",12.039999961853027,{"date":251,"close":252},"2022-05-06",12.779999732971191,{"date":254,"close":255},"2022-05-13",11.869999885559082,{"date":257,"close":258},"2022-05-20",13.039999961853027,{"date":260,"close":261},"2022-05-27",14.399999618530273,{"date":263,"close":264},"2022-06-03",14.0600004196167,{"date":266,"close":267},"2022-06-10",13.989999771118164,{"date":269,"close":270},"2022-06-17",11.960000038146973,{"date":272,"close":273},"2022-06-24",13.779999732971191,{"date":275,"close":252},"2022-07-01",{"date":277,"close":278},"2022-07-08",12.460000038146973,{"date":280,"close":281},"2022-07-15",11.8100004196167,{"date":283,"close":284},"2022-07-22",11.789999961853027,{"date":286,"close":287},"2022-07-29",12.579999923706055,{"date":289,"close":290},"2022-08-05",10.90999984741211,{"date":292,"close":293},"2022-08-12",13.119999885559082,{"date":295,"close":296},"2022-08-19",12.6899995803833,{"date":298,"close":299},"2022-08-26",12.470000267028809,{"date":301,"close":302},"2022-09-02",11.720000267028809,{"date":304,"close":305},"2022-09-09",12.510000228881836,{"date":307,"close":308},"2022-09-16",11.399999618530273,{"date":310,"close":311},"2022-09-23",9.40999984741211,{"date":313,"close":314},"2022-09-30",9.199999809265137,{"date":316,"close":317},"2022-10-07",9.479999542236328,{"date":319,"close":320},"2022-10-14",9.869999885559082,{"date":322,"close":323},"2022-10-21",10.069999694824219,{"date":325,"close":326},"2022-10-28",10.75,{"date":328,"close":329},"2022-11-04",11.539999961853027,{"date":331,"close":249},"2022-11-11",{"date":333,"close":334},"2022-11-18",11.649999618530273,{"date":336,"close":337},"2022-11-25",12,{"date":339,"close":299},"2022-12-02",{"date":341,"close":342},"2022-12-09",12.449999809265137,{"date":344,"close":337},"2022-12-16",{"date":346,"close":347},"2022-12-23",12.899999618530273,{"date":349,"close":350},"2022-12-30",12.850000381469727,{"date":352,"close":353},"2023-01-06",12.699999809265137,{"date":355,"close":356},"2023-01-13",13.279999732971191,{"date":358,"close":347},"2023-01-20",{"date":360,"close":361},"2023-01-27",13.09000015258789,{"date":363,"close":364},"2023-02-03",13.010000228881836,{"date":366,"close":367},"2023-02-10",13.5,{"date":369,"close":370},"2023-02-17",13.149999618530273,{"date":372,"close":373},"2023-02-24",13.65999984741211,{"date":375,"close":278},"2023-03-03",{"date":377,"close":378},"2023-03-10",10.920000076293945,{"date":380,"close":381},"2023-03-17",8.680000305175781,{"date":383,"close":384},"2023-03-24",8.199999809265137,{"date":386,"close":387},"2023-03-31",9.260000228881836,{"date":389,"close":390},"2023-04-06",10.229999542236328,{"date":392,"close":393},"2023-04-14",10.34000015258789,{"date":395,"close":396},"2023-04-21",10.850000381469727,{"date":398,"close":399},"2023-04-28",10.0600004196167,{"date":401,"close":402},"2023-05-05",9.539999961853027,{"date":404,"close":405},"2023-05-12",7.800000190734863,{"date":407,"close":408},"2023-05-19",7.829999923706055,{"date":410,"close":411},"2023-05-26",8.029999732971191,{"date":413,"close":414},"2023-06-02",8.319999694824219,{"date":416,"close":417},"2023-06-09",8.510000228881836,{"date":419,"close":420},"2023-06-16",8.6899995803833,{"date":422,"close":423},"2023-06-23",8.479999542236328,{"date":425,"close":426},"2023-06-30",8.640000343322754,{"date":428,"close":429},"2023-07-07",8.869999885559082,{"date":431,"close":432},"2023-07-14",8.390000343322754,{"date":434,"close":435},"2023-07-21",8.609999656677246,{"date":437,"close":438},"2023-07-28",8.699999809265137,{"date":440,"close":441},"2023-08-04",8.520000457763672,{"date":443,"close":444},"2023-08-11",8.779999732971191,{"date":446,"close":447},"2023-08-18",8.460000038146973,{"date":449,"close":450},"2023-08-25",8.329999923706055,{"date":452,"close":453},"2023-09-01",8.100000381469727,{"date":455,"close":456},"2023-09-08",8.050000190734863,{"date":458,"close":459},"2023-09-15",8.09000015258789,{"date":461,"close":462},"2023-09-22",7.570000171661377,{"date":464,"close":465},"2023-09-29",7.210000038146973,{"date":467,"close":468},"2023-10-06",6.920000076293945,{"date":470,"close":471},"2023-10-13",6.199999809265137,{"date":473,"close":474},"2023-10-20",6.130000114440918,{"date":476,"close":477},"2023-10-27",6.440000057220459,{"date":479,"close":480},"2023-11-03",6.610000133514404,{"date":482,"close":483},"2023-11-10",7.039999961853027,{"date":485,"close":486},"2023-11-17",7.119999885559082,{"date":488,"close":489},"2023-11-24",7.349999904632568,{"date":491,"close":492},"2023-12-01",7.369999885559082,{"date":494,"close":495},"2023-12-08",13.420000076293945,{"date":497,"close":273},"2023-12-15",{"date":499,"close":500},"2023-12-22",14.1899995803833,{"date":502,"close":503},"2023-12-29",6.119999885559082,{"date":505,"close":506},"2024-01-05",5.690000057220459,{"date":508,"close":509},"2024-01-12",5.440000057220459,{"date":511,"close":512},"2024-01-19",5.940000057220459,{"date":514,"close":515},"2024-01-26",6.409999847412109,{"date":517,"close":518},"2024-02-02",6.170000076293945,{"date":520,"close":521},"2024-02-09",6.139999866485596,{"date":523,"close":524},"2024-02-16",6.650000095367432,{"date":526,"close":527},"2024-02-23",6.849999904632568,{"date":529,"close":530},"2024-03-01",6.710000038146973,{"date":532,"close":533},"2024-03-08",6.389999866485596,{"date":535,"close":536},"2024-03-15",6.550000190734863,{"date":538,"close":539},"2024-03-22",6.539999961853027,{"date":541,"close":542},"2024-03-28",6.760000228881836,{"date":544,"close":477},"2024-04-05",{"date":546,"close":547},"2024-04-12",6.239999771118164,{"date":549,"close":503},"2024-04-19",{"date":551,"close":552},"2024-04-26",6.820000171661377,{"date":554,"close":555},"2024-05-03",6.380000114440918,{"date":557,"close":558},"2024-05-10",6.150000095367432,{"date":560,"close":561},"2024-05-17",6,{"date":563,"close":564},"2024-05-24",5.590000152587891,{"date":566,"close":567},"2024-05-31",5.650000095367432,{"date":569,"close":570},"2024-06-07",5.400000095367432,{"date":572,"close":573},"2024-06-14",5.519999980926514,{"date":575,"close":576},"2024-06-21",5.5,{"date":578,"close":579},"2024-06-28",5.489999771118164,{"date":581,"close":582},"2024-07-05",5.460000038146973,{"date":584,"close":585},"2024-07-12",5.010000228881836,{"date":587,"close":588},"2024-07-19",4.550000190734863,{"date":590,"close":591},"2024-07-26",4.769999980926514,{"date":593,"close":594},"2024-08-02",4.21999979019165,{"date":596,"close":597},"2024-08-09",3.819999933242798,{"date":599,"close":600},"2024-08-16",3.869999885559082,{"date":602,"close":603},"2024-08-23",3.8299999237060547,{"date":605,"close":606},"2024-08-30",3.9200000762939453,{"date":608,"close":609},"2024-09-06",3.3299999237060547,{"date":611,"close":612},"2024-09-13",3.5899999141693115,{"date":614,"close":615},"2024-09-20",3.7200000286102295,{"date":617,"close":618},"2024-09-27",3.5799999237060547,{"date":620,"close":621},"2024-10-04",3.690000057220459,{"date":623,"close":624},"2024-10-11",3.509999990463257,{"date":626,"close":627},"2024-10-18",3.930000066757202,{"date":629,"close":630},"2024-10-25",3.75,{"date":632,"close":633},"2024-11-01",4.119999885559082,{"date":635,"close":636},"2024-11-08",4.489999771118164,{"date":638,"close":639},"2024-11-15",6.03000020980835,{"date":641,"close":642},"2024-11-22",7.03000020980835,{"date":644,"close":645},"2024-11-29",6.889999866485596,{"date":647,"close":648},"2024-12-06",6.739999771118164,{"date":650,"close":651},"2024-12-13",6.099999904632568,{"date":653,"close":654},"2024-12-20",6.059999942779541,{"date":656,"close":651},"2024-12-27",{"date":658,"close":659},"2025-01-03",6.829999923706055,{"date":661,"close":561},"2025-01-10",{"date":663,"close":664},"2025-01-17",6.050000190734863,{"date":666,"close":667},"2025-01-24",5.980000019073486,{"date":669,"close":670},"2025-01-31",7.110000133514404,{"date":672,"close":673},"2025-02-07",7.019999980926514,{"date":675,"close":676},"2025-02-14",7.199999809265137,{"date":678,"close":679},"2025-02-21",6.800000190734863,{"date":681,"close":682},"2025-02-28",6.070000171661377,{"date":684,"close":685},"2025-03-07",5.28000020980835,{"date":687,"close":688},"2025-03-14",5.409999847412109,{"date":690,"close":582},"2025-03-21",{"date":692,"close":585},"2025-03-28",{"date":694,"close":695},"2025-04-04",4.320000171661377,{"date":697,"close":606},"2025-04-11",{"date":699,"close":700},"2025-04-17",4.380000114440918,{"date":702,"close":703},"2025-04-25",4.760000228881836,{"date":705,"close":706},"2025-05-02",4.829999923706055,{"date":708,"close":709},"2025-05-09",4.300000190734863,{"date":711,"close":712},"2025-05-16",4.639999866485596,{"date":714,"close":715},"2025-05-23",4.349999904632568,{"date":717,"close":718},"2025-05-30",4.409999847412109,{"date":720,"close":721},"2025-06-06",4.440000057220459,{"date":723,"close":724},"2025-06-13",4.269999980926514,{"date":726,"close":727},"2025-06-20",4.309999942779541,{"date":729,"close":695},"2025-06-27",{"date":731,"close":718},"2025-07-03",{"date":733,"close":734},"2025-07-11",4.429999828338623,{"date":736,"close":737},"2025-07-18",4.789999961853027,{"date":739,"close":740},"2025-07-25",4.949999809265137,{"date":742,"close":743},"2025-07-29",4.909999847412109,{"date":745,"close":746},"2025-07-30",5.059999942779541,{"date":748,"close":749},"2025-07-31",5.329999923706055,{"date":751,"close":752},"2025-08-01",5.599999904632568,{"date":754,"close":755},"2025-08-04",5.510000228881836,{"date":757,"close":758},"2025-08-05",6.75,{"date":760,"close":761},"2025-08-06",6.599999904632568,{"date":763,"close":764},"2025-08-07",6.309999942779541,{"date":766,"close":767},"2025-08-08",5.829999923706055,{"date":769,"close":639},"2025-08-11",{"date":771,"close":772},"2025-08-12",6.360000133514404,{"date":774,"close":775},"2025-08-13",6.349999904632568,{"date":777,"close":778},"2025-08-14",6.289999961853027,{"date":780,"close":781},"2025-08-15",6.28000020980835,{"date":783,"close":772},"2025-08-18",{"date":785,"close":539},"2025-08-19",{"date":787,"close":788},"2025-08-20",7.230000019073486,{"date":790,"close":791},"2025-08-21",7.449999809265137,{"date":793,"close":794},"2025-08-22",7.679999828338623,{"date":796,"close":797},"2025-08-25",7.71999979019165,{"date":799,"close":800},"2025-08-26",7.900000095367432,{"date":802,"close":803},"2025-08-27",8.130000114440918,{"date":805,"close":806},"2025-08-28",8.069999694824219,{"date":808,"close":809},"2025-08-29",7.960000038146973,{"date":811,"close":408},"2025-09-02",{"date":813,"close":814},"2025-09-03",7.940000057220459,{"date":816,"close":817},"2025-09-04",7.929999828338623,{"date":819,"close":820},"2025-09-05",7.46999979019165,{"date":822,"close":823},"2025-09-08",7.639999866485596,{"date":825,"close":826},"2025-09-09",7.559999942779541,{"date":828,"close":829},"2025-09-10",7.400000095367432,{"date":831,"close":832},"2025-09-11",7.650000095367432,{"date":834,"close":835},"2025-09-12",7.789999961853027,{"date":837,"close":462},"2025-09-15",{"date":839,"close":840},"2025-09-16",7.150000095367432,{"date":842,"close":843},"2025-09-17",6.940000057220459,{"date":845,"close":846},"2025-09-18",7.5,{"date":848,"close":405},"2025-09-19",{"date":850,"close":800},"2025-09-22",{"date":852,"close":835},"2025-09-23",{"date":854,"close":855},"2025-09-24",7.599999904632568,{"date":857,"close":826},"2025-09-25",{"date":859,"close":860},"2025-09-26",7.610000133514404,{"date":862,"close":863},"2025-09-29",7.550000190734863,{"date":865,"close":791},"2025-09-30",{"date":867,"close":868},"2025-10-01",7.21999979019165,{"date":870,"close":871},"2025-10-02",7.25,{"date":873,"close":874},"2025-10-03",7.260000228881836,{"date":876,"close":877},"2025-10-06",7.28000020980835,{"date":879,"close":880},"2025-10-07",7.099999904632568,{"date":882,"close":883},"2025-10-08",7.190000057220459,{"date":885,"close":886},"2025-10-09",6.960000038146973,{"date":888,"close":889},"2025-10-10",6.789999961853027,{"date":891,"close":758},"2025-10-13",{"date":893,"close":894},"2025-10-14",6.78000020980835,{"date":896,"close":530},"2025-10-15",{"date":898,"close":524},"2025-10-16",{"date":900,"close":901},"2025-10-17",6.670000076293945,{"date":903,"close":843},"2025-10-20",{"date":905,"close":886},"2025-10-21",{"date":907,"close":645},"2025-10-22",{"date":909,"close":527},"2025-10-23",{"date":911,"close":645},"2025-10-24",{"date":913,"close":542},"2025-10-27",{"date":915,"close":530},"2025-10-28",{"date":917,"close":918},"2025-10-29",6.630000114440918,{"date":920,"close":758},"2025-10-30",{"date":922,"close":659},"2025-10-31",{"date":924,"close":925},"2025-11-03",6.769999980926514,{"date":927,"close":894},"2025-11-04",{"date":929,"close":930},"2025-11-05",7.409999847412109,{"date":932,"close":933},"2025-11-06",7.300000190734863,{"date":935,"close":936},"2025-11-07",7.489999771118164,{"date":938,"close":863},"2025-11-10",{"date":940,"close":941},"2025-11-11",7.510000228881836,{"date":943,"close":944},"2025-11-12",7.53000020980835,{"date":946,"close":823},"2025-11-13",{"date":948,"close":797},"2025-11-14",{"date":950,"close":951},"2025-11-17",7.539999961853027,{"date":953,"close":823},"2025-11-18",{"date":955,"close":823},"2025-11-19",{"date":957,"close":930},"2025-11-20",{"date":959,"close":960},"2025-11-21",7.619999885559082,{"date":962,"close":820},"2025-11-24",{"date":964,"close":965},"2025-11-25",7.519999980926514,{"date":967,"close":951},"2025-11-26",{"date":969,"close":863},"2025-11-28",{"date":971,"close":972},"2025-12-01",7.380000114440918,{"date":974,"close":465},"2025-12-02",{"date":976,"close":794},"2025-12-03",{"date":978,"close":979},"2025-12-04",7.579999923706055,{"date":981,"close":982},"2025-12-05",7.360000133514404,{"date":984,"close":826},"2025-12-08",{"date":986,"close":791},"2025-12-09",{"date":988,"close":944},"2025-12-10",{"date":990,"close":991},"2025-12-11",7.670000076293945,{"date":993,"close":863},"2025-12-12",{"date":995,"close":941},"2025-12-15",{"date":997,"close":941},"2025-12-16",{"date":999,"close":972},"2025-12-17",{"date":1001,"close":797},"2025-12-18",{"date":1003,"close":788},"2025-12-19",{"date":1005,"close":670},"2025-12-22",{"date":1007,"close":670},"2025-12-23",{"date":1009,"close":880},"2025-12-24",{"date":1011,"close":486},"2025-12-26",{"date":1013,"close":483},"2025-12-29",{"date":1015,"close":1016},"2025-12-30",7.130000114440918,{"date":1018,"close":1019},"2025-12-31",7.159999847412109,{"date":1021,"close":468},"2026-01-02",{"date":1023,"close":894},"2026-01-05",{"date":1025,"close":679},"2026-01-06",{"date":1027,"close":645},"2026-01-07",{"date":1029,"close":855},"2026-01-08",{"date":1031,"close":1032},"2026-01-09",7.139999866485596,{"date":1034,"close":1035},"2026-01-12",7.070000171661377,{"date":1037,"close":486},"2026-01-13",{"date":1039,"close":1040},"2026-01-14",6.96999979019165,{"date":1042,"close":673},"2026-01-15",{"date":1044,"close":1045},"2026-01-16",6.900000095367432,{"date":1047,"close":1048},"2026-01-20",6.639999866485596,{"date":1050,"close":524},"2026-01-21",{"date":1052,"close":1053},"2026-01-22",6.519999980926514,{"date":1055,"close":1056},"2026-01-23",6.510000228881836,{"date":1058,"close":1059},"2026-01-26",6.400000095367432,{"date":1061,"close":1062},"2026-01-27",6.449999809265137,{"date":1064,"close":1065},"2026-01-28",6.420000076293945,{"date":1067,"close":901},"2026-01-29",{"date":1069,"close":1059},"2026-01-30",{"date":1071,"close":1072},"2026-02-02",6.429999828338623,{"date":1074,"close":1075},"2026-02-03",6.590000152587891,{"date":1077,"close":1078},"2026-02-04",6.46999979019165,{"date":1080,"close":1081},"2026-02-05",6.570000171661377,{"date":1083,"close":1084},"2026-02-06",6.579999923706055,{"date":1086,"close":1065},"2026-02-09",{"date":1088,"close":1089},"2026-02-10",6.159999847412109,{"date":1091,"close":1092},"2026-02-11",6.230000019073486,{"date":1094,"close":1095},"2026-02-12",6.090000152587891,{"date":1097,"close":1098},"2026-02-13",6.039999961853027,{"date":1100,"close":1101},"2026-02-17",5.960000038146973,{"date":1103,"close":682},"2026-02-18",{"date":1105,"close":1089},"2026-02-19",{"date":1107,"close":1108},"2026-02-20",6.210000038146973,{"date":1110,"close":1111},"2026-02-23",6.010000228881836,{"date":1113,"close":682},"2026-02-24",{"date":1115,"close":1116},"2026-02-25",6.320000171661377,{"date":1118,"close":1119},"2026-02-26",6.340000152587891,{"date":1121,"close":536},"2026-02-27",{"date":1123,"close":524},"2026-03-02",{"date":1125,"close":1126},"2026-03-03",6.5,{"date":1128,"close":1129},"2026-03-04",6.880000114440918,{"date":1131,"close":1132},"2026-03-05",6.71999979019165,{"date":1134,"close":1135},"2026-03-06",6.559999942779541,{"date":1137,"close":778},"2026-03-09",{"date":1139,"close":1140},"2026-03-10",6.25,{"date":1142,"close":1143},"2026-03-11",6.190000057220459,{"date":1145,"close":1146},"2026-03-12",5.989999771118164,{"date":1148,"close":1101},"2026-03-13",{"date":1150,"close":767},"2026-03-16",{"date":1152,"close":1153},"2026-03-17",5.889999866485596,{"date":1155,"close":1156},"2026-03-18",5.760000228881836,{"date":1158,"close":1159},"2026-03-19",5.78000020980835,{"date":1161,"close":1159},"2026-03-20",{"date":1163,"close":1164},"2026-03-23",5.900000095367432,{"date":1166,"close":767},"2026-03-24",{"date":1168,"close":1169},"2026-03-25",5.789999961853027,{"date":1171,"close":1172},"2026-03-26",5.75,{"date":1174,"close":1175},"2026-03-27",5.570000171661377,{"date":1177,"close":1178},"2026-03-30",5.710000038146973,{"date":1180,"close":1181},"2026-03-31",5.909999847412109,{"date":1183,"close":1184},"2026-04-01",5.800000190734863,{"date":1186,"close":512},"2026-04-02",{"date":1188,"close":1189},"2026-04-06",5.920000076293945,{"date":1191,"close":1192},"2026-04-07",5.820000171661377,{"date":1194,"close":1146},"2026-04-08",{"date":1196,"close":561},"2026-04-09",{"date":1198,"close":767},"2026-04-10",{"date":1200,"close":1201},"2026-04-13",5.869999885559082,{"date":1203,"close":767},"2026-04-14",{"date":1205,"close":1206},"2026-04-15",5.96999979019165,{"date":1208,"close":664},"2026-04-16",{"date":1210,"close":1211},"2026-04-17",6.21999979019165,{"date":1213,"close":1146},"2026-04-20",{"date":1215,"close":512},"2026-04-21",{"date":1217,"close":1218},"2026-04-22",6.019999980926514,{"date":1220,"close":639},"2026-04-23",{"date":1222,"close":1223},"2026-04-24",6.079999923706055,{"date":1225,"close":474},"2026-04-27",{"date":1227,"close":1228},"2026-04-28",6.110000133514404,{"date":1230,"close":1231},"2026-04-29",5.860000133514404,{"date":100,"close":1233},5.840000152587891,{"date":1235,"close":1236},"2026-05-01",5.670000076293945,{"date":1238,"close":1159},"2026-05-04",{"date":1240,"close":1164},"2026-05-05",{"date":1242,"close":651},"2026-05-06",{"date":1244,"close":533},"2026-05-07",{"date":1246,"close":1178},"2026-05-08",{"date":1248,"close":651},"2026-05-11",{"date":47,"close":1250},6.179999828338623,{"date":1252,"close":651},"2026-05-13",{"date":1254,"close":639},"2026-05-14",{"date":1256,"close":1231},"2026-05-15",{"date":1258,"close":667},"2026-05-18",{"date":1260,"close":1101},"2026-05-19",{"date":1262,"close":667},"2026-05-20",{"date":1264,"close":1265},"2026-05-21",6.300000190734863,{"date":1267,"close":503},"2026-05-22",{"date":1269,"close":503},"2026-05-26",{"date":1271,"close":1272},"2026-05-27",5.849999904632568,{"date":1274,"close":1164},"2026-05-28",{"date":1276,"close":1201},"2026-05-29",{"date":1278,"close":506},"2026-06-01",{"date":1280,"close":1172},"2026-06-02",{"date":1282,"close":506},"2026-06-03",{"date":1284,"close":1285},"2026-06-04",5.71999979019165,{"date":1287,"close":474},"2026-06-05",{"date":1289,"close":1181},"2026-06-08",{"date":1291,"close":1223},"2026-06-09",{"date":1293,"close":518},"2026-06-10",{"date":1295,"close":1250},"2026-06-11",{"date":1297,"close":518},"2026-06-12",{"date":1299,"close":558},"2026-06-15",{"date":1301,"close":764},"2026-06-16",{"date":1303,"close":1228},"2026-06-17",{"date":1305,"close":1223},"2026-06-18",{"date":1307,"close":561},"2026-06-22",{"date":1309,"close":781},"2026-06-23",{"date":1311,"close":1140},"2026-06-24",{"date":1313,"close":521},"2026-06-25",{"date":1315,"close":1056},"2026-06-26",{"date":1317,"close":1318},"2026-06-29",6.619999885559082,{"date":1320,"close":1053},"2026-06-30",{"date":1322,"close":758},"2026-07-01",{"date":1324,"close":679},"2026-07-02",{"date":1326,"close":894},"2026-07-06",{"date":1328,"close":524},"2026-07-07",{"date":1330,"close":1056},"2026-07-08",{"date":1332,"close":515},"2026-07-09",{"date":1334,"close":555},"2026-07-10",{"date":1336,"close":1265},"2026-07-13",{"date":1338,"close":772},"2026-07-14",{"date":1340,"close":1140},"2026-07-15",{"date":1342,"close":1072},"2026-07-16",{"date":1344,"close":539},"2026-07-17",{"date":1346,"close":533},"2026-07-20",{"date":1348,"close":1265},"2026-07-21",{"date":1350,"close":1111},"2026-07-22",{"date":1352,"close":1156},"2026-07-23",{"date":1354,"close":1355},"2026-07-24",5.659999847412109,{"date":1357,"close":1358},"2026-07-27",5.53000020980835,{"date":1360,"close":582},"2026-07-28",{"date":1362,"close":1363},"2026-07-29",5.389999866485596,{"date":98,"close":1365},5.369999885559082,{"count":102,"fetchedAt":1367,"source":93},"2026-08-01T06:06:41.728Z",1785564401617]