[{"data":1,"prerenderedAt":1412},["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-MLCI":25,"$fJwNdvOIReq3FzrsWddnVYvd3VDbvnh82HX0b2v42Ujs":26,"ticker-mcap-MLCI":153,"ticker-profile-MLCI":163,"ticker-earnings-MLCI":177,"ticker-congress-MLCI":181,"i-lucide:info":1410},{"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":149},{"identity":28,"transactions":33,"sectorSlug":129,"relatedTickers":130},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"2051820","Mount Logan Capital Inc.","Finance & Insurance","MLCI",[34,50,62,66,71,76,81,85,93,99,106,113,119],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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},"2026-06-23T12:50:39.000Z","0001628280-26-044808-0","Goldthorpe Edward J.","Chief Executive Officer","D",2.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051820\u002F000162828026044808\u002F0001628280-26-044808-index.htm",7970,297339,22076.9,"P","2026-06-22","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":46,"intentLabel":60,"signalQuality":61},"2026-06-23T00:00:00.000Z","0001628280-26-044922-0","4","Liak Yuan Yi Sabrina","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2085764\u002F000162828026044922\u002F0001628280-26-044922-index.htm",57554,96810,"A","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":63,"formType":53,"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":64,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":57,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":59,"transactionDate":46,"intentLabel":60,"signalQuality":61},"0001628280-26-044919-0","Westwood Matthew Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1523497\u002F000162828026044919\u002F0001628280-26-044919-index.htm",{"cik":29,"filedAt":51,"filingId":67,"formType":53,"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":68,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":57,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":59,"transactionDate":46,"intentLabel":60,"signalQuality":61},"0001628280-26-044928-0","Allen David Brian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2088602\u002F000162828026044928\u002F0001628280-26-044928-index.htm",89171,{"cik":29,"filedAt":51,"filingId":72,"formType":53,"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":73,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":57,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":59,"transactionDate":46,"intentLabel":60,"signalQuality":61},"0001628280-26-044926-0","Weil Parker Anders","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1713718\u002F000162828026044926\u002F0001628280-26-044926-index.htm",63805,{"cik":29,"filedAt":51,"filingId":77,"formType":53,"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":78,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":57,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":59,"transactionDate":46,"intentLabel":60,"signalQuality":61},"0001628280-26-044935-0","REINFRANK RUDOLPH R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1231428\u002F000162828026044935\u002F0001628280-26-044935-index.htm",114422,{"cik":29,"filedAt":51,"filingId":82,"formType":53,"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":83,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":57,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":59,"transactionDate":46,"intentLabel":60,"signalQuality":61},"0001628280-26-044930-0","Ratchford Buckley T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1612667\u002F000162828026044930\u002F0001628280-26-044930-index.htm",{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":60,"signalQuality":61},"2026-06-03T20:53:34.000Z","0001628280-26-040477-0","Held David","Chief Compliance Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051820\u002F000162828026040477\u002F0001628280-26-040477-index.htm",3817,"2026-06-01",{"cik":29,"filedAt":94,"filingId":95,"formType":53,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":60,"signalQuality":61},"2026-06-03T00:00:00.000Z","0001628280-26-040471-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1549748\u002F000162828026040471\u002F0001628280-26-040471-index.htm",73799,289369,{"cik":29,"filedAt":94,"filingId":100,"formType":53,"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":101,"ownerTitle":102,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":60,"signalQuality":61},"0001628280-26-040473-0","Wang Henry Han-Wei","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832048\u002F000162828026040473\u002F0001628280-26-040473-index.htm",25804,75959,{"cik":29,"filedAt":94,"filingId":107,"formType":53,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":60,"signalQuality":61},"0001628280-26-040474-0","Mangum Jordan","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2129802\u002F000162828026040474\u002F0001628280-26-040474-index.htm",15269,25269,{"cik":29,"filedAt":94,"filingId":114,"formType":53,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":60,"signalQuality":61},"0001628280-26-040475-0","Satoren Brandon","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1894209\u002F000162828026040475\u002F0001628280-26-040475-index.htm",17814,{"cik":29,"filedAt":120,"filingId":121,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":45,"transactionDate":127,"intentLabel":47,"signalQuality":48,"insiderHistory":128},"2026-05-27T23:16:15.000Z","0001628280-26-038596-0",3.4281,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2129802\u002F000162828026038596\u002F0001628280-26-038596-index.htm",2115,10000,7250.431500000001,"2026-05-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[131,134,137,140,143,146],{"ticker":132,"issuerName":133},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":135,"issuerName":136},"COIN","Coinbase Global, Inc.",{"ticker":138,"issuerName":139},"CRCL","Circle Internet Group, Inc.",{"ticker":141,"issuerName":142},"TRUP","TRUPANION, INC.",{"ticker":144,"issuerName":145},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":147,"issuerName":148},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":150,"fetchedAt":151,"source":152},13,"2026-07-29T02:08:40.038Z","sqlite",{"data":154,"meta":160},{"value":155,"quality":156,"closeDate":157,"ageDays":158,"sharesAsOf":159},36587271.14659119,"fresh","2026-07-27",2,"2026-05-14",{"count":161,"fetchedAt":162,"source":152},1,"2026-07-29T02:08:40.040Z",{"data":164,"meta":176},{"ticker":32,"ceo":165,"industry":166,"fullTimeEmployees":167,"ipoDate":168,"country":169,"state":170,"city":171,"website":172,"exchangeShort":25,"marketCap":25,"beta":173,"range52w":174,"fetchedAt":175},"Edward Joseph Goldthorpe","Insurance - Life",3,"1983-03-16","US","NY","New York","https:\u002F\u002Fwww.mountlogancap.com",0.268,"2.68-8.74","2026-07-06T04:00:38.595Z",{"count":161,"fetchedAt":162,"source":152},{"data":178,"meta":180},{"ticker":32,"points":179},[],{"count":161,"fetchedAt":162,"source":152},{"data":182,"meta":1408},{"congressTrades":183,"insiderTrades":184,"priceHistory":198,"ticker":32},[],[185,186,187,188,189,190,191,192,193,194,195,196,197],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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":51,"filingId":52,"formType":53,"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":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":63,"formType":53,"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":64,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":57,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":59,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":67,"formType":53,"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":68,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":57,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":59,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":72,"formType":53,"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":73,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":57,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":59,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":77,"formType":53,"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":78,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":57,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":59,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":82,"formType":53,"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":83,"ownerTitle":55,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":57,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":59,"transactionDate":46},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":94,"filingId":95,"formType":53,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":94,"filingId":100,"formType":53,"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":101,"ownerTitle":102,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":94,"filingId":107,"formType":53,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":94,"filingId":114,"formType":53,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":120,"filingId":121,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":45,"transactionDate":127},[199,202,205,208,211,214,217,220,223,226,229,232,235,238,240,243,246,249,251,254,257,259,261,263,266,269,272,275,278,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,354,357,360,362,364,367,370,373,376,379,382,385,388,391,394,397,399,402,405,408,411,414,417,419,422,424,427,430,433,436,438,441,444,447,450,453,455,458,461,464,467,470,473,476,479,482,485,488,490,493,496,498,500,503,506,509,512,515,518,520,523,526,529,532,535,538,541,544,547,549,551,553,556,559,562,565,567,570,573,576,579,582,585,588,590,593,596,598,600,603,605,608,610,613,615,617,619,622,625,628,630,633,636,639,642,645,648,651,654,657,659,661,663,665,668,671,673,676,678,681,684,686,689,692,695,698,701,704,707,710,712,715,718,721,723,725,727,729,731,734,737,740,742,745,748,750,752,754,756,759,761,763,765,767,770,773,776,778,780,783,785,788,791,793,795,797,800,802,805,808,810,812,814,817,819,822,824,827,830,833,836,838,841,843,846,849,851,854,857,860,863,866,869,872,874,877,880,883,886,888,891,893,896,899,901,904,907,910,912,915,918,921,924,927,930,933,936,938,940,943,945,948,951,954,957,959,961,963,965,967,970,972,975,977,979,981,984,986,989,991,993,995,997,999,1001,1003,1005,1008,1010,1012,1014,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1051,1053,1056,1058,1061,1064,1067,1069,1072,1075,1077,1080,1083,1086,1088,1090,1092,1095,1097,1100,1103,1105,1108,1111,1114,1117,1120,1122,1125,1128,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1165,1168,1171,1174,1176,1179,1181,1183,1186,1189,1191,1193,1195,1198,1201,1204,1206,1209,1211,1213,1216,1218,1221,1223,1226,1229,1231,1234,1237,1239,1242,1244,1246,1248,1250,1253,1255,1257,1259,1262,1264,1266,1268,1271,1273,1276,1278,1281,1283,1286,1288,1290,1291,1294,1296,1298,1300,1302,1304,1306,1308,1311,1314,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1352,1354,1357,1359,1362,1364,1367,1370,1373,1375,1377,1379,1381,1383,1385,1387,1389,1391,1394,1396,1398,1401,1403,1406],{"date":200,"close":201},"2021-07-30",7.480000019073486,{"date":203,"close":204},"2021-08-06",7.46999979019165,{"date":206,"close":207},"2021-08-13",7.619999885559082,{"date":209,"close":210},"2021-08-20",7.369999885559082,{"date":212,"close":213},"2021-08-27",7.320000171661377,{"date":215,"close":216},"2021-09-03",7.349999904632568,{"date":218,"close":219},"2021-09-10",7.449999809265137,{"date":221,"close":222},"2021-09-17",7.199999809265137,{"date":224,"close":225},"2021-09-24",7.300000190734863,{"date":227,"close":228},"2021-10-01",7.179999828338623,{"date":230,"close":231},"2021-10-08",7.119999885559082,{"date":233,"close":234},"2021-10-15",7.150000095367432,{"date":236,"close":237},"2021-10-22",7.110000133514404,{"date":239,"close":234},"2021-10-29",{"date":241,"close":242},"2021-11-05",7.170000076293945,{"date":244,"close":245},"2021-11-12",7.539999961853027,{"date":247,"close":248},"2021-11-19",7.599999904632568,{"date":250,"close":201},"2021-11-26",{"date":252,"close":253},"2021-12-03",7.21999979019165,{"date":255,"close":256},"2021-12-10",7.289999961853027,{"date":258,"close":234},"2021-12-17",{"date":260,"close":256},"2021-12-23",{"date":262,"close":216},"2021-12-31",{"date":264,"close":265},"2022-01-07",7.5,{"date":267,"close":268},"2022-01-14",7.400000095367432,{"date":270,"close":271},"2022-01-21",7.190000057220459,{"date":273,"close":274},"2022-01-28",7.28000020980835,{"date":276,"close":277},"2022-02-04",7.210000038146973,{"date":279,"close":210},"2022-02-11",{"date":281,"close":282},"2022-02-18",7.159999847412109,{"date":284,"close":285},"2022-02-25",6.949999809265137,{"date":287,"close":288},"2022-03-04",6.860000133514404,{"date":290,"close":291},"2022-03-11",6.769999980926514,{"date":293,"close":294},"2022-03-18",6.78000020980835,{"date":296,"close":297},"2022-03-25",6.75,{"date":299,"close":300},"2022-04-01",6.71999979019165,{"date":302,"close":303},"2022-04-08",6.679999828338623,{"date":305,"close":306},"2022-04-14",6.670000076293945,{"date":308,"close":309},"2022-04-22",6.460000038146973,{"date":311,"close":312},"2022-04-29",6.599999904632568,{"date":314,"close":315},"2022-05-06",6.440000057220459,{"date":317,"close":318},"2022-05-13",6.210000038146973,{"date":320,"close":321},"2022-05-20",6.159999847412109,{"date":323,"close":324},"2022-05-27",6.21999979019165,{"date":326,"close":327},"2022-06-03",6.360000133514404,{"date":329,"close":330},"2022-06-10",6.420000076293945,{"date":332,"close":333},"2022-06-17",6.25,{"date":335,"close":336},"2022-06-24",6.150000095367432,{"date":338,"close":339},"2022-07-01",6.070000171661377,{"date":341,"close":342},"2022-07-08",6.03000020980835,{"date":344,"close":345},"2022-07-15",5.949999809265137,{"date":347,"close":348},"2022-07-22",6.050000190734863,{"date":350,"close":351},"2022-07-29",5.96999979019165,{"date":353,"close":351},"2022-08-05",{"date":355,"close":356},"2022-08-12",6.320000171661377,{"date":358,"close":359},"2022-08-19",6.230000019073486,{"date":361,"close":359},"2022-08-26",{"date":363,"close":342},"2022-09-02",{"date":365,"close":366},"2022-09-09",6.039999961853027,{"date":368,"close":369},"2022-09-16",5.940000057220459,{"date":371,"close":372},"2022-09-23",5.590000152587891,{"date":374,"close":375},"2022-09-30",5.489999771118164,{"date":377,"close":378},"2022-10-07",5.539999961853027,{"date":380,"close":381},"2022-10-14",5.75,{"date":383,"close":384},"2022-10-21",5.559999942779541,{"date":386,"close":387},"2022-10-28",5.639999866485596,{"date":389,"close":390},"2022-11-04",5.5,{"date":392,"close":393},"2022-11-11",5.550000190734863,{"date":395,"close":396},"2022-11-18",5.570000171661377,{"date":398,"close":384},"2022-11-25",{"date":400,"close":401},"2022-12-02",5.460000038146973,{"date":403,"close":404},"2022-12-09",5.340000152587891,{"date":406,"close":407},"2022-12-16",5.380000114440918,{"date":409,"close":410},"2022-12-23",5.329999923706055,{"date":412,"close":413},"2022-12-30",5.28000020980835,{"date":415,"close":416},"2023-01-06",5.309999942779541,{"date":418,"close":396},"2023-01-13",{"date":420,"close":421},"2023-01-20",5.429999828338623,{"date":423,"close":401},"2023-01-27",{"date":425,"close":426},"2023-02-03",5.519999980926514,{"date":428,"close":429},"2023-02-10",5.349999904632568,{"date":431,"close":432},"2023-02-17",5.449999809265137,{"date":434,"close":435},"2023-02-24",5.289999961853027,{"date":437,"close":413},"2023-03-03",{"date":439,"close":440},"2023-03-10",5.110000133514404,{"date":442,"close":443},"2023-03-17",4.920000076293945,{"date":445,"close":446},"2023-03-24",5,{"date":448,"close":449},"2023-03-31",5.03000020980835,{"date":451,"close":452},"2023-04-06",4.849999904632568,{"date":454,"close":446},"2023-04-14",{"date":456,"close":457},"2023-04-21",4.869999885559082,{"date":459,"close":460},"2023-04-28",4.800000190734863,{"date":462,"close":463},"2023-05-05",4.539999961853027,{"date":465,"close":466},"2023-05-12",4.579999923706055,{"date":468,"close":469},"2023-05-19",4.610000133514404,{"date":471,"close":472},"2023-05-26",4.639999866485596,{"date":474,"close":475},"2023-06-02",4.630000114440918,{"date":477,"close":478},"2023-06-09",4.53000020980835,{"date":480,"close":481},"2023-06-16",4.46999979019165,{"date":483,"close":484},"2023-06-23",4.510000228881836,{"date":486,"close":487},"2023-06-30",4.449999809265137,{"date":489,"close":466},"2023-07-07",{"date":491,"close":492},"2023-07-14",4.489999771118164,{"date":494,"close":495},"2023-07-21",4.559999942779541,{"date":497,"close":495},"2023-07-28",{"date":499,"close":478},"2023-08-04",{"date":501,"close":502},"2023-08-11",4.480000019073486,{"date":504,"close":505},"2023-08-18",4.329999923706055,{"date":507,"close":508},"2023-08-25",4.25,{"date":510,"close":511},"2023-09-01",4.340000152587891,{"date":513,"close":514},"2023-09-08",4.320000171661377,{"date":516,"close":517},"2023-09-15",4.269999980926514,{"date":519,"close":517},"2023-09-22",{"date":521,"close":522},"2023-09-29",4.239999771118164,{"date":524,"close":525},"2023-10-06",4.170000076293945,{"date":527,"close":528},"2023-10-13",4.03000020980835,{"date":530,"close":531},"2023-10-20",3.880000114440918,{"date":533,"close":534},"2023-10-27",3.819999933242798,{"date":536,"close":537},"2023-11-03",3.8499999046325684,{"date":539,"close":540},"2023-11-10",3.9200000762939453,{"date":542,"close":543},"2023-11-17",3.859999895095825,{"date":545,"close":546},"2023-11-24",3.799999952316284,{"date":548,"close":543},"2023-12-01",{"date":550,"close":531},"2023-12-08",{"date":552,"close":537},"2023-12-15",{"date":554,"close":555},"2023-12-22",3.930000066757202,{"date":557,"close":558},"2023-12-29",4.099999904632568,{"date":560,"close":561},"2024-01-05",4.21999979019165,{"date":563,"close":564},"2024-01-12",4.039999961853027,{"date":566,"close":564},"2024-01-19",{"date":568,"close":569},"2024-01-26",4.010000228881836,{"date":571,"close":572},"2024-02-02",4,{"date":574,"close":575},"2024-02-09",3.9600000381469727,{"date":577,"close":578},"2024-02-16",4.139999866485596,{"date":580,"close":581},"2024-02-23",4.179999828338623,{"date":583,"close":584},"2024-03-01",4.380000114440918,{"date":586,"close":587},"2024-03-08",4.360000133514404,{"date":589,"close":505},"2024-03-15",{"date":591,"close":592},"2024-03-22",4.300000190734863,{"date":594,"close":595},"2024-03-28",4.289999961853027,{"date":597,"close":525},"2024-04-05",{"date":599,"close":569},"2024-04-12",{"date":601,"close":602},"2024-04-19",3.9800000190734863,{"date":604,"close":540},"2024-04-26",{"date":606,"close":607},"2024-05-03",3.9000000953674316,{"date":609,"close":543},"2024-05-10",{"date":611,"close":612},"2024-05-17",3.869999885559082,{"date":614,"close":534},"2024-05-24",{"date":616,"close":534},"2024-05-31",{"date":618,"close":546},"2024-06-07",{"date":620,"close":621},"2024-06-14",3.690000057220459,{"date":623,"close":624},"2024-06-21",3.680000066757202,{"date":626,"close":627},"2024-06-28",3.7899999618530273,{"date":629,"close":621},"2024-07-05",{"date":631,"close":632},"2024-07-12",3.640000104904175,{"date":634,"close":635},"2024-07-19",3.569999933242798,{"date":637,"close":638},"2024-07-26",3.490000009536743,{"date":640,"close":641},"2024-08-02",3.4700000286102295,{"date":643,"close":644},"2024-08-09",3.3499999046325684,{"date":646,"close":647},"2024-08-16",3.369999885559082,{"date":649,"close":650},"2024-08-23",3.390000104904175,{"date":652,"close":653},"2024-08-30",3.3399999141693115,{"date":655,"close":656},"2024-09-06",3.359999895095825,{"date":658,"close":647},"2024-09-13",{"date":660,"close":647},"2024-09-20",{"date":662,"close":653},"2024-09-27",{"date":664,"close":644},"2024-10-04",{"date":666,"close":667},"2024-10-11",3.25,{"date":669,"close":670},"2024-10-18",3.240000009536743,{"date":672,"close":656},"2024-10-25",{"date":674,"close":675},"2024-11-01",3.259999990463257,{"date":677,"close":675},"2024-11-08",{"date":679,"close":680},"2024-11-15",3.3299999237060547,{"date":682,"close":683},"2024-11-22",3.319999933242798,{"date":685,"close":635},"2024-11-29",{"date":687,"close":688},"2024-12-06",3.7200000286102295,{"date":690,"close":691},"2024-12-13",3.809999942779541,{"date":693,"close":694},"2024-12-20",3.5899999141693115,{"date":696,"close":697},"2024-12-27",3.549999952316284,{"date":699,"close":700},"2025-01-03",3.6600000858306885,{"date":702,"close":703},"2025-01-10",3.630000114440918,{"date":705,"close":706},"2025-01-17",3.9700000286102295,{"date":708,"close":709},"2025-01-24",3.7799999713897705,{"date":711,"close":569},"2025-01-31",{"date":713,"close":714},"2025-02-07",3.950000047683716,{"date":716,"close":717},"2025-02-14",4.119999885559082,{"date":719,"close":720},"2025-02-21",4.050000190734863,{"date":722,"close":575},"2025-02-28",{"date":724,"close":627},"2025-03-07",{"date":726,"close":624},"2025-03-14",{"date":728,"close":540},"2025-03-21",{"date":730,"close":607},"2025-03-28",{"date":732,"close":733},"2025-04-04",3.5799999237060547,{"date":735,"close":736},"2025-04-11",3.5299999713897705,{"date":738,"close":739},"2025-04-17",3.8299999237060547,{"date":741,"close":602},"2025-04-25",{"date":743,"close":744},"2025-05-02",3.990000009536743,{"date":746,"close":747},"2025-05-09",4.019999980926514,{"date":749,"close":569},"2025-05-16",{"date":751,"close":569},"2025-05-23",{"date":753,"close":747},"2025-05-30",{"date":755,"close":555},"2025-06-06",{"date":757,"close":758},"2025-06-13",3.940000057220459,{"date":760,"close":714},"2025-06-20",{"date":762,"close":706},"2025-06-27",{"date":764,"close":569},"2025-07-03",{"date":766,"close":578},"2025-07-11",{"date":768,"close":769},"2025-07-18",4.090000152587891,{"date":771,"close":772},"2025-07-25",4.199999809265137,{"date":774,"close":775},"2025-07-28",4.230000019073486,{"date":777,"close":508},"2025-07-29",{"date":779,"close":508},"2025-07-30",{"date":781,"close":782},"2025-07-31",4.28000020980835,{"date":784,"close":517},"2025-08-01",{"date":786,"close":787},"2025-08-04",4.309999942779541,{"date":789,"close":790},"2025-08-05",4.389999866485596,{"date":792,"close":592},"2025-08-06",{"date":794,"close":517},"2025-08-07",{"date":796,"close":584},"2025-08-08",{"date":798,"close":799},"2025-08-11",4.369999885559082,{"date":801,"close":787},"2025-08-12",{"date":803,"close":804},"2025-08-13",4.409999847412109,{"date":806,"close":807},"2025-08-14",4.420000076293945,{"date":809,"close":807},"2025-08-15",{"date":811,"close":475},"2025-08-18",{"date":813,"close":466},"2025-08-19",{"date":815,"close":816},"2025-08-20",4.5,{"date":818,"close":463},"2025-08-21",{"date":820,"close":821},"2025-08-22",4.690000057220459,{"date":823,"close":821},"2025-08-25",{"date":825,"close":826},"2025-08-26",4.710000038146973,{"date":828,"close":829},"2025-08-27",4.730000019073486,{"date":831,"close":832},"2025-08-28",4.829999923706055,{"date":834,"close":835},"2025-08-29",4.980000019073486,{"date":837,"close":443},"2025-09-02",{"date":839,"close":840},"2025-09-03",4.75,{"date":842,"close":475},"2025-09-04",{"date":844,"close":845},"2025-09-05",4.650000095367432,{"date":847,"close":848},"2025-09-08",4.659999847412109,{"date":850,"close":495},"2025-09-09",{"date":852,"close":853},"2025-09-10",4.599999904632568,{"date":855,"close":856},"2025-09-11",4.670000076293945,{"date":858,"close":859},"2025-09-12",4.960000038146973,{"date":861,"close":862},"2025-09-15",8.010000228881836,{"date":864,"close":865},"2025-09-16",8,{"date":867,"close":868},"2025-09-17",7.800000190734863,{"date":870,"close":871},"2025-09-18",7.900000095367432,{"date":873,"close":865},"2025-09-19",{"date":875,"close":876},"2025-09-22",7.889999866485596,{"date":878,"close":879},"2025-09-23",7.840000152587891,{"date":881,"close":882},"2025-09-24",7.849999904632568,{"date":884,"close":885},"2025-09-25",7.909999847412109,{"date":887,"close":871},"2025-09-26",{"date":889,"close":890},"2025-09-29",7.949999809265137,{"date":892,"close":868},"2025-09-30",{"date":894,"close":895},"2025-10-01",7.789999961853027,{"date":897,"close":898},"2025-10-02",7.769999980926514,{"date":900,"close":876},"2025-10-03",{"date":902,"close":903},"2025-10-06",7.869999885559082,{"date":905,"close":906},"2025-10-07",7.78000020980835,{"date":908,"close":909},"2025-10-08",7.699999809265137,{"date":911,"close":895},"2025-10-09",{"date":913,"close":914},"2025-10-10",7.690000057220459,{"date":916,"close":917},"2025-10-13",7.75,{"date":919,"close":920},"2025-10-14",7.71999979019165,{"date":922,"close":923},"2025-10-15",7.510000228881836,{"date":925,"close":926},"2025-10-16",7.460000038146973,{"date":928,"close":929},"2025-10-17",7.429999828338623,{"date":931,"close":932},"2025-10-20",7.590000152587891,{"date":934,"close":935},"2025-10-21",7.409999847412109,{"date":937,"close":929},"2025-10-22",{"date":939,"close":204},"2025-10-23",{"date":941,"close":942},"2025-10-24",7.670000076293945,{"date":944,"close":879},"2025-10-27",{"date":946,"close":947},"2025-10-28",7.679999828338623,{"date":949,"close":950},"2025-10-29",7.329999923706055,{"date":952,"close":953},"2025-10-30",7.360000133514404,{"date":955,"close":956},"2025-10-31",7.559999942779541,{"date":958,"close":932},"2025-11-03",{"date":960,"close":871},"2025-11-04",{"date":962,"close":895},"2025-11-05",{"date":964,"close":876},"2025-11-06",{"date":966,"close":895},"2025-11-07",{"date":968,"close":969},"2025-11-10",7.440000057220459,{"date":971,"close":895},"2025-11-11",{"date":973,"close":974},"2025-11-12",7.929999828338623,{"date":976,"close":903},"2025-11-13",{"date":978,"close":909},"2025-11-14",{"date":980,"close":914},"2025-11-17",{"date":982,"close":983},"2025-11-18",7.630000114440918,{"date":985,"close":207},"2025-11-19",{"date":987,"close":988},"2025-11-20",7.659999847412109,{"date":990,"close":219},"2025-11-21",{"date":992,"close":983},"2025-11-24",{"date":994,"close":906},"2025-11-25",{"date":996,"close":879},"2025-11-26",{"date":998,"close":898},"2025-11-28",{"date":1000,"close":953},"2025-12-01",{"date":1002,"close":201},"2025-12-02",{"date":1004,"close":268},"2025-12-03",{"date":1006,"close":1007},"2025-12-04",7.96999979019165,{"date":1009,"close":253},"2025-12-05",{"date":1011,"close":271},"2025-12-08",{"date":1013,"close":929},"2025-12-09",{"date":1015,"close":909},"2025-12-10",{"date":1017,"close":1018},"2025-12-11",8.34000015258789,{"date":1020,"close":1021},"2025-12-12",8.220000267028809,{"date":1023,"close":1024},"2025-12-15",8.359999656677246,{"date":1026,"close":1027},"2025-12-16",8.5,{"date":1029,"close":1030},"2025-12-17",8.399999618530273,{"date":1032,"close":1033},"2025-12-18",8.640000343322754,{"date":1035,"close":1036},"2025-12-19",8.449999809265137,{"date":1038,"close":1039},"2025-12-22",8.210000038146973,{"date":1041,"close":1042},"2025-12-23",8.1899995803833,{"date":1044,"close":1045},"2025-12-24",8.239999771118164,{"date":1047,"close":1048},"2025-12-26",8.260000228881836,{"date":1050,"close":1021},"2025-12-29",{"date":1052,"close":1021},"2025-12-30",{"date":1054,"close":1055},"2025-12-31",8.25,{"date":1057,"close":1021},"2026-01-02",{"date":1059,"close":1060},"2026-01-05",8.279999732971191,{"date":1062,"close":1063},"2026-01-06",8.300000190734863,{"date":1065,"close":1066},"2026-01-07",8.329999923706055,{"date":1068,"close":1024},"2026-01-08",{"date":1070,"close":1071},"2026-01-09",8.319999694824219,{"date":1073,"close":1074},"2026-01-12",8.229999542236328,{"date":1076,"close":1066},"2026-01-13",{"date":1078,"close":1079},"2026-01-14",8.460000038146973,{"date":1081,"close":1082},"2026-01-15",8.539999961853027,{"date":1084,"close":1085},"2026-01-16",8.420000076293945,{"date":1087,"close":1071},"2026-01-20",{"date":1089,"close":1045},"2026-01-21",{"date":1091,"close":1066},"2026-01-22",{"date":1093,"close":1094},"2026-01-23",8.130000114440918,{"date":1096,"close":1094},"2026-01-26",{"date":1098,"close":1099},"2026-01-27",8.079999923706055,{"date":1101,"close":1102},"2026-01-28",8.09000015258789,{"date":1104,"close":1094},"2026-01-29",{"date":1106,"close":1107},"2026-01-30",8.199999809265137,{"date":1109,"close":1110},"2026-02-02",8.289999961853027,{"date":1112,"close":1113},"2026-02-03",7.989999771118164,{"date":1115,"close":1116},"2026-02-04",7.639999866485596,{"date":1118,"close":1119},"2026-02-05",6.929999828338623,{"date":1121,"close":288},"2026-02-06",{"date":1123,"close":1124},"2026-02-09",6.239999771118164,{"date":1126,"close":1127},"2026-02-10",6.289999961853027,{"date":1129,"close":336},"2026-02-11",{"date":1131,"close":1132},"2026-02-12",5.889999866485596,{"date":1134,"close":1135},"2026-02-13",6.019999980926514,{"date":1137,"close":1138},"2026-02-17",5.650000095367432,{"date":1140,"close":1141},"2026-02-18",5.760000228881836,{"date":1143,"close":1144},"2026-02-19",5.409999847412109,{"date":1146,"close":1147},"2026-02-20",5.170000076293945,{"date":1149,"close":1150},"2026-02-23",5.150000095367432,{"date":1152,"close":1153},"2026-02-24",5.300000190734863,{"date":1155,"close":1156},"2026-02-25",5.610000133514404,{"date":1158,"close":1159},"2026-02-26",5.21999979019165,{"date":1161,"close":1162},"2026-02-27",5.050000190734863,{"date":1164,"close":1150},"2026-03-02",{"date":1166,"close":1167},"2026-03-03",5.070000171661377,{"date":1169,"close":1170},"2026-03-04",5.139999866485596,{"date":1172,"close":1173},"2026-03-05",5.079999923706055,{"date":1175,"close":446},"2026-03-06",{"date":1177,"close":1178},"2026-03-09",5.320000171661377,{"date":1180,"close":1178},"2026-03-10",{"date":1182,"close":413},"2026-03-11",{"date":1184,"close":1185},"2026-03-12",5.25,{"date":1187,"close":1188},"2026-03-13",5.440000057220459,{"date":1190,"close":1138},"2026-03-16",{"date":1192,"close":372},"2026-03-17",{"date":1194,"close":401},"2026-03-18",{"date":1196,"close":1197},"2026-03-19",4.699999809265137,{"date":1199,"close":1200},"2026-03-20",4.519999980926514,{"date":1202,"close":1203},"2026-03-23",4.059999942779541,{"date":1205,"close":543},"2026-03-24",{"date":1207,"close":1208},"2026-03-25",3.890000104904175,{"date":1210,"close":703},"2026-03-26",{"date":1212,"close":638},"2026-03-27",{"date":1214,"close":1215},"2026-03-30",3.430000066757202,{"date":1217,"close":733},"2026-03-31",{"date":1219,"close":1220},"2026-04-01",3.509999990463257,{"date":1222,"close":638},"2026-04-02",{"date":1224,"close":1225},"2026-04-06",3.5,{"date":1227,"close":1228},"2026-04-07",3.4800000190734863,{"date":1230,"close":641},"2026-04-08",{"date":1232,"close":1233},"2026-04-09",3.7300000190734863,{"date":1235,"close":1236},"2026-04-10",3.7699999809265137,{"date":1238,"close":564},"2026-04-13",{"date":1240,"close":1241},"2026-04-14",4.110000133514404,{"date":1243,"close":775},"2026-04-15",{"date":1245,"close":717},"2026-04-16",{"date":1247,"close":505},"2026-04-17",{"date":1249,"close":508},"2026-04-20",{"date":1251,"close":1252},"2026-04-21",4.079999923706055,{"date":1254,"close":522},"2026-04-22",{"date":1256,"close":514},"2026-04-23",{"date":1258,"close":578},"2026-04-24",{"date":1260,"close":1261},"2026-04-27",4.429999828338623,{"date":1263,"close":495},"2026-04-28",{"date":1265,"close":495},"2026-04-29",{"date":1267,"close":856},"2026-04-30",{"date":1269,"close":1270},"2026-05-01",4.440000057220459,{"date":1272,"close":584},"2026-05-04",{"date":1274,"close":1275},"2026-05-05",4.349999904632568,{"date":1277,"close":517},"2026-05-06",{"date":1279,"close":1280},"2026-05-07",4.070000171661377,{"date":1282,"close":706},"2026-05-08",{"date":1284,"close":1285},"2026-05-11",3.9100000858306885,{"date":1287,"close":624},"2026-05-12",{"date":1289,"close":635},"2026-05-13",{"date":159,"close":621},{"date":1292,"close":1293},"2026-05-15",3.450000047683716,{"date":1295,"close":683},"2026-05-18",{"date":1297,"close":1293},"2026-05-19",{"date":1299,"close":656},"2026-05-20",{"date":1301,"close":683},"2026-05-21",{"date":1303,"close":650},"2026-05-22",{"date":127,"close":1305},3.4600000381469727,{"date":1307,"close":644},"2026-05-27",{"date":1309,"close":1310},"2026-05-28",3.200000047683716,{"date":1312,"close":1313},"2026-05-29",3.180000066757202,{"date":92,"close":1315},3.130000114440918,{"date":1317,"close":1315},"2026-06-02",{"date":1319,"close":1320},"2026-06-03",2.950000047683716,{"date":1322,"close":1323},"2026-06-04",2.940000057220459,{"date":1325,"close":1326},"2026-06-05",2.880000114440918,{"date":1328,"close":1329},"2026-06-08",2.740000009536743,{"date":1331,"close":1332},"2026-06-09",2.799999952316284,{"date":1334,"close":1335},"2026-06-10",2.9700000286102295,{"date":1337,"close":1338},"2026-06-11",3.0950000286102295,{"date":1340,"close":1341},"2026-06-12",3.009999990463257,{"date":1343,"close":1332},"2026-06-15",{"date":1345,"close":1346},"2026-06-16",2.8399999141693115,{"date":1348,"close":1349},"2026-06-17",2.7799999713897705,{"date":1351,"close":1349},"2026-06-18",{"date":46,"close":1353},2.809999942779541,{"date":1355,"close":1356},"2026-06-23",2.9200000762939453,{"date":1358,"close":1326},"2026-06-24",{"date":1360,"close":1361},"2026-06-25",3.4100000858306885,{"date":1363,"close":627},"2026-06-26",{"date":1365,"close":1366},"2026-06-29",3.5399999618530273,{"date":1368,"close":1369},"2026-06-30",3.440000057220459,{"date":1371,"close":1372},"2026-07-01",3.4200000762939453,{"date":1374,"close":1293},"2026-07-02",{"date":1376,"close":534},"2026-07-06",{"date":1378,"close":1305},"2026-07-07",{"date":1380,"close":647},"2026-07-08",{"date":1382,"close":736},"2026-07-09",{"date":1384,"close":656},"2026-07-10",{"date":1386,"close":1361},"2026-07-13",{"date":1388,"close":647},"2026-07-14",{"date":1390,"close":1293},"2026-07-15",{"date":1392,"close":1393},"2026-07-16",3.380000114440918,{"date":1395,"close":680},"2026-07-17",{"date":1397,"close":683},"2026-07-20",{"date":1399,"close":1400},"2026-07-21",3.2899999618530273,{"date":1402,"close":675},"2026-07-22",{"date":1404,"close":1405},"2026-07-23",3.140000104904175,{"date":157,"close":1407},3.2699999809265137,{"count":161,"fetchedAt":1409,"source":152},"2026-07-29T02:08:40.045Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1411},"\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>",1785290920006]