[{"data":1,"prerenderedAt":1459},["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-NN":25,"$fhfhkCspysM1bKqp8SgcBGgmcVW2JTwJbxBxcPrAjcO0":26,"ticker-mcap-NN":116,"ticker-profile-NN":124,"ticker-earnings-NN":139,"ticker-congress-NN":143,"i-lucide:info":1457},{"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":112},{"identity":28,"transactions":33,"sectorSlug":92,"relatedTickers":93},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1865631","NEXTNAV INC.","Technology","NN",[34,48,53,69,80],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-22T22:59:02.000Z","0001012975-26-000552-0","Foundation Holdco LP","","I",12.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2024235\u002F000101297526000552\u002F0001012975-26-000552-index.htm",3989738,50111109.28,"C","2026-06-17","Conversion","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-22T22:57:37.000Z","0001012975-26-000551-0","FIG Buyer GP, LLC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2024046\u002F000101297526000551\u002F0001012975-26-000551-index.htm",{"cik":29,"filedAt":54,"filingId":55,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67,"insiderHistory":68},"2026-06-19T01:00:31.000Z","0001554855-26-001374-0","Insley Susan Brasse","Chief Operating Officer","D",19.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060247\u002F000155485526001374\u002F0001554855-26-001374-index.htm",849,169424,16436.64,"S","2026-06-16","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":58,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67,"insiderHistory":79},"2026-06-19T01:00:20.000Z","0001554855-26-001373-0","Sorond Mariam","CEO, President and Director",18.3314,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998558\u002F000155485526001373\u002F0001554855-26-001373-index.htm",2830,1241665,51877.861999999994,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":64,"transactionDate":90,"intentLabel":66,"signalQuality":67,"insiderHistory":91},"2026-06-17T01:00:10.000Z","0001554855-26-001347-0","Black James S","General Counsel",22.9554,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1945586\u002F000155485526001347\u002F0001554855-26-001347-index.htm",1878,91688,43110.241200000004,"2026-06-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[94,97,100,103,106,109],{"ticker":95,"issuerName":96},"CRWV","CoreWeave, Inc.",{"ticker":98,"issuerName":99},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":101,"issuerName":102},"DELL","Dell Technologies Inc.",{"ticker":104,"issuerName":105},"NET","Cloudflare, Inc.",{"ticker":107,"issuerName":108},"RDDT","Reddit, Inc.",{"ticker":110,"issuerName":111},"VICR","VICOR CORP",{"count":113,"fetchedAt":114,"source":115},5,"2026-06-24T05:03:36.403Z","sqlite",{"data":117,"meta":122},{"value":118,"quality":119,"closeDate":120,"ageDays":121},2337164650.567564,"fresh","2026-06-23",1,{"count":121,"fetchedAt":123,"source":115},"2026-06-24T05:03:36.404Z",{"data":125,"meta":137},{"ticker":32,"ceo":126,"industry":127,"fullTimeEmployees":128,"ipoDate":129,"country":130,"state":131,"city":132,"website":133,"exchangeShort":25,"marketCap":25,"beta":134,"range52w":135,"fetchedAt":136},"Mariam Sorond","Internet Content & Information",96,"2020-11-02","US","VA","McLean","https:\u002F\u002Fwww.nextnav.com",1.047,"10.87-24.42","2026-06-17T02:01:10.309Z",{"count":121,"fetchedAt":138,"source":115},"2026-06-24T05:03:36.405Z",{"data":140,"meta":142},{"ticker":32,"points":141},[],{"count":121,"fetchedAt":138,"source":115},{"data":144,"meta":1455},{"congressTrades":145,"insiderTrades":146,"priceHistory":152,"ticker":32},[],[147,148,149,150,151],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":54,"filingId":55,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":70,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":58,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":81,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":64,"transactionDate":90},[153,156,159,162,165,167,170,172,174,177,179,182,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,318,321,324,327,330,333,336,339,341,343,346,349,352,355,358,361,364,367,370,372,374,377,379,382,385,388,391,393,396,399,401,404,407,410,413,416,419,422,425,428,431,433,436,439,442,444,447,450,453,456,459,461,463,465,468,471,474,477,480,482,485,488,491,494,497,500,502,505,508,511,514,517,520,523,526,529,532,534,537,540,543,546,549,552,555,558,560,563,566,569,571,573,576,579,581,584,587,590,593,596,599,602,605,608,610,613,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,802,805,808,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,966,968,971,974,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1026,1028,1031,1034,1036,1039,1042,1045,1048,1050,1052,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1091,1094,1097,1100,1103,1105,1108,1111,1114,1116,1119,1122,1125,1127,1130,1133,1135,1138,1140,1143,1145,1148,1151,1153,1156,1159,1161,1164,1167,1170,1172,1174,1176,1179,1182,1184,1187,1190,1193,1195,1198,1201,1203,1206,1208,1211,1214,1217,1219,1222,1224,1226,1229,1232,1235,1237,1239,1242,1244,1247,1249,1251,1253,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1301,1303,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1346,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1444,1446,1448,1451,1453],{"date":154,"close":155},"2021-06-25",10.010000228881836,{"date":157,"close":158},"2021-07-02",10.039999961853027,{"date":160,"close":161},"2021-07-09",10.050000190734863,{"date":163,"close":164},"2021-07-16",10.069999694824219,{"date":166,"close":158},"2021-07-23",{"date":168,"close":169},"2021-07-30",10,{"date":171,"close":155},"2021-08-06",{"date":173,"close":161},"2021-08-13",{"date":175,"close":176},"2021-08-20",10.020000457763672,{"date":178,"close":161},"2021-08-27",{"date":180,"close":181},"2021-09-03",10.0600004196167,{"date":183,"close":164},"2021-09-10",{"date":185,"close":186},"2021-09-17",10.100000381469727,{"date":188,"close":189},"2021-09-24",10.109999656677246,{"date":191,"close":192},"2021-10-01",10.119999885559082,{"date":194,"close":195},"2021-10-08",10.114999771118164,{"date":197,"close":198},"2021-10-15",10.119000434875488,{"date":200,"close":201},"2021-10-22",10.09000015258789,{"date":203,"close":204},"2021-10-29",10.949999809265137,{"date":206,"close":207},"2021-11-05",9.039999961853027,{"date":209,"close":210},"2021-11-12",9.119999885559082,{"date":212,"close":213},"2021-11-19",8.020000457763672,{"date":215,"close":216},"2021-11-26",8,{"date":218,"close":219},"2021-12-03",7.409999847412109,{"date":221,"close":222},"2021-12-10",7.789999961853027,{"date":224,"close":225},"2021-12-17",8.15999984741211,{"date":227,"close":228},"2021-12-23",8.829999923706055,{"date":230,"close":231},"2021-12-31",8.760000228881836,{"date":233,"close":234},"2022-01-07",8.739999771118164,{"date":236,"close":237},"2022-01-14",9.100000381469727,{"date":239,"close":240},"2022-01-21",7.059999942779541,{"date":242,"close":243},"2022-01-28",7.079999923706055,{"date":245,"close":246},"2022-02-04",7.119999885559082,{"date":248,"close":249},"2022-02-11",7.650000095367432,{"date":251,"close":252},"2022-02-18",6.150000095367432,{"date":254,"close":255},"2022-02-25",6.349999904632568,{"date":257,"close":258},"2022-03-04",6.039999961853027,{"date":260,"close":261},"2022-03-11",6.630000114440918,{"date":263,"close":264},"2022-03-18",7.889999866485596,{"date":266,"close":267},"2022-03-25",7.869999885559082,{"date":269,"close":270},"2022-04-01",7.659999847412109,{"date":272,"close":273},"2022-04-08",7.369999885559082,{"date":275,"close":276},"2022-04-14",7.489999771118164,{"date":278,"close":279},"2022-04-22",7.349999904632568,{"date":281,"close":282},"2022-04-29",6.230000019073486,{"date":284,"close":285},"2022-05-06",5.809999942779541,{"date":287,"close":288},"2022-05-13",4.96999979019165,{"date":290,"close":291},"2022-05-20",3.9800000190734863,{"date":293,"close":294},"2022-05-27",3.5,{"date":296,"close":297},"2022-06-03",2.990000009536743,{"date":299,"close":300},"2022-06-10",2.3399999141693115,{"date":302,"close":303},"2022-06-17",2.740000009536743,{"date":305,"close":306},"2022-06-24",2.180000066757202,{"date":308,"close":309},"2022-07-01",2.309999942779541,{"date":311,"close":312},"2022-07-08",2.200000047683716,{"date":314,"close":315},"2022-07-15",2.630000114440918,{"date":317,"close":303},"2022-07-22",{"date":319,"close":320},"2022-07-29",2.759999990463257,{"date":322,"close":323},"2022-08-05",2.799999952316284,{"date":325,"close":326},"2022-08-12",3.180000066757202,{"date":328,"close":329},"2022-08-19",2.8399999141693115,{"date":331,"close":332},"2022-08-26",3.0999999046325684,{"date":334,"close":335},"2022-09-02",3.2300000190734863,{"date":337,"close":338},"2022-09-09",3.440000057220459,{"date":340,"close":323},"2022-09-16",{"date":342,"close":303},"2022-09-23",{"date":344,"close":345},"2022-09-30",2.690000057220459,{"date":347,"close":348},"2022-10-07",2.7899999618530273,{"date":350,"close":351},"2022-10-14",2.75,{"date":353,"close":354},"2022-10-21",2.9100000858306885,{"date":356,"close":357},"2022-10-28",3.3499999046325684,{"date":359,"close":360},"2022-11-04",3.2899999618530273,{"date":362,"close":363},"2022-11-11",3.380000114440918,{"date":365,"close":366},"2022-11-18",3.490000009536743,{"date":368,"close":369},"2022-11-25",3.549999952316284,{"date":371,"close":326},"2022-12-02",{"date":373,"close":303},"2022-12-09",{"date":375,"close":376},"2022-12-16",2.8499999046325684,{"date":378,"close":323},"2022-12-23",{"date":380,"close":381},"2022-12-30",2.930000066757202,{"date":383,"close":384},"2023-01-06",3.0399999618530273,{"date":386,"close":387},"2023-01-13",3,{"date":389,"close":390},"2023-01-20",2.7100000381469727,{"date":392,"close":354},"2023-01-27",{"date":394,"close":395},"2023-02-03",3.069999933242798,{"date":397,"close":398},"2023-02-10",3.1600000858306885,{"date":400,"close":354},"2023-02-17",{"date":402,"close":403},"2023-02-24",2.7799999713897705,{"date":405,"close":406},"2023-03-03",2.6700000762939453,{"date":408,"close":409},"2023-03-10",2.4000000953674316,{"date":411,"close":412},"2023-03-17",2.0799999237060547,{"date":414,"close":415},"2023-03-24",1.7200000286102295,{"date":417,"close":418},"2023-03-31",2.0299999713897705,{"date":420,"close":421},"2023-04-06",1.8799999952316284,{"date":423,"close":424},"2023-04-14",2.0199999809265137,{"date":426,"close":427},"2023-04-21",1.9800000190734863,{"date":429,"close":430},"2023-04-28",2.1600000858306885,{"date":432,"close":412},"2023-05-05",{"date":434,"close":435},"2023-05-12",2.819999933242798,{"date":437,"close":438},"2023-05-19",2.240000009536743,{"date":440,"close":441},"2023-05-26",2.4100000858306885,{"date":443,"close":406},"2023-06-02",{"date":445,"close":446},"2023-06-09",2.7300000190734863,{"date":448,"close":449},"2023-06-16",2.950000047683716,{"date":451,"close":452},"2023-06-23",3.0199999809265137,{"date":454,"close":455},"2023-06-30",2.940000057220459,{"date":457,"close":458},"2023-07-07",2.9700000286102295,{"date":460,"close":297},"2023-07-14",{"date":462,"close":455},"2023-07-21",{"date":464,"close":458},"2023-07-28",{"date":466,"close":467},"2023-08-04",3.509999990463257,{"date":469,"close":470},"2023-08-11",4.5,{"date":472,"close":473},"2023-08-18",4,{"date":475,"close":476},"2023-08-25",4.349999904632568,{"date":478,"close":479},"2023-09-01",4.440000057220459,{"date":481,"close":476},"2023-09-08",{"date":483,"close":484},"2023-09-15",5.900000095367432,{"date":486,"close":487},"2023-09-22",5.5,{"date":489,"close":490},"2023-09-29",5.139999866485596,{"date":492,"close":493},"2023-10-06",5.230000019073486,{"date":495,"close":496},"2023-10-13",4.610000133514404,{"date":498,"close":499},"2023-10-20",4.46999979019165,{"date":501,"close":479},"2023-10-27",{"date":503,"close":504},"2023-11-03",4.679999828338623,{"date":506,"close":507},"2023-11-10",4.599999904632568,{"date":509,"close":510},"2023-11-17",4.860000133514404,{"date":512,"close":513},"2023-11-24",4.480000019073486,{"date":515,"close":516},"2023-12-01",4.210000038146973,{"date":518,"close":519},"2023-12-08",3.9200000762939453,{"date":521,"close":522},"2023-12-15",4.010000228881836,{"date":524,"close":525},"2023-12-22",4.329999923706055,{"date":527,"close":528},"2023-12-29",4.449999809265137,{"date":530,"close":531},"2024-01-05",4.590000152587891,{"date":533,"close":291},"2024-01-12",{"date":535,"close":536},"2024-01-19",3.880000114440918,{"date":538,"close":539},"2024-01-26",3.75,{"date":541,"close":542},"2024-02-02",4.090000152587891,{"date":544,"close":545},"2024-02-09",4.409999847412109,{"date":547,"close":548},"2024-02-16",4.199999809265137,{"date":550,"close":551},"2024-02-23",4.099999904632568,{"date":553,"close":554},"2024-03-01",4.300000190734863,{"date":556,"close":557},"2024-03-08",3.890000104904175,{"date":559,"close":516},"2024-03-15",{"date":561,"close":562},"2024-03-22",6.190000057220459,{"date":564,"close":565},"2024-03-28",6.579999923706055,{"date":567,"close":568},"2024-04-05",7.5,{"date":570,"close":219},"2024-04-12",{"date":572,"close":225},"2024-04-19",{"date":574,"close":575},"2024-04-26",9.420000076293945,{"date":577,"close":578},"2024-05-03",9.020000457763672,{"date":580,"close":276},"2024-05-10",{"date":582,"close":583},"2024-05-17",8.100000381469727,{"date":585,"close":586},"2024-05-24",7.710000038146973,{"date":588,"close":589},"2024-05-31",7.894999980926514,{"date":591,"close":592},"2024-06-07",7.449999809265137,{"date":594,"close":595},"2024-06-14",7.380000114440918,{"date":597,"close":598},"2024-06-21",7.75,{"date":600,"close":601},"2024-06-28",8.109999656677246,{"date":603,"close":604},"2024-07-05",8.430000305175781,{"date":606,"close":607},"2024-07-12",8.609999656677246,{"date":609,"close":216},"2024-07-19",{"date":611,"close":612},"2024-07-26",8.350000381469727,{"date":614,"close":592},"2024-08-02",{"date":616,"close":617},"2024-08-09",7.300000190734863,{"date":619,"close":620},"2024-08-16",7.320000171661377,{"date":622,"close":623},"2024-08-23",6.960000038146973,{"date":625,"close":626},"2024-08-30",7.670000076293945,{"date":628,"close":629},"2024-09-06",7.019999980926514,{"date":631,"close":632},"2024-09-13",7.860000133514404,{"date":634,"close":635},"2024-09-20",7.690000057220459,{"date":637,"close":638},"2024-09-27",7.420000076293945,{"date":640,"close":641},"2024-10-04",7.78000020980835,{"date":643,"close":644},"2024-10-11",7.909999847412109,{"date":646,"close":647},"2024-10-18",8.75,{"date":649,"close":650},"2024-10-25",10.470000267028809,{"date":652,"close":653},"2024-11-01",11.949999809265137,{"date":655,"close":656},"2024-11-08",14.479999542236328,{"date":658,"close":659},"2024-11-15",14.220000267028809,{"date":661,"close":662},"2024-11-22",15.869999885559082,{"date":664,"close":665},"2024-11-29",17.389999389648438,{"date":667,"close":668},"2024-12-06",17.010000228881836,{"date":670,"close":671},"2024-12-13",16.790000915527344,{"date":673,"close":674},"2024-12-20",15.600000381469727,{"date":676,"close":677},"2024-12-27",16.739999771118164,{"date":679,"close":680},"2025-01-03",16.110000610351562,{"date":682,"close":683},"2025-01-10",11.979999542236328,{"date":685,"close":686},"2025-01-17",12.989999771118164,{"date":688,"close":689},"2025-01-24",12.229999542236328,{"date":691,"close":692},"2025-01-31",12.430000305175781,{"date":694,"close":695},"2025-02-07",12.100000381469727,{"date":697,"close":698},"2025-02-14",12.720000267028809,{"date":700,"close":701},"2025-02-21",11.800000190734863,{"date":703,"close":704},"2025-02-28",10.489999771118164,{"date":706,"close":707},"2025-03-07",10.760000228881836,{"date":709,"close":710},"2025-03-14",11.039999961853027,{"date":712,"close":713},"2025-03-21",11.970000267028809,{"date":715,"close":716},"2025-03-28",12.90999984741211,{"date":718,"close":719},"2025-04-04",11.890000343322754,{"date":721,"close":695},"2025-04-11",{"date":723,"close":724},"2025-04-17",11.8149995803833,{"date":726,"close":727},"2025-04-25",11.75,{"date":729,"close":730},"2025-05-02",13.199999809265137,{"date":732,"close":733},"2025-05-09",13.119999885559082,{"date":735,"close":736},"2025-05-16",13.9399995803833,{"date":738,"close":739},"2025-05-23",12.4399995803833,{"date":741,"close":742},"2025-05-30",12.550000190734863,{"date":744,"close":745},"2025-06-06",11.859999656677246,{"date":747,"close":748},"2025-06-13",12.869999885559082,{"date":750,"close":751},"2025-06-20",14.489999771118164,{"date":753,"close":754},"2025-06-23",14.630000114440918,{"date":756,"close":757},"2025-06-24",14.930000305175781,{"date":759,"close":760},"2025-06-25",14.9399995803833,{"date":762,"close":763},"2025-06-26",15.079999923706055,{"date":765,"close":766},"2025-06-27",15.069999694824219,{"date":768,"close":769},"2025-06-30",15.199999809265137,{"date":771,"close":772},"2025-07-01",15.369999885559082,{"date":774,"close":775},"2025-07-02",15.460000038146973,{"date":777,"close":778},"2025-07-03",15.930000305175781,{"date":780,"close":781},"2025-07-07",16.2450008392334,{"date":783,"close":784},"2025-07-08",16.229999542236328,{"date":786,"close":787},"2025-07-09",16.040000915527344,{"date":789,"close":790},"2025-07-10",16.260000228881836,{"date":792,"close":793},"2025-07-11",16.139999389648438,{"date":795,"close":796},"2025-07-14",16.25,{"date":798,"close":799},"2025-07-15",16.170000076293945,{"date":801,"close":769},"2025-07-16",{"date":803,"close":804},"2025-07-17",14.579999923706055,{"date":806,"close":807},"2025-07-18",14.40999984741211,{"date":809,"close":757},"2025-07-21",{"date":811,"close":812},"2025-07-22",15.300000190734863,{"date":814,"close":815},"2025-07-23",15.420000076293945,{"date":817,"close":818},"2025-07-24",15.279999732971191,{"date":820,"close":821},"2025-07-25",15.399999618530273,{"date":823,"close":824},"2025-07-28",15.380000114440918,{"date":826,"close":827},"2025-07-29",15.210000038146973,{"date":829,"close":830},"2025-07-30",14.869999885559082,{"date":832,"close":833},"2025-07-31",14.789999961853027,{"date":835,"close":836},"2025-08-01",14.8100004196167,{"date":838,"close":839},"2025-08-04",15.4399995803833,{"date":841,"close":842},"2025-08-05",15.510000228881836,{"date":844,"close":845},"2025-08-06",15.630000114440918,{"date":847,"close":848},"2025-08-07",14.005000114440918,{"date":850,"close":851},"2025-08-08",13.75,{"date":853,"close":854},"2025-08-11",14.4399995803833,{"date":856,"close":857},"2025-08-12",14.729999542236328,{"date":859,"close":860},"2025-08-13",14.850000381469727,{"date":862,"close":863},"2025-08-14",14.989999771118164,{"date":865,"close":866},"2025-08-15",14.510000228881836,{"date":868,"close":869},"2025-08-18",14.739999771118164,{"date":871,"close":872},"2025-08-19",14.079999923706055,{"date":874,"close":875},"2025-08-20",14.194999694824219,{"date":877,"close":751},"2025-08-21",{"date":879,"close":880},"2025-08-22",15.53499984741211,{"date":882,"close":883},"2025-08-25",16.415000915527344,{"date":885,"close":886},"2025-08-26",16.950000762939453,{"date":888,"close":889},"2025-08-27",17.790000915527344,{"date":891,"close":892},"2025-08-28",17.940000534057617,{"date":894,"close":895},"2025-08-29",17.809999465942383,{"date":897,"close":898},"2025-09-02",17.600000381469727,{"date":900,"close":901},"2025-09-03",16.329999923706055,{"date":903,"close":662},"2025-09-04",{"date":905,"close":906},"2025-09-05",16.049999237060547,{"date":908,"close":909},"2025-09-08",15.779999732971191,{"date":911,"close":912},"2025-09-09",16.549999237060547,{"date":914,"close":915},"2025-09-10",16.5,{"date":917,"close":918},"2025-09-11",17.100000381469727,{"date":920,"close":921},"2025-09-12",17.239999771118164,{"date":923,"close":924},"2025-09-15",17.5,{"date":926,"close":927},"2025-09-16",17.079999923706055,{"date":929,"close":930},"2025-09-17",17.43000030517578,{"date":932,"close":933},"2025-09-18",17.329999923706055,{"date":935,"close":936},"2025-09-19",17.06999969482422,{"date":938,"close":939},"2025-09-22",17.18000030517578,{"date":941,"close":942},"2025-09-23",16.940000534057617,{"date":944,"close":945},"2025-09-24",16.190000534057617,{"date":947,"close":948},"2025-09-25",15.890000343322754,{"date":950,"close":951},"2025-09-26",15.729999542236328,{"date":953,"close":954},"2025-09-29",14.779999732971191,{"date":956,"close":957},"2025-09-30",14.300000190734863,{"date":959,"close":960},"2025-10-01",14.270000457763672,{"date":962,"close":957},"2025-10-02",{"date":964,"close":965},"2025-10-03",14.350000381469727,{"date":967,"close":869},"2025-10-06",{"date":969,"close":970},"2025-10-07",14.180000305175781,{"date":972,"close":973},"2025-10-08",14.260000228881836,{"date":975,"close":656},"2025-10-09",{"date":977,"close":978},"2025-10-10",13.90999984741211,{"date":980,"close":981},"2025-10-13",13.4399995803833,{"date":983,"close":984},"2025-10-14",13.430000305175781,{"date":986,"close":987},"2025-10-15",13.460000038146973,{"date":989,"close":990},"2025-10-16",13.0600004196167,{"date":992,"close":993},"2025-10-17",12.5,{"date":995,"close":996},"2025-10-20",12.8100004196167,{"date":998,"close":999},"2025-10-21",13.170000076293945,{"date":1001,"close":1002},"2025-10-22",12.859999656677246,{"date":1004,"close":1005},"2025-10-23",12.710000038146973,{"date":1007,"close":1008},"2025-10-24",13.3100004196167,{"date":1010,"close":1011},"2025-10-27",12.920000076293945,{"date":1013,"close":1014},"2025-10-28",12.800000190734863,{"date":1016,"close":1017},"2025-10-29",13.399999618530273,{"date":1019,"close":1020},"2025-10-30",12.670000076293945,{"date":1022,"close":1023},"2025-10-31",13.350000381469727,{"date":1025,"close":1014},"2025-11-03",{"date":1027,"close":683},"2025-11-04",{"date":1029,"close":1030},"2025-11-05",12.609999656677246,{"date":1032,"close":1033},"2025-11-06",11.835000038146973,{"date":1035,"close":993},"2025-11-07",{"date":1037,"close":1038},"2025-11-10",12.640000343322754,{"date":1040,"close":1041},"2025-11-11",12.520000457763672,{"date":1043,"close":1044},"2025-11-12",12.59000015258789,{"date":1046,"close":1047},"2025-11-13",12.25,{"date":1049,"close":1020},"2025-11-14",{"date":1051,"close":1030},"2025-11-17",{"date":1053,"close":698},"2025-11-18",{"date":1055,"close":1056},"2025-11-19",12.510000228881836,{"date":1058,"close":1059},"2025-11-20",11.369999885559082,{"date":1061,"close":1062},"2025-11-21",11.960000038146973,{"date":1064,"close":1065},"2025-11-24",12.960000038146973,{"date":1067,"close":1068},"2025-11-25",13.84000015258789,{"date":1070,"close":1071},"2025-11-26",13.970000267028809,{"date":1073,"close":1074},"2025-11-28",14.210000038146973,{"date":1076,"close":1077},"2025-12-01",14.050000190734863,{"date":1079,"close":1080},"2025-12-02",13.6899995803833,{"date":1082,"close":1083},"2025-12-03",14.539999961853027,{"date":1085,"close":1086},"2025-12-04",15.489999771118164,{"date":1088,"close":948},"2025-12-05",{"date":1090,"close":680},"2025-12-08",{"date":1092,"close":1093},"2025-12-09",16.360000610351562,{"date":1095,"close":1096},"2025-12-10",16.760000228881836,{"date":1098,"close":1099},"2025-12-11",16.700000762939453,{"date":1101,"close":1102},"2025-12-12",16.40999984741211,{"date":1104,"close":680},"2025-12-15",{"date":1106,"close":1107},"2025-12-16",16.850000381469727,{"date":1109,"close":1110},"2025-12-17",16.6299991607666,{"date":1112,"close":1113},"2025-12-18",16.899999618530273,{"date":1115,"close":671},"2025-12-19",{"date":1117,"close":1118},"2025-12-22",17.260000228881836,{"date":1120,"close":1121},"2025-12-23",17.190000534057617,{"date":1123,"close":1124},"2025-12-24",17.040000915527344,{"date":1126,"close":936},"2025-12-26",{"date":1128,"close":1129},"2025-12-29",16.84000015258789,{"date":1131,"close":1132},"2025-12-30",16.639999389648438,{"date":1134,"close":1132},"2025-12-31",{"date":1136,"close":1137},"2026-01-02",16.219999313354492,{"date":1139,"close":845},"2026-01-05",{"date":1141,"close":1142},"2026-01-06",15.25,{"date":1144,"close":869},"2026-01-07",{"date":1146,"close":1147},"2026-01-08",14.170000076293945,{"date":1149,"close":1150},"2026-01-09",14.319999694824219,{"date":1152,"close":1150},"2026-01-12",{"date":1154,"close":1155},"2026-01-13",14.15999984741211,{"date":1157,"close":1158},"2026-01-14",14.5600004196167,{"date":1160,"close":757},"2026-01-15",{"date":1162,"close":1163},"2026-01-16",15.699999809265137,{"date":1165,"close":1166},"2026-01-20",15.550000190734863,{"date":1168,"close":1169},"2026-01-21",15.260000228881836,{"date":1171,"close":668},"2026-01-22",{"date":1173,"close":927},"2026-01-23",{"date":1175,"close":898},"2026-01-26",{"date":1177,"close":1178},"2026-01-27",14.329999923706055,{"date":1180,"close":1181},"2026-01-28",14.979999542236328,{"date":1183,"close":754},"2026-01-29",{"date":1185,"close":1186},"2026-01-30",14.359999656677246,{"date":1188,"close":1189},"2026-02-02",14.800000190734863,{"date":1191,"close":1192},"2026-02-03",14.34000015258789,{"date":1194,"close":1155},"2026-02-04",{"date":1196,"close":1197},"2026-02-05",13.59000015258789,{"date":1199,"close":1200},"2026-02-06",15.010000228881836,{"date":1202,"close":915},"2026-02-09",{"date":1204,"close":1205},"2026-02-10",16.479999542236328,{"date":1207,"close":912},"2026-02-11",{"date":1209,"close":1210},"2026-02-12",16.1299991607666,{"date":1212,"close":1213},"2026-02-13",16.09000015258789,{"date":1215,"close":1216},"2026-02-17",15.989999771118164,{"date":1218,"close":901},"2026-02-18",{"date":1220,"close":1221},"2026-02-19",16.81999969482422,{"date":1223,"close":936},"2026-02-20",{"date":1225,"close":915},"2026-02-23",{"date":1227,"close":1228},"2026-02-24",16.520000457763672,{"date":1230,"close":1231},"2026-02-25",16.90999984741211,{"date":1233,"close":1234},"2026-02-26",16.920000076293945,{"date":1236,"close":1213},"2026-02-27",{"date":1238,"close":1129},"2026-03-02",{"date":1240,"close":1241},"2026-03-03",17.059999465942383,{"date":1243,"close":1093},"2026-03-04",{"date":1245,"close":1246},"2026-03-05",16.559999465942383,{"date":1248,"close":901},"2026-03-06",{"date":1250,"close":915},"2026-03-09",{"date":1252,"close":901},"2026-03-10",{"date":1254,"close":1129},"2026-03-11",{"date":1256,"close":942},"2026-03-12",{"date":1258,"close":1259},"2026-03-13",17.020000457763672,{"date":1261,"close":1262},"2026-03-16",16.610000610351562,{"date":1264,"close":1265},"2026-03-17",16.8700008392334,{"date":1267,"close":1268},"2026-03-18",18.280000686645508,{"date":1270,"close":1271},"2026-03-19",18.540000915527344,{"date":1273,"close":1274},"2026-03-20",17.950000762939453,{"date":1276,"close":1277},"2026-03-23",18.68000030517578,{"date":1279,"close":1280},"2026-03-24",18.520000457763672,{"date":1282,"close":1283},"2026-03-25",19.360000610351562,{"date":1285,"close":1286},"2026-03-26",18.81999969482422,{"date":1288,"close":1289},"2026-03-27",17.8700008392334,{"date":1291,"close":1292},"2026-03-30",15.270000457763672,{"date":1294,"close":1295},"2026-03-31",16.020000457763672,{"date":1297,"close":1298},"2026-04-01",15.920000076293945,{"date":1300,"close":912},"2026-04-02",{"date":1302,"close":1262},"2026-04-06",{"date":1304,"close":1305},"2026-04-07",15.0649995803833,{"date":1307,"close":1308},"2026-04-08",14.59000015258789,{"date":1310,"close":1311},"2026-04-09",15.109999656677246,{"date":1313,"close":818},"2026-04-10",{"date":1315,"close":1316},"2026-04-13",15.569999694824219,{"date":1318,"close":1319},"2026-04-14",16.1200008392334,{"date":1321,"close":1322},"2026-04-15",16.969999313354492,{"date":1324,"close":1325},"2026-04-16",21.489999771118164,{"date":1327,"close":1328},"2026-04-17",22.829999923706055,{"date":1330,"close":1331},"2026-04-20",23.200000762939453,{"date":1333,"close":1334},"2026-04-21",22.56999969482422,{"date":1336,"close":1337},"2026-04-22",17.56999969482422,{"date":1339,"close":1340},"2026-04-23",17.920000076293945,{"date":1342,"close":1343},"2026-04-24",17.709999084472656,{"date":1345,"close":668},"2026-04-27",{"date":1347,"close":1322},"2026-04-28",{"date":1349,"close":1350},"2026-04-29",17.93000030517578,{"date":1352,"close":1353},"2026-04-30",18.530000686645508,{"date":1355,"close":1356},"2026-05-01",19.3799991607666,{"date":1358,"close":1359},"2026-05-04",18.1200008392334,{"date":1361,"close":1362},"2026-05-05",18.799999237060547,{"date":1364,"close":1365},"2026-05-06",19.329999923706055,{"date":1367,"close":1368},"2026-05-07",19.510000228881836,{"date":1370,"close":1371},"2026-05-08",19.790000915527344,{"date":1373,"close":1374},"2026-05-11",20.219999313354492,{"date":1376,"close":1377},"2026-05-12",20.079999923706055,{"date":1379,"close":1380},"2026-05-13",21.030000686645508,{"date":1382,"close":1383},"2026-05-14",22.18000030517578,{"date":1385,"close":1325},"2026-05-15",{"date":1387,"close":1388},"2026-05-18",21.59000015258789,{"date":1390,"close":1391},"2026-05-19",22.81999969482422,{"date":1393,"close":1394},"2026-05-20",23.184999465942383,{"date":1396,"close":1397},"2026-05-21",21.3799991607666,{"date":1399,"close":1400},"2026-05-22",21.739999771118164,{"date":1402,"close":1403},"2026-05-26",23.020000457763672,{"date":1405,"close":1325},"2026-05-27",{"date":1407,"close":1408},"2026-05-28",22.299999237060547,{"date":1410,"close":1411},"2026-05-29",20.6200008392334,{"date":1413,"close":1414},"2026-06-01",19.93000030517578,{"date":1416,"close":1417},"2026-06-02",20.049999237060547,{"date":1419,"close":1420},"2026-06-03",21.56999969482422,{"date":1422,"close":1423},"2026-06-04",23.59000015258789,{"date":1425,"close":1426},"2026-06-05",21.600000381469727,{"date":1428,"close":1429},"2026-06-08",21.020000457763672,{"date":1431,"close":1432},"2026-06-09",20.8700008392334,{"date":1434,"close":1435},"2026-06-10",21.549999237060547,{"date":1437,"close":1438},"2026-06-11",22.780000686645508,{"date":90,"close":1440},21.5,{"date":1442,"close":1443},"2026-06-15",19.530000686645508,{"date":65,"close":1445},18.920000076293945,{"date":45,"close":1447},18.510000228881836,{"date":1449,"close":1450},"2026-06-18",18.18000030517578,{"date":1452,"close":1228},"2026-06-22",{"date":120,"close":1454},17.1299991607666,{"count":121,"fetchedAt":1456,"source":115},"2026-06-24T05:03:36.411Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1458},"\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>",1782277416349]