[{"data":1,"prerenderedAt":1503},["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-OPFI":25,"$fVo87c5VZHEkJZ3vKdALArpWSt-pM6S0JaPiZb5dJWME":26,"ticker-mcap-OPFI":205,"ticker-profile-OPFI":215,"ticker-earnings-OPFI":218,"ticker-congress-OPFI":222,"i-lucide:info":1501},{"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":201},{"identity":28,"transactions":33,"sectorSlug":181,"relatedTickers":182},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1818502","OppFi Inc.","Finance & Insurance","OPFI",[34,50,55,60,68,73,78,86,91,106,116,128,134,140,143,147,152,156,165,175],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-06T00:00:00.000Z","0000905148-26-003172-0","4","McKay Christopher J.","Chief Risk & Analytics Officer","D",9.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1874705\u002F000090514826003172\u002F0000905148-26-003172-index.htm",1969,1511094,19552.17,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000905148-26-003172-1",1369,1509725,13594.17,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000905148-26-003172-2",396,1509329,3932.2799999999997,{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000905148-26-003171-0","Johnson Pamela D.","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1874038\u002F000090514826003171\u002F0000905148-26-003171-index.htm",1974,161900,19601.82,{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000905148-26-003171-1",1715,160185,17029.95,{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000905148-26-003171-2",496,159689,4925.28,{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000905148-26-003173-0","Schwartz Todd G.","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1873026\u002F000090514826003173\u002F0000905148-26-003173-index.htm",2643,306207,26244.989999999998,{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000905148-26-003173-1",4497,301710,44655.21,{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":105},"2026-06-17T00:00:00.000Z","0000905148-26-002966-0","Moore Jocelyn","",8.3155,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825006\u002F000090514826002966\u002F0000905148-26-002966-index.htm",39076,16843,324936.478,"S","2026-06-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":107,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":101,"transactionDate":114,"intentLabel":103,"signalQuality":104,"insiderHistory":115},"2026-06-16T00:00:00.000Z","0000905148-26-002954-0",8.3526,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1874705\u002F000090514826002954\u002F0000905148-26-002954-index.htm",23683,1513063,197814.6258,"2026-06-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":95,"ownershipType":120,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":101,"transactionDate":126,"intentLabel":103,"signalQuality":104,"insiderHistory":127},"2026-06-10T00:00:00.000Z","0000905148-26-002878-0","Favilla Christina M","I",8.1392,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711487\u002F000090514826002878\u002F0000905148-26-002878-index.htm",30000,156737,244176.00000000003,"2026-06-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":117,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":99,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":49},"0000905148-26-002878-1",29750,"A","2026-06-09","Stock award",{"cik":29,"filedAt":117,"filingId":135,"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":136,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":49},"0000905148-26-002881-0","Vennettilli David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1873027\u002F000090514826002881\u002F0000905148-26-002881-index.htm",25265,157654,{"cik":29,"filedAt":117,"filingId":141,"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":136,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":49},"0000905148-26-002881-1",182919,{"cik":29,"filedAt":117,"filingId":144,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":99,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":49},"0000905148-26-002879-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825006\u002F000090514826002879\u002F0000905148-26-002879-index.htm",55919,{"cik":29,"filedAt":117,"filingId":148,"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":149,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":99,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":49},"0000905148-26-002882-0","Zeeman Gregory T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544218\u002F000090514826002882\u002F0000905148-26-002882-index.htm",166487,{"cik":29,"filedAt":117,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":99,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":49},"0000905148-26-002880-0","SCHWARTZ THEODORE G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1001874\u002F000090514826002880\u002F0000905148-26-002880-index.htm",{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":164,"intentLabel":48,"signalQuality":49},"2026-05-06T00:00:00.000Z","0000905148-26-002131-0",9.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1874705\u002F000090514826002131\u002F0000905148-26-002131-index.htm",357,1536746,3395.0699999999997,"2026-05-04",{"cik":29,"filedAt":157,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":95,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":101,"transactionDate":164,"intentLabel":172,"signalQuality":173,"insiderHistory":174},"0000905148-26-002133-0",10,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1873027\u002F000090514826002133\u002F0000905148-26-002133-index.htm",10000,132389,100000,"Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":157,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":46,"transactionDate":164,"intentLabel":48,"signalQuality":49},"0000905148-26-002130-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1874038\u002F000090514826002130\u002F0000905148-26-002130-index.htm",469,163874,4460.19,"finance-insurance",[183,186,189,192,195,198],{"ticker":184,"issuerName":185},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":187,"issuerName":188},"COIN","Coinbase Global, Inc.",{"ticker":190,"issuerName":191},"TRUP","TRUPANION, INC.",{"ticker":193,"issuerName":194},"CRCL","Circle Internet Group, Inc.",{"ticker":196,"issuerName":197},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":199,"issuerName":200},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":202,"fetchedAt":203,"source":204},20,"2026-07-25T00:14:33.785Z","sqlite",{"data":206,"meta":212},{"value":207,"quality":208,"closeDate":209,"ageDays":210,"sharesAsOf":211},763690053.7472029,"fresh","2026-07-23",2,"2026-03-31",{"count":213,"fetchedAt":214,"source":204},1,"2026-07-25T00:14:33.786Z",{"data":216,"meta":217},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":213,"fetchedAt":214,"source":204},{"data":219,"meta":221},{"ticker":32,"points":220},[],{"count":213,"fetchedAt":214,"source":204},{"data":223,"meta":1499},{"congressTrades":224,"insiderTrades":225,"priceHistory":246,"ticker":32},[],[226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":82,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":107,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":101,"transactionDate":114},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":95,"ownershipType":120,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":101,"transactionDate":126},{"cik":29,"filedAt":117,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":99,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":117,"filingId":135,"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":136,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":117,"filingId":141,"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":136,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":117,"filingId":144,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":99,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":117,"filingId":148,"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":149,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":99,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":117,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":99,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":164},{"cik":29,"filedAt":157,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":95,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":101,"transactionDate":164},{"cik":29,"filedAt":157,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":46,"transactionDate":164},[247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,380,383,385,388,390,393,395,398,401,404,407,410,413,416,419,422,425,428,431,433,435,438,441,444,447,450,453,455,458,461,464,467,470,472,475,478,481,483,486,488,491,494,497,499,502,505,508,511,513,516,518,520,522,524,527,530,533,536,539,541,543,545,548,551,554,557,560,562,564,566,569,571,574,576,578,581,584,587,590,593,596,599,602,604,607,610,613,615,617,620,623,625,628,630,633,636,638,641,644,647,650,653,656,658,661,664,667,670,673,676,678,681,684,687,689,691,694,697,700,703,705,708,710,713,716,719,721,724,727,730,733,736,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,880,883,886,889,892,895,897,900,903,906,909,912,915,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,961,964,967,970,973,975,978,980,983,986,989,992,995,998,1000,1003,1005,1008,1011,1014,1016,1019,1022,1025,1028,1030,1033,1036,1039,1041,1044,1046,1049,1051,1053,1056,1058,1060,1063,1066,1069,1071,1074,1077,1079,1082,1084,1087,1089,1091,1093,1095,1097,1099,1102,1105,1108,1111,1114,1117,1119,1122,1124,1127,1129,1132,1135,1137,1140,1142,1145,1148,1151,1153,1156,1158,1161,1164,1167,1170,1173,1175,1178,1180,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1232,1235,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1265,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1307,1309,1310,1313,1316,1319,1322,1325,1327,1330,1333,1335,1338,1341,1344,1347,1350,1352,1354,1357,1359,1362,1364,1366,1368,1369,1371,1373,1375,1378,1380,1382,1384,1387,1390,1393,1396,1399,1402,1404,1406,1408,1410,1412,1415,1418,1421,1424,1427,1429,1431,1433,1435,1436,1438,1441,1443,1445,1447,1450,1453,1456,1459,1462,1464,1465,1467,1469,1472,1474,1477,1480,1482,1484,1487,1490,1492,1494,1496,1498],{"date":248,"close":249},"2021-07-30",9.9399995803833,{"date":251,"close":252},"2021-08-06",8.489999771118164,{"date":254,"close":255},"2021-08-13",6.900000095367432,{"date":257,"close":258},"2021-08-20",6.260000228881836,{"date":260,"close":261},"2021-08-27",7.119999885559082,{"date":263,"close":264},"2021-09-03",9.5600004196167,{"date":266,"close":267},"2021-09-10",9.550000190734863,{"date":269,"close":270},"2021-09-17",7.559999942779541,{"date":272,"close":273},"2021-09-24",8.149999618530273,{"date":275,"close":276},"2021-10-01",7.690000057220459,{"date":278,"close":279},"2021-10-08",7.409999847412109,{"date":281,"close":282},"2021-10-15",7.340000152587891,{"date":284,"close":285},"2021-10-22",6.920000076293945,{"date":287,"close":288},"2021-10-29",6.400000095367432,{"date":290,"close":291},"2021-11-05",6.800000190734863,{"date":293,"close":294},"2021-11-12",7.53000020980835,{"date":296,"close":297},"2021-11-19",5.760000228881836,{"date":299,"close":300},"2021-11-26",5.199999809265137,{"date":302,"close":303},"2021-12-03",4.670000076293945,{"date":305,"close":306},"2021-12-10",5.059999942779541,{"date":308,"close":309},"2021-12-17",4.619999885559082,{"date":311,"close":312},"2021-12-23",4.849999904632568,{"date":314,"close":315},"2021-12-31",4.539999961853027,{"date":317,"close":318},"2022-01-07",5.159999847412109,{"date":320,"close":321},"2022-01-14",5.659999847412109,{"date":323,"close":324},"2022-01-21",4.380000114440918,{"date":326,"close":327},"2022-01-28",4.309999942779541,{"date":329,"close":330},"2022-02-04",4.809999942779541,{"date":332,"close":327},"2022-02-11",{"date":334,"close":335},"2022-02-18",4.260000228881836,{"date":337,"close":338},"2022-02-25",4.050000190734863,{"date":340,"close":341},"2022-03-04",3.1600000858306885,{"date":343,"close":344},"2022-03-11",3.430000066757202,{"date":346,"close":347},"2022-03-18",4.190000057220459,{"date":349,"close":350},"2022-03-25",3.759999990463257,{"date":352,"close":353},"2022-04-01",3.4700000286102295,{"date":355,"close":356},"2022-04-08",3.380000114440918,{"date":358,"close":359},"2022-04-14",3.319999933242798,{"date":361,"close":362},"2022-04-22",2.9800000190734863,{"date":364,"close":365},"2022-04-29",2.9700000286102295,{"date":367,"close":368},"2022-05-06",3.1500000953674316,{"date":370,"close":371},"2022-05-13",3,{"date":373,"close":374},"2022-05-20",3.180000066757202,{"date":376,"close":377},"2022-05-27",3.4000000953674316,{"date":379,"close":368},"2022-06-03",{"date":381,"close":382},"2022-06-10",3.3299999237060547,{"date":384,"close":356},"2022-06-17",{"date":386,"close":387},"2022-06-24",3.2799999713897705,{"date":389,"close":387},"2022-07-01",{"date":391,"close":392},"2022-07-08",3.4800000190734863,{"date":394,"close":368},"2022-07-15",{"date":396,"close":397},"2022-07-22",2.9600000381469727,{"date":399,"close":400},"2022-07-29",3.059999942779541,{"date":402,"close":403},"2022-08-05",3.5,{"date":405,"close":406},"2022-08-12",2.940000057220459,{"date":408,"close":409},"2022-08-19",2.440000057220459,{"date":411,"close":412},"2022-08-26",2.5299999713897705,{"date":414,"close":415},"2022-09-02",2.7899999618530273,{"date":417,"close":418},"2022-09-09",2.640000104904175,{"date":420,"close":421},"2022-09-16",2.5999999046325684,{"date":423,"close":424},"2022-09-23",2.309999942779541,{"date":426,"close":427},"2022-09-30",2.299999952316284,{"date":429,"close":430},"2022-10-07",2.2100000381469727,{"date":432,"close":210},"2022-10-14",{"date":434,"close":424},"2022-10-21",{"date":436,"close":437},"2022-10-28",2.2799999713897705,{"date":439,"close":440},"2022-11-04",2.200000047683716,{"date":442,"close":443},"2022-11-11",2.0999999046325684,{"date":445,"close":446},"2022-11-18",2.4100000858306885,{"date":448,"close":449},"2022-11-25",2.4200000762939453,{"date":451,"close":452},"2022-12-02",2.549999952316284,{"date":454,"close":409},"2022-12-09",{"date":456,"close":457},"2022-12-16",2.109999895095825,{"date":459,"close":460},"2022-12-23",2.130000114440918,{"date":462,"close":463},"2022-12-30",2.049999952316284,{"date":465,"close":466},"2023-01-06",2.0899999141693115,{"date":468,"close":469},"2023-01-13",2.140000104904175,{"date":471,"close":469},"2023-01-20",{"date":473,"close":474},"2023-01-27",2.2899999618530273,{"date":476,"close":477},"2023-02-03",2.359999895095825,{"date":479,"close":480},"2023-02-10",2.25,{"date":482,"close":427},"2023-02-17",{"date":484,"close":485},"2023-02-24",2.240000009536743,{"date":487,"close":457},"2023-03-03",{"date":489,"close":490},"2023-03-10",1.8700000047683716,{"date":492,"close":493},"2023-03-17",1.850000023841858,{"date":495,"close":496},"2023-03-24",1.9299999475479126,{"date":498,"close":463},"2023-03-31",{"date":500,"close":501},"2023-04-06",2.059999942779541,{"date":503,"close":504},"2023-04-14",2.069999933242798,{"date":506,"close":507},"2023-04-21",1.9800000190734863,{"date":509,"close":510},"2023-04-28",1.899999976158142,{"date":512,"close":501},"2023-05-05",{"date":514,"close":515},"2023-05-12",2.119999885559082,{"date":517,"close":430},"2023-05-19",{"date":519,"close":440},"2023-05-26",{"date":521,"close":466},"2023-06-02",{"date":523,"close":474},"2023-06-09",{"date":525,"close":526},"2023-06-16",2.1500000953674316,{"date":528,"close":529},"2023-06-23",2.180000066757202,{"date":531,"close":532},"2023-06-30",2.0399999618530273,{"date":534,"close":535},"2023-07-07",1.9900000095367432,{"date":537,"close":538},"2023-07-14",1.9700000286102295,{"date":540,"close":210},"2023-07-21",{"date":542,"close":466},"2023-07-28",{"date":544,"close":460},"2023-08-04",{"date":546,"close":547},"2023-08-11",2.4000000953674316,{"date":549,"close":550},"2023-08-18",2.4600000381469727,{"date":552,"close":553},"2023-08-25",2.5199999809265137,{"date":555,"close":556},"2023-09-01",2.5899999141693115,{"date":558,"close":559},"2023-09-08",2.6500000953674316,{"date":561,"close":437},"2023-09-15",{"date":563,"close":412},"2023-09-22",{"date":565,"close":553},"2023-09-29",{"date":567,"close":568},"2023-10-06",2.3299999237060547,{"date":570,"close":430},"2023-10-13",{"date":572,"close":573},"2023-10-20",2.3399999141693115,{"date":575,"close":485},"2023-10-27",{"date":577,"close":568},"2023-11-03",{"date":579,"close":580},"2023-11-10",2.4700000286102295,{"date":582,"close":583},"2023-11-17",3.240000009536743,{"date":585,"close":586},"2023-11-24",3.609999895095825,{"date":588,"close":589},"2023-12-01",3.6700000762939453,{"date":591,"close":592},"2023-12-08",3.890000104904175,{"date":594,"close":595},"2023-12-15",4.46999979019165,{"date":597,"close":598},"2023-12-22",4.650000095367432,{"date":600,"close":601},"2023-12-29",5.119999885559082,{"date":603,"close":327},"2024-01-05",{"date":605,"close":606},"2024-01-12",4.519999980926514,{"date":608,"close":609},"2024-01-19",3.619999885559082,{"date":611,"close":612},"2024-01-26",3.4200000762939453,{"date":614,"close":387},"2024-02-02",{"date":616,"close":583},"2024-02-09",{"date":618,"close":619},"2024-02-16",3.7300000190734863,{"date":621,"close":622},"2024-02-23",3.299999952316284,{"date":624,"close":353},"2024-03-01",{"date":626,"close":627},"2024-03-08",2.9000000953674316,{"date":629,"close":553},"2024-03-15",{"date":631,"close":632},"2024-03-22",2.5799999237060547,{"date":634,"close":635},"2024-03-28",2.5,{"date":637,"close":446},"2024-04-05",{"date":639,"close":640},"2024-04-12",3.200000047683716,{"date":642,"close":643},"2024-04-19",2.990000009536743,{"date":645,"close":646},"2024-04-26",2.6600000858306885,{"date":648,"close":649},"2024-05-03",2.759999990463257,{"date":651,"close":652},"2024-05-10",3.009999990463257,{"date":654,"close":655},"2024-05-17",2.9100000858306885,{"date":657,"close":382},"2024-05-24",{"date":659,"close":660},"2024-05-31",3.2300000190734863,{"date":662,"close":663},"2024-06-07",3.2200000286102295,{"date":665,"close":666},"2024-06-14",3.259999990463257,{"date":668,"close":669},"2024-06-21",3.3499999046325684,{"date":671,"close":672},"2024-06-28",3.390000104904175,{"date":674,"close":675},"2024-07-05",3.450000047683716,{"date":677,"close":609},"2024-07-12",{"date":679,"close":680},"2024-07-19",3.819999933242798,{"date":682,"close":683},"2024-07-26",4.170000076293945,{"date":685,"close":686},"2024-08-02",3.509999990463257,{"date":688,"close":606},"2024-08-09",{"date":690,"close":595},"2024-08-16",{"date":692,"close":693},"2024-08-23",4.53000020980835,{"date":695,"close":696},"2024-08-30",4.769999980926514,{"date":698,"close":699},"2024-09-06",4.070000171661377,{"date":701,"close":702},"2024-09-13",4.329999923706055,{"date":704,"close":324},"2024-09-20",{"date":706,"close":707},"2024-09-27",4.880000114440918,{"date":709,"close":595},"2024-10-04",{"date":711,"close":712},"2024-10-11",4.699999809265137,{"date":714,"close":715},"2024-10-18",5.190000057220459,{"date":717,"close":718},"2024-10-25",5.050000190734863,{"date":720,"close":718},"2024-11-01",{"date":722,"close":723},"2024-11-08",6.5,{"date":725,"close":726},"2024-11-15",6.53000020980835,{"date":728,"close":729},"2024-11-22",7.610000133514404,{"date":731,"close":732},"2024-11-29",8.15999984741211,{"date":734,"close":735},"2024-12-06",7.289999961853027,{"date":737,"close":282},"2024-12-13",{"date":739,"close":740},"2024-12-20",7.230000019073486,{"date":742,"close":743},"2024-12-27",7.650000095367432,{"date":745,"close":746},"2025-01-03",8.579999923706055,{"date":748,"close":749},"2025-01-10",9.289999961853027,{"date":751,"close":752},"2025-01-17",11.020000457763672,{"date":754,"close":755},"2025-01-24",12.640000343322754,{"date":757,"close":758},"2025-01-31",13.710000038146973,{"date":760,"close":761},"2025-02-07",16.940000534057617,{"date":763,"close":764},"2025-02-14",13.109999656677246,{"date":766,"close":767},"2025-02-21",11.289999961853027,{"date":769,"close":770},"2025-02-28",9.859999656677246,{"date":772,"close":773},"2025-03-07",9.649999618530273,{"date":775,"close":776},"2025-03-14",9.25,{"date":778,"close":779},"2025-03-21",9.760000228881836,{"date":781,"close":782},"2025-03-28",9.510000228881836,{"date":784,"close":785},"2025-04-04",8.270000457763672,{"date":787,"close":788},"2025-04-11",8.470000267028809,{"date":790,"close":791},"2025-04-17",8.300000190734863,{"date":793,"close":794},"2025-04-25",9.270000457763672,{"date":796,"close":797},"2025-05-02",9.930000305175781,{"date":799,"close":800},"2025-05-09",11.640000343322754,{"date":802,"close":803},"2025-05-16",11.8100004196167,{"date":805,"close":806},"2025-05-23",11.979999542236328,{"date":808,"close":809},"2025-05-30",12.670000076293945,{"date":811,"close":812},"2025-06-06",14.180000305175781,{"date":814,"close":815},"2025-06-13",12.210000038146973,{"date":817,"close":818},"2025-06-20",12.850000381469727,{"date":820,"close":821},"2025-06-27",14.609999656677246,{"date":823,"close":824},"2025-07-03",13.720000267028809,{"date":826,"close":827},"2025-07-11",12.270000457763672,{"date":829,"close":800},"2025-07-18",{"date":831,"close":832},"2025-07-22",11.279999732971191,{"date":834,"close":835},"2025-07-23",11.649999618530273,{"date":837,"close":838},"2025-07-24",11.25,{"date":840,"close":841},"2025-07-25",11.270000457763672,{"date":843,"close":844},"2025-07-28",10.920000076293945,{"date":846,"close":847},"2025-07-29",10.880000114440918,{"date":849,"close":850},"2025-07-30",10.6899995803833,{"date":852,"close":853},"2025-07-31",10.640000343322754,{"date":855,"close":856},"2025-08-01",10.399999618530273,{"date":858,"close":859},"2025-08-04",10.25,{"date":861,"close":862},"2025-08-05",9.989999771118164,{"date":864,"close":865},"2025-08-06",11.329999923706055,{"date":867,"close":868},"2025-08-07",10.350000381469727,{"date":870,"close":871},"2025-08-08",10.760000228881836,{"date":873,"close":874},"2025-08-11",10.899999618530273,{"date":876,"close":877},"2025-08-12",10.789999961853027,{"date":879,"close":871},"2025-08-13",{"date":881,"close":882},"2025-08-14",10.569999694824219,{"date":884,"close":885},"2025-08-15",10.420000076293945,{"date":887,"close":888},"2025-08-18",10.600000381469727,{"date":890,"close":891},"2025-08-19",9.890000343322754,{"date":893,"close":894},"2025-08-20",9.579999923706055,{"date":896,"close":773},"2025-08-21",{"date":898,"close":899},"2025-08-22",9.779999732971191,{"date":901,"close":902},"2025-08-25",9.970000267028809,{"date":904,"close":905},"2025-08-26",10.729999542236328,{"date":907,"close":908},"2025-08-27",10.149999618530273,{"date":910,"close":911},"2025-08-28",10.15999984741211,{"date":913,"close":914},"2025-08-29",10.210000038146973,{"date":916,"close":917},"2025-09-02",10.289999961853027,{"date":919,"close":920},"2025-09-03",10.109999656677246,{"date":922,"close":923},"2025-09-04",10.449999809265137,{"date":925,"close":926},"2025-09-05",10.460000038146973,{"date":928,"close":929},"2025-09-08",10.470000267028809,{"date":931,"close":932},"2025-09-09",10.4399995803833,{"date":934,"close":935},"2025-09-10",10.1899995803833,{"date":937,"close":926},"2025-09-11",{"date":939,"close":940},"2025-09-12",10.989999771118164,{"date":942,"close":943},"2025-09-15",11.149999618530273,{"date":945,"close":946},"2025-09-16",11.420000076293945,{"date":948,"close":949},"2025-09-17",11.720000267028809,{"date":951,"close":952},"2025-09-18",12.09000015258789,{"date":954,"close":955},"2025-09-19",11.739999771118164,{"date":957,"close":958},"2025-09-22",11.630000114440918,{"date":960,"close":955},"2025-09-23",{"date":962,"close":963},"2025-09-24",11.510000228881836,{"date":965,"close":966},"2025-09-25",12.239999771118164,{"date":968,"close":969},"2025-09-26",12.100000381469727,{"date":971,"close":972},"2025-09-29",11.90999984741211,{"date":974,"close":865},"2025-09-30",{"date":976,"close":977},"2025-10-01",11.199999809265137,{"date":979,"close":905},"2025-10-02",{"date":981,"close":982},"2025-10-03",10.84000015258789,{"date":984,"close":985},"2025-10-06",10.510000228881836,{"date":987,"close":988},"2025-10-07",10.130000114440918,{"date":990,"close":991},"2025-10-08",10.039999961853027,{"date":993,"close":994},"2025-10-09",10.0600004196167,{"date":996,"close":997},"2025-10-10",9.630000114440918,{"date":999,"close":902},"2025-10-13",{"date":1001,"close":1002},"2025-10-14",10.220000267028809,{"date":1004,"close":770},"2025-10-15",{"date":1006,"close":1007},"2025-10-16",9.460000038146973,{"date":1009,"close":1010},"2025-10-17",9.300000190734863,{"date":1012,"close":1013},"2025-10-20",9.800000190734863,{"date":1015,"close":902},"2025-10-21",{"date":1017,"close":1018},"2025-10-22",9.710000038146973,{"date":1020,"close":1021},"2025-10-23",9.869999885559082,{"date":1023,"close":1024},"2025-10-24",10.180000305175781,{"date":1026,"close":1027},"2025-10-27",10.050000190734863,{"date":1029,"close":862},"2025-10-28",{"date":1031,"close":1032},"2025-10-29",10.369999885559082,{"date":1034,"close":1035},"2025-10-30",9.619999885559082,{"date":1037,"close":1038},"2025-10-31",9.75,{"date":1040,"close":1027},"2025-11-03",{"date":1042,"close":1043},"2025-11-04",9.670000076293945,{"date":1045,"close":249},"2025-11-05",{"date":1047,"close":1048},"2025-11-06",9.449999809265137,{"date":1050,"close":249},"2025-11-07",{"date":1052,"close":994},"2025-11-10",{"date":1054,"close":1055},"2025-11-11",9.84000015258789,{"date":1057,"close":1055},"2025-11-12",{"date":1059,"close":1043},"2025-11-13",{"date":1061,"close":1062},"2025-11-14",9.829999923706055,{"date":1064,"close":1065},"2025-11-17",9.319999694824219,{"date":1067,"close":1068},"2025-11-18",9.380000114440918,{"date":1070,"close":1007},"2025-11-19",{"date":1072,"close":1073},"2025-11-20",9.180000305175781,{"date":1075,"close":1076},"2025-11-21",9.229999542236328,{"date":1078,"close":776},"2025-11-24",{"date":1080,"close":1081},"2025-11-25",9.609999656677246,{"date":1083,"close":779},"2025-11-26",{"date":1085,"close":1086},"2025-11-28",9.899999618530273,{"date":1088,"close":899},"2025-12-01",{"date":1090,"close":773},"2025-12-02",{"date":1092,"close":908},"2025-12-03",{"date":1094,"close":917},"2025-12-04",{"date":1096,"close":920},"2025-12-05",{"date":1098,"close":911},"2025-12-08",{"date":1100,"close":1101},"2025-12-09",10.619999885559082,{"date":1103,"close":1104},"2025-12-10",10.739999771118164,{"date":1106,"close":1107},"2025-12-11",10.979999542236328,{"date":1109,"close":1110},"2025-12-12",11.09000015258789,{"date":1112,"close":1113},"2025-12-15",10.670000076293945,{"date":1115,"close":1116},"2025-12-16",10.960000038146973,{"date":1118,"close":1104},"2025-12-17",{"date":1120,"close":1121},"2025-12-18",10.699999809265137,{"date":1123,"close":1104},"2025-12-19",{"date":1125,"close":1126},"2025-12-22",11.380000114440918,{"date":1128,"close":752},"2025-12-23",{"date":1130,"close":1131},"2025-12-24",11.239999771118164,{"date":1133,"close":1134},"2025-12-26",11.130000114440918,{"date":1136,"close":752},"2025-12-29",{"date":1138,"close":1139},"2025-12-30",10.829999923706055,{"date":1141,"close":926},"2025-12-31",{"date":1143,"close":1144},"2026-01-02",10.300000190734863,{"date":1146,"close":1147},"2026-01-05",10.5,{"date":1149,"close":1150},"2026-01-06",10.199999809265137,{"date":1152,"close":914},"2026-01-07",{"date":1154,"close":1155},"2026-01-08",10.380000114440918,{"date":1157,"close":1155},"2026-01-09",{"date":1159,"close":1160},"2026-01-12",10.100000381469727,{"date":1162,"close":1163},"2026-01-13",10.09000015258789,{"date":1165,"close":1166},"2026-01-14",9.949999809265137,{"date":1168,"close":1169},"2026-01-15",10.010000228881836,{"date":1171,"close":1172},"2026-01-16",9.90999984741211,{"date":1174,"close":1086},"2026-01-20",{"date":1176,"close":1177},"2026-01-21",9.960000038146973,{"date":1179,"close":902},"2026-01-22",{"date":1181,"close":1172},"2026-01-23",{"date":1183,"close":1184},"2026-01-26",9.880000114440918,{"date":1186,"close":1187},"2026-01-27",9.850000381469727,{"date":1189,"close":1190},"2026-01-28",9.640000343322754,{"date":1192,"close":1193},"2026-01-29",9.720000267028809,{"date":1195,"close":1196},"2026-01-30",9.520000457763672,{"date":1198,"close":1199},"2026-02-02",9.729999542236328,{"date":1201,"close":1202},"2026-02-03",9.149999618530273,{"date":1204,"close":1205},"2026-02-04",9.100000381469727,{"date":1207,"close":1208},"2026-02-05",8.789999961853027,{"date":1210,"close":1211},"2026-02-06",9.069999694824219,{"date":1213,"close":1214},"2026-02-09",9.130000114440918,{"date":1216,"close":1217},"2026-02-10",9.15999984741211,{"date":1219,"close":1220},"2026-02-11",8.890000343322754,{"date":1222,"close":1223},"2026-02-12",8.8100004196167,{"date":1225,"close":1226},"2026-02-13",8.90999984741211,{"date":1228,"close":1229},"2026-02-17",8.979999542236328,{"date":1231,"close":794},"2026-02-18",{"date":1233,"close":1234},"2026-02-19",9.050000190734863,{"date":1236,"close":1073},"2026-02-20",{"date":1238,"close":1239},"2026-02-23",8.869999885559082,{"date":1241,"close":1242},"2026-02-24",9.09000015258789,{"date":1244,"close":1245},"2026-02-25",9.34000015258789,{"date":1247,"close":1248},"2026-02-26",9.369999885559082,{"date":1250,"close":1073},"2026-02-27",{"date":1252,"close":1253},"2026-03-02",9.0600004196167,{"date":1255,"close":1256},"2026-03-03",9.119999885559082,{"date":1258,"close":1259},"2026-03-04",9.1899995803833,{"date":1261,"close":1262},"2026-03-05",9.210000038146973,{"date":1264,"close":1234},"2026-03-06",{"date":1266,"close":1214},"2026-03-09",{"date":1268,"close":1269},"2026-03-10",9.199999809265137,{"date":1271,"close":1272},"2026-03-11",8.65999984741211,{"date":1274,"close":791},"2026-03-12",{"date":1276,"close":1277},"2026-03-13",8.279999732971191,{"date":1279,"close":1280},"2026-03-16",8.289999961853027,{"date":1282,"close":1283},"2026-03-17",8.59000015258789,{"date":1285,"close":1286},"2026-03-18",8.239999771118164,{"date":1288,"close":1289},"2026-03-19",8.100000381469727,{"date":1291,"close":1292},"2026-03-20",7.960000038146973,{"date":1294,"close":1295},"2026-03-23",8.069999694824219,{"date":1297,"close":1292},"2026-03-24",{"date":1299,"close":1300},"2026-03-25",7.909999847412109,{"date":1302,"close":1303},"2026-03-26",7.710000038146973,{"date":1305,"close":1306},"2026-03-27",7.550000190734863,{"date":1308,"close":729},"2026-03-30",{"date":211,"close":1303},{"date":1311,"close":1312},"2026-04-01",7.579999923706055,{"date":1314,"close":1315},"2026-04-02",7.519999980926514,{"date":1317,"close":1318},"2026-04-06",7.78000020980835,{"date":1320,"close":1321},"2026-04-07",7.869999885559082,{"date":1323,"close":1324},"2026-04-08",8.119999885559082,{"date":1326,"close":732},"2026-04-09",{"date":1328,"close":1329},"2026-04-10",8.199999809265137,{"date":1331,"close":1332},"2026-04-13",8.34000015258789,{"date":1334,"close":788},"2026-04-14",{"date":1336,"close":1337},"2026-04-15",8.630000114440918,{"date":1339,"close":1340},"2026-04-16",8.569999694824219,{"date":1342,"close":1343},"2026-04-17",8.859999656677246,{"date":1345,"close":1346},"2026-04-20",8.829999923706055,{"date":1348,"close":1349},"2026-04-21",8.5,{"date":1351,"close":1272},"2026-04-22",{"date":1353,"close":1340},"2026-04-23",{"date":1355,"close":1356},"2026-04-24",8.729999542236328,{"date":1358,"close":1220},"2026-04-27",{"date":1360,"close":1361},"2026-04-28",9.010000228881836,{"date":1363,"close":1259},"2026-04-29",{"date":1365,"close":782},"2026-04-30",{"date":1367,"close":782},"2026-05-01",{"date":164,"close":1043},{"date":1370,"close":1038},"2026-05-05",{"date":1372,"close":1038},"2026-05-06",{"date":1374,"close":891},"2026-05-07",{"date":1376,"close":1377},"2026-05-08",9.329999923706055,{"date":1379,"close":749},"2026-05-11",{"date":1381,"close":1010},"2026-05-12",{"date":1383,"close":1343},"2026-05-13",{"date":1385,"close":1386},"2026-05-14",8.920000076293945,{"date":1388,"close":1389},"2026-05-15",8.609999656677246,{"date":1391,"close":1392},"2026-05-18",8.430000305175781,{"date":1394,"close":1395},"2026-05-19",8.350000381469727,{"date":1397,"close":1398},"2026-05-20",8.460000038146973,{"date":1400,"close":1401},"2026-05-21",8.25,{"date":1403,"close":273},"2026-05-22",{"date":1405,"close":791},"2026-05-26",{"date":1407,"close":1398},"2026-05-27",{"date":1409,"close":1332},"2026-05-28",{"date":1411,"close":252},"2026-05-29",{"date":1413,"close":1414},"2026-06-01",8.380000114440918,{"date":1416,"close":1417},"2026-06-02",8.359999656677246,{"date":1419,"close":1420},"2026-06-03",8,{"date":1422,"close":1423},"2026-06-04",8.449999809265137,{"date":1425,"close":1426},"2026-06-05",8.3100004196167,{"date":126,"close":1428},7.840000152587891,{"date":132,"close":1430},8.4399995803833,{"date":1432,"close":785},"2026-06-10",{"date":1434,"close":791},"2026-06-11",{"date":114,"close":1417},{"date":102,"close":1437},8.260000228881836,{"date":1439,"close":1440},"2026-06-16",8.779999732971191,{"date":1442,"close":1332},"2026-06-17",{"date":1444,"close":1392},"2026-06-18",{"date":1446,"close":1417},"2026-06-22",{"date":1448,"close":1449},"2026-06-23",8.760000228881836,{"date":1451,"close":1452},"2026-06-24",8.800000190734863,{"date":1454,"close":1455},"2026-06-25",9.359999656677246,{"date":1457,"close":1458},"2026-06-26",9.279999732971191,{"date":1460,"close":1461},"2026-06-29",9.420000076293945,{"date":1463,"close":797},"2026-06-30",{"date":47,"close":1169},{"date":1466,"close":1177},"2026-07-02",{"date":1468,"close":1169},"2026-07-06",{"date":1470,"close":1471},"2026-07-07",9.479999542236328,{"date":1473,"close":1242},"2026-07-08",{"date":1475,"close":1476},"2026-07-09",9.260000228881836,{"date":1478,"close":1479},"2026-07-10",9.4399995803833,{"date":1481,"close":1262},"2026-07-13",{"date":1483,"close":1269},"2026-07-14",{"date":1485,"close":1486},"2026-07-15",9.239999771118164,{"date":1488,"close":1489},"2026-07-16",9.390000343322754,{"date":1491,"close":1068},"2026-07-17",{"date":1493,"close":1010},"2026-07-20",{"date":1495,"close":1007},"2026-07-21",{"date":1497,"close":1486},"2026-07-22",{"date":209,"close":1343},{"count":213,"fetchedAt":1500,"source":204},"2026-07-25T00:14:33.807Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1502},"\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>",1784938473723]