[{"data":1,"prerenderedAt":1451},["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-OPRT":25,"$fcVlJ1Np8IVjg4krBoUTE8bxMnqpVCIH64xpcKC3UeYA":26,"ticker-mcap-OPRT":172,"ticker-profile-OPRT":182,"ticker-earnings-OPRT":197,"ticker-congress-OPRT":201,"i-lucide:info":1449},{"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":168},{"identity":28,"transactions":33,"sectorSlug":148,"relatedTickers":149},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1538716","Oportun Financial Corp","Finance & Insurance","OPRT",[34,48,51,54,56,66,81,87,93,97,106,112,118,124,128,136,140,144],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-29T00:00:00.000Z","0001538716-26-000056-0","4","Tambor Richard N.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610440\u002F000153871626000056\u002F0001538716-26-000056-index.htm",36127,40650,"G","2026-06-15","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001538716-26-000056-1","I",{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001538716-26-000056-2",4523,{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001538716-26-000056-3",{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":47},"2026-06-11T00:00:00.000Z","0001538716-26-000044-0","Bland Douglas K","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130759\u002F000153871626000044\u002F0001538716-26-000044-index.htm",463822,"A","2026-06-10","Stock award",{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":80},"2026-03-12T00:00:00.000Z","0001985638-26-000006-0","Layton Kathleen I.","Chief Legal Officer",4.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1985638\u002F000198563826000006\u002F0001985638-26-000006-index.htm",1398,243829,6850.200000000001,"S","2026-03-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":82,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":86},"0001985638-26-000006-1",5556,238273,27224.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":88,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":92},"0001985638-26-000006-2",12401,225872,60764.9,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":94,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":63,"transactionDate":77,"intentLabel":65,"signalQuality":47},"0001985638-26-000006-3",70357,296229,{"cik":29,"filedAt":67,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":105},"0001538716-26-000023-0","Kirscht Patrick","Chief Credit Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786250\u002F000153871626000023\u002F0001538716-26-000023-index.htm",12099,481818,59285.100000000006,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":107,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":101,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":111},"0001538716-26-000023-1",8666,473152,42463.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":113,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":101,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":117},"0001538716-26-000023-2",14172,458980,69442.8,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":119,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":101,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":123},"0001538716-26-000023-3",19362,439618,94873.8,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":125,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":101,"shares":126,"sharesOwnedAfter":127,"totalValue":25,"transactionCode":63,"transactionDate":77,"intentLabel":65,"signalQuality":47},"0001538716-26-000023-4",75047,514665,{"cik":29,"filedAt":67,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":25,"transactionCode":134,"transactionDate":77,"intentLabel":135,"signalQuality":47},"0001578544-26-000002-0","Vazquez Raul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1578544\u002F000157854426000002\u002F0001578544-26-000002-index.htm",18190,1400439,"F","Tax withholding",{"cik":29,"filedAt":67,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":138,"sharesOwnedAfter":139,"totalValue":25,"transactionCode":134,"transactionDate":77,"intentLabel":135,"signalQuality":47},"0001578544-26-000002-1",21094,1379345,{"cik":29,"filedAt":67,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":142,"sharesOwnedAfter":143,"totalValue":25,"transactionCode":134,"transactionDate":77,"intentLabel":135,"signalQuality":47},"0001578544-26-000002-2",18260,1361085,{"cik":29,"filedAt":67,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":146,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":134,"transactionDate":77,"intentLabel":135,"signalQuality":47},"0001578544-26-000002-3",32787,1328298,"finance-insurance",[150,153,156,159,162,165],{"ticker":151,"issuerName":152},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":154,"issuerName":155},"CRCL","Circle Internet Group, Inc.",{"ticker":157,"issuerName":158},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":160,"issuerName":161},"COIN","Coinbase Global, Inc.",{"ticker":163,"issuerName":164},"TRUP","TRUPANION, INC.",{"ticker":166,"issuerName":167},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":169,"fetchedAt":170,"source":171},18,"2026-08-11T14:12:51.326Z","sqlite",{"data":173,"meta":179},{"value":174,"quality":175,"closeDate":176,"ageDays":177,"sharesAsOf":178},370024819.8491478,"fresh","2026-08-07",4,"2026-05-04",{"count":180,"fetchedAt":181,"source":171},1,"2026-08-11T14:12:51.327Z",{"data":183,"meta":195},{"ticker":32,"ceo":184,"industry":185,"fullTimeEmployees":186,"ipoDate":187,"country":188,"state":189,"city":190,"website":191,"exchangeShort":25,"marketCap":25,"beta":192,"range52w":193,"fetchedAt":194},"Doug Bland","Financial - Credit Services",2405,"2019-09-26","US","CA","San Carlos","https:\u002F\u002Fwww.oportun.com",1.234,"4.03-7.33","2026-07-26T15:01:18.797Z",{"count":180,"fetchedAt":196,"source":171},"2026-08-11T14:12:51.328Z",{"data":198,"meta":200},{"ticker":32,"points":199},[],{"count":180,"fetchedAt":196,"source":171},{"data":202,"meta":1447},{"congressTrades":203,"insiderTrades":204,"priceHistory":223,"ticker":32},[],[205,206,207,208,209,210,211,212,213,214,215,216,217,218,219,220,221,222],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":57,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":82,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":88,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":94,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":63,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":107,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":101,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":113,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":101,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":119,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":101,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":125,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":101,"shares":126,"sharesOwnedAfter":127,"totalValue":25,"transactionCode":63,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":25,"transactionCode":134,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":138,"sharesOwnedAfter":139,"totalValue":25,"transactionCode":134,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":142,"sharesOwnedAfter":143,"totalValue":25,"transactionCode":134,"transactionDate":77},{"cik":29,"filedAt":67,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":146,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":134,"transactionDate":77},[224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,469,472,475,478,481,484,487,490,493,496,499,502,505,507,510,513,515,518,520,523,526,529,531,534,537,540,543,546,549,552,555,558,561,563,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,618,621,624,627,630,633,636,638,641,644,647,649,652,655,658,661,664,666,669,672,674,677,680,683,686,688,691,694,696,699,702,704,707,710,712,715,717,719,722,725,727,730,733,735,737,740,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,792,794,797,800,803,805,808,811,814,816,819,822,825,828,831,834,837,840,843,845,848,851,854,856,858,861,864,867,870,873,876,879,881,884,886,889,892,894,896,899,901,904,907,910,913,916,919,921,924,927,930,933,935,938,941,943,946,949,952,955,957,959,961,963,966,969,971,974,977,979,981,984,987,989,991,993,996,999,1002,1005,1007,1010,1013,1015,1018,1021,1024,1027,1029,1032,1035,1037,1040,1042,1044,1047,1050,1052,1055,1057,1060,1062,1065,1067,1069,1071,1073,1075,1077,1080,1082,1084,1086,1089,1091,1094,1096,1098,1101,1104,1106,1108,1110,1113,1115,1117,1120,1122,1124,1126,1128,1131,1134,1136,1138,1141,1144,1146,1148,1151,1154,1156,1158,1161,1163,1165,1168,1171,1173,1175,1178,1180,1182,1185,1187,1189,1192,1194,1197,1199,1200,1203,1206,1209,1212,1214,1217,1220,1223,1225,1228,1231,1234,1237,1240,1242,1245,1247,1250,1253,1256,1258,1261,1263,1265,1267,1269,1271,1273,1275,1278,1280,1283,1285,1288,1291,1294,1297,1298,1300,1302,1304,1307,1309,1311,1314,1316,1319,1322,1324,1326,1328,1330,1333,1335,1337,1339,1341,1343,1345,1347,1349,1352,1354,1356,1358,1360,1361,1363,1366,1369,1371,1374,1376,1378,1380,1382,1385,1387,1389,1392,1394,1396,1398,1400,1402,1404,1407,1410,1412,1415,1417,1420,1422,1424,1426,1428,1430,1432,1435,1437,1439,1442,1445],{"date":225,"close":226},"2021-08-13",24.610000610351562,{"date":228,"close":229},"2021-08-20",23.84000015258789,{"date":231,"close":232},"2021-08-27",25.399999618530273,{"date":234,"close":235},"2021-09-03",25.649999618530273,{"date":237,"close":238},"2021-09-10",24.149999618530273,{"date":240,"close":241},"2021-09-17",24.459999084472656,{"date":243,"close":244},"2021-09-24",24.690000534057617,{"date":246,"close":247},"2021-10-01",25.290000915527344,{"date":249,"close":250},"2021-10-08",25.25,{"date":252,"close":253},"2021-10-15",25.260000228881836,{"date":255,"close":256},"2021-10-22",24.479999542236328,{"date":258,"close":259},"2021-10-29",23.229999542236328,{"date":261,"close":262},"2021-11-05",25.200000762939453,{"date":264,"close":265},"2021-11-12",27.739999771118164,{"date":267,"close":268},"2021-11-19",23.760000228881836,{"date":270,"close":271},"2021-11-26",22.639999389648438,{"date":273,"close":274},"2021-12-03",20.649999618530273,{"date":276,"close":277},"2021-12-10",21.280000686645508,{"date":279,"close":280},"2021-12-17",20.420000076293945,{"date":282,"close":283},"2021-12-23",21.190000534057617,{"date":285,"close":286},"2021-12-31",20.25,{"date":288,"close":289},"2022-01-07",20.059999465942383,{"date":291,"close":292},"2022-01-14",19.270000457763672,{"date":294,"close":295},"2022-01-21",18.959999084472656,{"date":297,"close":298},"2022-01-28",18.010000228881836,{"date":300,"close":301},"2022-02-04",16.850000381469727,{"date":303,"close":304},"2022-02-11",16.989999771118164,{"date":306,"close":307},"2022-02-18",17.149999618530273,{"date":309,"close":310},"2022-02-25",16.649999618530273,{"date":312,"close":313},"2022-03-04",14.770000457763672,{"date":315,"close":316},"2022-03-11",13.050000190734863,{"date":318,"close":319},"2022-03-18",14.289999961853027,{"date":321,"close":322},"2022-03-25",13.390000343322754,{"date":324,"close":325},"2022-04-01",14.670000076293945,{"date":327,"close":328},"2022-04-08",14.069999694824219,{"date":330,"close":331},"2022-04-14",13.5,{"date":333,"close":334},"2022-04-22",12.09000015258789,{"date":336,"close":337},"2022-04-29",11.59000015258789,{"date":339,"close":340},"2022-05-06",11.630000114440918,{"date":342,"close":343},"2022-05-13",11.4399995803833,{"date":345,"close":346},"2022-05-20",10.630000114440918,{"date":348,"close":349},"2022-05-27",11.09000015258789,{"date":351,"close":352},"2022-06-03",11.470000267028809,{"date":354,"close":355},"2022-06-10",10.739999771118164,{"date":357,"close":358},"2022-06-17",9.149999618530273,{"date":360,"close":361},"2022-06-24",8.25,{"date":363,"close":364},"2022-07-01",8.550000190734863,{"date":366,"close":367},"2022-07-08",8.8100004196167,{"date":369,"close":370},"2022-07-15",8.5,{"date":372,"close":373},"2022-07-22",9.34000015258789,{"date":375,"close":376},"2022-07-29",9.180000305175781,{"date":378,"close":379},"2022-08-05",10.140000343322754,{"date":381,"close":382},"2022-08-12",7.699999809265137,{"date":384,"close":385},"2022-08-19",6.739999771118164,{"date":387,"close":388},"2022-08-26",5.820000171661377,{"date":390,"close":391},"2022-09-02",5.03000020980835,{"date":393,"close":394},"2022-09-09",5.849999904632568,{"date":396,"close":397},"2022-09-16",5.460000038146973,{"date":399,"close":400},"2022-09-23",4.539999961853027,{"date":402,"close":403},"2022-09-30",4.369999885559082,{"date":405,"close":406},"2022-10-07",4.75,{"date":408,"close":409},"2022-10-14",4.25,{"date":411,"close":412},"2022-10-21",4.230000019073486,{"date":414,"close":415},"2022-10-28",5.239999771118164,{"date":417,"close":418},"2022-11-04",4.309999942779541,{"date":420,"close":421},"2022-11-11",6.599999904632568,{"date":423,"close":424},"2022-11-18",5.929999828338623,{"date":426,"close":427},"2022-11-25",6.099999904632568,{"date":429,"close":430},"2022-12-02",5.679999828338623,{"date":432,"close":433},"2022-12-09",5.480000019073486,{"date":435,"close":436},"2022-12-16",5.039999961853027,{"date":438,"close":439},"2022-12-23",5.199999809265137,{"date":441,"close":442},"2022-12-30",5.510000228881836,{"date":444,"close":445},"2023-01-06",5.409999847412109,{"date":447,"close":448},"2023-01-13",6,{"date":450,"close":451},"2023-01-20",6.429999828338623,{"date":453,"close":454},"2023-01-27",6.480000019073486,{"date":456,"close":457},"2023-02-03",7.650000095367432,{"date":459,"close":460},"2023-02-10",6.71999979019165,{"date":462,"close":463},"2023-02-17",6.75,{"date":465,"close":466},"2023-02-24",5.900000095367432,{"date":468,"close":448},"2023-03-03",{"date":470,"close":471},"2023-03-10",4.320000171661377,{"date":473,"close":474},"2023-03-17",3.640000104904175,{"date":476,"close":477},"2023-03-24",3.6500000953674316,{"date":479,"close":480},"2023-03-31",3.859999895095825,{"date":482,"close":483},"2023-04-06",3.549999952316284,{"date":485,"close":486},"2023-04-14",3.8399999141693115,{"date":488,"close":489},"2023-04-21",3.75,{"date":491,"close":492},"2023-04-28",4.070000171661377,{"date":494,"close":495},"2023-05-05",4.019999980926514,{"date":497,"close":498},"2023-05-12",5.099999904632568,{"date":500,"close":501},"2023-05-19",5.340000152587891,{"date":503,"close":504},"2023-05-26",5.53000020980835,{"date":506,"close":448},"2023-06-02",{"date":508,"close":509},"2023-06-09",5.775000095367432,{"date":511,"close":512},"2023-06-16",5.559999942779541,{"date":514,"close":504},"2023-06-23",{"date":516,"close":517},"2023-06-30",5.96999979019165,{"date":519,"close":433},"2023-07-07",{"date":521,"close":522},"2023-07-14",5.659999847412109,{"date":524,"close":525},"2023-07-21",6.110000133514404,{"date":527,"close":528},"2023-07-28",6.150000095367432,{"date":530,"close":397},"2023-08-04",{"date":532,"close":533},"2023-08-11",6.679999828338623,{"date":535,"close":536},"2023-08-18",6.590000152587891,{"date":538,"close":539},"2023-08-25",6.670000076293945,{"date":541,"close":542},"2023-09-01",7.269999980926514,{"date":544,"close":545},"2023-09-08",7.510000228881836,{"date":547,"close":548},"2023-09-15",7.409999847412109,{"date":550,"close":551},"2023-09-22",7.159999847412109,{"date":553,"close":554},"2023-09-29",7.21999979019165,{"date":556,"close":557},"2023-10-06",6.820000171661377,{"date":559,"close":560},"2023-10-13",6.829999923706055,{"date":562,"close":466},"2023-10-20",{"date":564,"close":442},"2023-10-27",{"date":566,"close":567},"2023-11-03",6.119999885559082,{"date":569,"close":570},"2023-11-10",2.509999990463257,{"date":572,"close":573},"2023-11-17",2.4100000858306885,{"date":575,"close":576},"2023-11-24",2.1500000953674316,{"date":578,"close":579},"2023-12-01",2.5999999046325684,{"date":581,"close":582},"2023-12-08",3.009999990463257,{"date":584,"close":585},"2023-12-15",3.0899999141693115,{"date":587,"close":588},"2023-12-22",3.630000114440918,{"date":590,"close":591},"2023-12-29",3.9100000858306885,{"date":593,"close":594},"2024-01-05",3.9600000381469727,{"date":596,"close":597},"2024-01-12",4.269999980926514,{"date":599,"close":600},"2024-01-19",3.880000114440918,{"date":602,"close":603},"2024-01-26",4.010000228881836,{"date":605,"close":606},"2024-02-02",3.5899999141693115,{"date":608,"close":609},"2024-02-09",3.2699999809265137,{"date":611,"close":612},"2024-02-16",3.7899999618530273,{"date":614,"close":600},"2024-02-23",{"date":616,"close":617},"2024-03-01",3.950000047683716,{"date":619,"close":620},"2024-03-08",3.619999885559082,{"date":622,"close":623},"2024-03-15",3.069999933242798,{"date":625,"close":626},"2024-03-22",2.630000114440918,{"date":628,"close":629},"2024-03-28",2.430000066757202,{"date":631,"close":632},"2024-04-05",2.180000066757202,{"date":634,"close":635},"2024-04-12",2.2899999618530273,{"date":637,"close":635},"2024-04-19",{"date":639,"close":640},"2024-04-26",3.1500000953674316,{"date":642,"close":643},"2024-05-03",3.509999990463257,{"date":645,"close":646},"2024-05-10",4.420000076293945,{"date":648,"close":606},"2024-05-17",{"date":650,"close":651},"2024-05-24",3.359999895095825,{"date":653,"close":654},"2024-05-31",3.380000114440918,{"date":656,"close":657},"2024-06-07",2.940000057220459,{"date":659,"close":660},"2024-06-14",2.9000000953674316,{"date":662,"close":663},"2024-06-21",2.8499999046325684,{"date":665,"close":660},"2024-06-28",{"date":667,"close":668},"2024-07-05",2.5350000858306885,{"date":670,"close":671},"2024-07-12",2.880000114440918,{"date":673,"close":640},"2024-07-19",{"date":675,"close":676},"2024-07-26",3.2200000286102295,{"date":678,"close":679},"2024-08-02",2.869999885559082,{"date":681,"close":682},"2024-08-09",3.0799999237060547,{"date":684,"close":685},"2024-08-16",3.0999999046325684,{"date":687,"close":685},"2024-08-23",{"date":689,"close":690},"2024-08-30",2.9700000286102295,{"date":692,"close":693},"2024-09-06",2.7799999713897705,{"date":695,"close":626},"2024-09-13",{"date":697,"close":698},"2024-09-20",2.9100000858306885,{"date":700,"close":701},"2024-09-27",2.740000009536743,{"date":703,"close":663},"2024-10-04",{"date":705,"close":706},"2024-10-11",2.5799999237060547,{"date":708,"close":709},"2024-10-18",2.6500000953674316,{"date":711,"close":626},"2024-10-25",{"date":713,"close":714},"2024-11-01",2.680000066757202,{"date":716,"close":682},"2024-11-08",{"date":718,"close":685},"2024-11-15",{"date":720,"close":721},"2024-11-22",3.1600000858306885,{"date":723,"close":724},"2024-11-29",3.9800000190734863,{"date":726,"close":177},"2024-12-06",{"date":728,"close":729},"2024-12-13",3.9000000953674316,{"date":731,"close":732},"2024-12-20",3.930000066757202,{"date":734,"close":492},"2024-12-27",{"date":736,"close":177},"2025-01-03",{"date":738,"close":739},"2025-01-10",3.609999895095825,{"date":741,"close":732},"2025-01-17",{"date":743,"close":744},"2025-01-24",3.8299999237060547,{"date":746,"close":747},"2025-01-31",4.599999904632568,{"date":749,"close":750},"2025-02-07",5.369999885559082,{"date":752,"close":753},"2025-02-14",7.570000171661377,{"date":755,"close":756},"2025-02-21",7.889999866485596,{"date":758,"close":759},"2025-02-28",7.059999942779541,{"date":761,"close":762},"2025-03-07",6.639999866485596,{"date":764,"close":765},"2025-03-14",5.519999980926514,{"date":767,"close":768},"2025-03-21",5.909999847412109,{"date":770,"close":771},"2025-03-28",5.610000133514404,{"date":773,"close":774},"2025-04-04",4.380000114440918,{"date":776,"close":777},"2025-04-11",4.21999979019165,{"date":779,"close":780},"2025-04-17",4.610000133514404,{"date":782,"close":783},"2025-04-25",5.130000114440918,{"date":785,"close":786},"2025-05-02",5.329999923706055,{"date":788,"close":789},"2025-05-09",6.710000038146973,{"date":791,"close":463},"2025-05-16",{"date":793,"close":528},"2025-05-23",{"date":795,"close":796},"2025-05-30",6.650000095367432,{"date":798,"close":799},"2025-06-06",7.03000020980835,{"date":801,"close":802},"2025-06-13",6.809999942779541,{"date":804,"close":560},"2025-06-20",{"date":806,"close":807},"2025-06-27",7.360000133514404,{"date":809,"close":810},"2025-07-03",7.079999923706055,{"date":812,"close":813},"2025-07-11",6.78000020980835,{"date":815,"close":528},"2025-07-18",{"date":817,"close":818},"2025-07-25",6.360000133514404,{"date":820,"close":821},"2025-08-01",5.809999942779541,{"date":823,"close":824},"2025-08-06",6.340000152587891,{"date":826,"close":827},"2025-08-07",5.880000114440918,{"date":829,"close":830},"2025-08-08",5.889999866485596,{"date":832,"close":833},"2025-08-11",5.860000133514404,{"date":835,"close":836},"2025-08-12",6.050000190734863,{"date":838,"close":839},"2025-08-13",6.25,{"date":841,"close":842},"2025-08-14",6.190000057220459,{"date":844,"close":836},"2025-08-15",{"date":846,"close":847},"2025-08-18",6.010000228881836,{"date":849,"close":850},"2025-08-19",5.829999923706055,{"date":852,"close":853},"2025-08-20",5.630000114440918,{"date":855,"close":388},"2025-08-21",{"date":857,"close":448},"2025-08-22",{"date":859,"close":860},"2025-08-25",6.420000076293945,{"date":862,"close":863},"2025-08-26",6.579999923706055,{"date":865,"close":866},"2025-08-27",6.539999961853027,{"date":868,"close":869},"2025-08-28",6.619999885559082,{"date":871,"close":872},"2025-08-29",6.610000133514404,{"date":874,"close":875},"2025-09-02",6.320000171661377,{"date":877,"close":878},"2025-09-03",6.510000228881836,{"date":880,"close":463},"2025-09-04",{"date":882,"close":883},"2025-09-05",6.570000171661377,{"date":885,"close":539},"2025-09-08",{"date":887,"close":888},"2025-09-09",6.659999847412109,{"date":890,"close":891},"2025-09-10",6.440000057220459,{"date":893,"close":875},"2025-09-11",{"date":895,"close":796},"2025-09-12",{"date":897,"close":898},"2025-09-15",6.690000057220459,{"date":900,"close":898},"2025-09-16",{"date":902,"close":903},"2025-09-17",6.800000190734863,{"date":905,"close":906},"2025-09-18",7.090000152587891,{"date":908,"close":909},"2025-09-19",7.099999904632568,{"date":911,"close":912},"2025-09-22",6.980000019073486,{"date":914,"close":915},"2025-09-23",6.730000019073486,{"date":917,"close":918},"2025-09-24",6.5,{"date":920,"close":451},"2025-09-25",{"date":922,"close":923},"2025-09-26",6.389999866485596,{"date":925,"close":926},"2025-09-29",6.21999979019165,{"date":928,"close":929},"2025-09-30",6.170000076293945,{"date":931,"close":932},"2025-10-01",6.070000171661377,{"date":934,"close":768},"2025-10-02",{"date":936,"close":937},"2025-10-03",5.800000190734863,{"date":939,"close":940},"2025-10-06",5.739999771118164,{"date":942,"close":445},"2025-10-07",{"date":944,"close":945},"2025-10-08",5.449999809265137,{"date":947,"close":948},"2025-10-09",5.389999866485596,{"date":950,"close":951},"2025-10-10",5.090000152587891,{"date":953,"close":954},"2025-10-13",5.260000228881836,{"date":956,"close":945},"2025-10-14",{"date":958,"close":765},"2025-10-15",{"date":960,"close":415},"2025-10-16",{"date":962,"close":439},"2025-10-17",{"date":964,"close":965},"2025-10-20",5.429999828338623,{"date":967,"close":968},"2025-10-21",5.489999771118164,{"date":970,"close":442},"2025-10-22",{"date":972,"close":973},"2025-10-23",5.599999904632568,{"date":975,"close":976},"2025-10-24",5.699999809265137,{"date":978,"close":512},"2025-10-27",{"date":980,"close":973},"2025-10-28",{"date":982,"close":983},"2025-10-29",5.360000133514404,{"date":985,"close":986},"2025-10-30",5.119999885559082,{"date":988,"close":786},"2025-10-31",{"date":990,"close":983},"2025-11-03",{"date":992,"close":783},"2025-11-04",{"date":994,"close":995},"2025-11-05",5.210000038146973,{"date":997,"close":998},"2025-11-06",4.690000057220459,{"date":1000,"close":1001},"2025-11-07",4.735000133514404,{"date":1003,"close":1004},"2025-11-10",4.739999771118164,{"date":1006,"close":1004},"2025-11-11",{"date":1008,"close":1009},"2025-11-12",4.840000152587891,{"date":1011,"close":1012},"2025-11-13",4.820000171661377,{"date":1014,"close":1012},"2025-11-14",{"date":1016,"close":1017},"2025-11-17",4.699999809265137,{"date":1019,"close":1020},"2025-11-18",4.670000076293945,{"date":1022,"close":1023},"2025-11-19",4.659999847412109,{"date":1025,"close":1026},"2025-11-20",4.510000228881836,{"date":1028,"close":1020},"2025-11-21",{"date":1030,"close":1031},"2025-11-24",4.78000020980835,{"date":1033,"close":1034},"2025-11-25",4.960000038146973,{"date":1036,"close":951},"2025-11-26",{"date":1038,"close":1039},"2025-11-28",5.170000076293945,{"date":1041,"close":986},"2025-12-01",{"date":1043,"close":783},"2025-12-02",{"date":1045,"close":1046},"2025-12-03",5.289999961853027,{"date":1048,"close":1049},"2025-12-04",5.269999980926514,{"date":1051,"close":786},"2025-12-05",{"date":1053,"close":1054},"2025-12-08",5.420000076293945,{"date":1056,"close":442},"2025-12-09",{"date":1058,"close":1059},"2025-12-10",5.690000057220459,{"date":1061,"close":1059},"2025-12-11",{"date":1063,"close":1064},"2025-12-12",5.570000171661377,{"date":1066,"close":397},"2025-12-15",{"date":1068,"close":968},"2025-12-16",{"date":1070,"close":442},"2025-12-17",{"date":1072,"close":945},"2025-12-18",{"date":1074,"close":1054},"2025-12-19",{"date":1076,"close":397},"2025-12-22",{"date":1078,"close":1079},"2025-12-23",5.46999979019165,{"date":1081,"close":445},"2025-12-24",{"date":1083,"close":750},"2025-12-26",{"date":1085,"close":1046},"2025-12-29",{"date":1087,"close":1088},"2025-12-30",5.349999904632568,{"date":1090,"close":1046},"2025-12-31",{"date":1092,"close":1093},"2026-01-02",5.059999942779541,{"date":1095,"close":415},"2026-01-05",{"date":1097,"close":995},"2026-01-06",{"date":1099,"close":1100},"2026-01-07",5.28000020980835,{"date":1102,"close":1103},"2026-01-08",5.320000171661377,{"date":1105,"close":954},"2026-01-09",{"date":1107,"close":995},"2026-01-12",{"date":1109,"close":1093},"2026-01-13",{"date":1111,"close":1112},"2026-01-14",5.070000171661377,{"date":1114,"close":783},"2026-01-15",{"date":1116,"close":391},"2026-01-16",{"date":1118,"close":1119},"2026-01-20",4.849999904632568,{"date":1121,"close":1009},"2026-01-21",{"date":1123,"close":836},"2026-01-22",{"date":1125,"close":940},"2026-01-23",{"date":1127,"close":853},"2026-01-26",{"date":1129,"close":1130},"2026-01-27",5.78000020980835,{"date":1132,"close":1133},"2026-01-28",5.400000095367432,{"date":1135,"close":968},"2026-01-29",{"date":1137,"close":1054},"2026-01-30",{"date":1139,"close":1140},"2026-02-02",5.650000095367432,{"date":1142,"close":1143},"2026-02-03",5.380000114440918,{"date":1145,"close":397},"2026-02-04",{"date":1147,"close":1088},"2026-02-05",{"date":1149,"close":1150},"2026-02-06",5.619999885559082,{"date":1152,"close":1153},"2026-02-09",5.5,{"date":1155,"close":442},"2026-02-10",{"date":1157,"close":1133},"2026-02-11",{"date":1159,"close":1160},"2026-02-12",4.920000076293945,{"date":1162,"close":1034},"2026-02-13",{"date":1164,"close":391},"2026-02-17",{"date":1166,"close":1167},"2026-02-18",5.230000019073486,{"date":1169,"close":1170},"2026-02-19",5.110000133514404,{"date":1172,"close":439},"2026-02-20",{"date":1174,"close":1160},"2026-02-23",{"date":1176,"close":1177},"2026-02-24",5.139999866485596,{"date":1179,"close":442},"2026-02-25",{"date":1181,"close":397},"2026-02-26",{"date":1183,"close":1184},"2026-02-27",5.179999828338623,{"date":1186,"close":750},"2026-03-02",{"date":1188,"close":397},"2026-03-03",{"date":1190,"close":1191},"2026-03-04",5.309999942779541,{"date":1193,"close":1049},"2026-03-05",{"date":1195,"close":1196},"2026-03-06",5.150000095367432,{"date":1198,"close":986},"2026-03-09",{"date":77,"close":1119},{"date":1201,"close":1202},"2026-03-11",4.679999828338623,{"date":1204,"close":1205},"2026-03-12",4.579999923706055,{"date":1207,"close":1208},"2026-03-13",4.260000228881836,{"date":1210,"close":1211},"2026-03-16",4.340000152587891,{"date":1213,"close":400},"2026-03-17",{"date":1215,"close":1216},"2026-03-18",4.130000114440918,{"date":1218,"close":1219},"2026-03-19",4.289999961853027,{"date":1221,"close":1222},"2026-03-20",4.449999809265137,{"date":1224,"close":780},"2026-03-23",{"date":1226,"close":1227},"2026-03-24",4.590000152587891,{"date":1229,"close":1230},"2026-03-25",4.639999866485596,{"date":1232,"close":1233},"2026-03-26",4.710000038146973,{"date":1235,"close":1236},"2026-03-27",4.480000019073486,{"date":1238,"close":1239},"2026-03-30",4.429999828338623,{"date":1241,"close":780},"2026-03-31",{"date":1243,"close":1244},"2026-04-01",4.570000171661377,{"date":1246,"close":780},"2026-04-02",{"date":1248,"close":1249},"2026-04-06",4.71999979019165,{"date":1251,"close":1252},"2026-04-07",4.760000228881836,{"date":1254,"close":1255},"2026-04-08",4.869999885559082,{"date":1257,"close":1009},"2026-04-09",{"date":1259,"close":1260},"2026-04-10",4.909999847412109,{"date":1262,"close":1170},"2026-04-13",{"date":1264,"close":786},"2026-04-14",{"date":1266,"close":948},"2026-04-15",{"date":1268,"close":501},"2026-04-16",{"date":1270,"close":827},"2026-04-17",{"date":1272,"close":388},"2026-04-20",{"date":1274,"close":1059},"2026-04-21",{"date":1276,"close":1277},"2026-04-22",5.75,{"date":1279,"close":940},"2026-04-23",{"date":1281,"close":1282},"2026-04-24",5.769999980926514,{"date":1284,"close":768},"2026-04-27",{"date":1286,"close":1287},"2026-04-28",6.03000020980835,{"date":1289,"close":1290},"2026-04-29",5.789999961853027,{"date":1292,"close":1293},"2026-04-30",6.090000152587891,{"date":1295,"close":1296},"2026-05-01",5.730000019073486,{"date":178,"close":976},{"date":1299,"close":512},"2026-05-05",{"date":1301,"close":821},"2026-05-06",{"date":1303,"close":1277},"2026-05-07",{"date":1305,"close":1306},"2026-05-08",5.744999885559082,{"date":1308,"close":1079},"2026-05-11",{"date":1310,"close":522},"2026-05-12",{"date":1312,"close":1313},"2026-05-13",5.300000190734863,{"date":1315,"close":1143},"2026-05-14",{"date":1317,"close":1318},"2026-05-15",5.25,{"date":1320,"close":1321},"2026-05-18",5.21999979019165,{"date":1323,"close":1318},"2026-05-19",{"date":1325,"close":945},"2026-05-20",{"date":1327,"close":1054},"2026-05-21",{"date":1329,"close":945},"2026-05-22",{"date":1331,"close":1332},"2026-05-26",5.440000057220459,{"date":1334,"close":995},"2026-05-27",{"date":1336,"close":1046},"2026-05-28",{"date":1338,"close":1054},"2026-05-29",{"date":1340,"close":1318},"2026-06-01",{"date":1342,"close":1093},"2026-06-02",{"date":1344,"close":1249},"2026-06-03",{"date":1346,"close":1012},"2026-06-04",{"date":1348,"close":406},"2026-06-05",{"date":1350,"close":1351},"2026-06-08",4.769999980926514,{"date":1353,"close":1160},"2026-06-09",{"date":64,"close":1355},4.900000095367432,{"date":1357,"close":436},"2026-06-11",{"date":1359,"close":1318},"2026-06-12",{"date":45,"close":995},{"date":1362,"close":995},"2026-06-16",{"date":1364,"close":1365},"2026-06-17",5.010000228881836,{"date":1367,"close":1368},"2026-06-18",5.159999847412109,{"date":1370,"close":1133},"2026-06-22",{"date":1372,"close":1373},"2026-06-23",5.550000190734863,{"date":1375,"close":522},"2026-06-24",{"date":1377,"close":1296},"2026-06-25",{"date":1379,"close":1277},"2026-06-26",{"date":1381,"close":1296},"2026-06-29",{"date":1383,"close":1384},"2026-06-30",5.710000038146973,{"date":1386,"close":466},"2026-07-01",{"date":1388,"close":466},"2026-07-02",{"date":1390,"close":1391},"2026-07-06",5.840000152587891,{"date":1393,"close":430},"2026-07-07",{"date":1395,"close":397},"2026-07-08",{"date":1397,"close":853},"2026-07-09",{"date":1399,"close":847},"2026-07-10",{"date":1401,"close":1384},"2026-07-13",{"date":1403,"close":1130},"2026-07-14",{"date":1405,"close":1406},"2026-07-15",5.670000076293945,{"date":1408,"close":1409},"2026-07-16",6.449999809265137,{"date":1411,"close":448},"2026-07-17",{"date":1413,"close":1414},"2026-07-20",5.949999809265137,{"date":1416,"close":1282},"2026-07-21",{"date":1418,"close":1419},"2026-07-22",5.590000152587891,{"date":1421,"close":1313},"2026-07-23",{"date":1423,"close":1419},"2026-07-24",{"date":1425,"close":1384},"2026-07-27",{"date":1427,"close":940},"2026-07-28",{"date":1429,"close":976},"2026-07-29",{"date":1431,"close":853},"2026-07-30",{"date":1433,"close":1434},"2026-07-31",5.539999961853027,{"date":1436,"close":937},"2026-08-03",{"date":1438,"close":847},"2026-08-04",{"date":1440,"close":1441},"2026-08-05",6.059999942779541,{"date":1443,"close":1444},"2026-08-06",8.050000190734863,{"date":176,"close":1446},8.09000015258789,{"count":180,"fetchedAt":1448,"source":171},"2026-08-11T14:12:51.336Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1450},"\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>",1786457571227]