[{"data":1,"prerenderedAt":1482},["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-OSG":25,"$ft4HsRs7cyLHqUxG2iZxYLNTmr3hdmIw9noonEj-E_ls":26,"ticker-mcap-OSG":150,"ticker-profile-OSG":160,"ticker-earnings-OSG":174,"ticker-congress-OSG":178},{"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":146},{"identity":28,"transactions":33,"sectorSlug":126,"relatedTickers":127},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"874501","OCTAVE SPECIALTY GROUP INC","Finance & Insurance","OSG",[34,48,57,64,69,76,81,89,95,102,108,113,117,122],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-13T00:00:00.000Z","0001628280-26-048005-0","4","Smith R Sharon","Exec VP & Group COO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707461\u002F000162828026048005\u002F0001628280-26-048005-index.htm",11779,160961,"M","2026-07-09","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628280-26-048005-1",6.08,4635,156326,28180.8,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-048011-0","LeBlanc Claude","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1380820\u002F000162828026048011\u002F0001628280-26-048011-index.htm",39380,1087011,{"cik":29,"filedAt":35,"filingId":65,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":61,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628280-26-048011-1",21777,1065234,132404.16,{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-047997-0","Trick David","Exec VP, CFO & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1480597\u002F000162828026047997\u002F0001628280-26-047997-index.htm",13206,273837,{"cik":29,"filedAt":35,"filingId":77,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628280-26-047997-1",6741,267096,40985.28,{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":44,"transactionDate":88,"intentLabel":46,"signalQuality":47},"2026-03-25T00:00:00.000Z","0001628280-26-021064-0","Ahn Cristina E.","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977360\u002F000162828026021064\u002F0001628280-26-021064-index.htm",835,"2026-03-10",{"cik":29,"filedAt":82,"filingId":90,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":86,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":54,"transactionDate":88,"intentLabel":55,"signalQuality":56},"0001628280-26-021064-1",4.9,203,632,994.7,{"cik":29,"filedAt":96,"filingId":97,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":101,"intentLabel":46,"signalQuality":47},"2026-03-05T00:00:00.000Z","0001628280-26-015349-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1380820\u002F000162828026015349\u002F0001628280-26-015349-index.htm",24548,1058325,"2026-03-03",{"cik":29,"filedAt":96,"filingId":103,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":98,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":54,"transactionDate":101,"intentLabel":55,"signalQuality":56},"0001628280-26-015349-1",5.6,10694,1047631,59886.399999999994,{"cik":29,"filedAt":96,"filingId":109,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":44,"transactionDate":101,"intentLabel":46,"signalQuality":47},"0001628280-26-015346-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1480597\u002F000162828026015346\u002F0001628280-26-015346-index.htm",1715,262346,{"cik":29,"filedAt":96,"filingId":114,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":54,"transactionDate":101,"intentLabel":55,"signalQuality":56},"0001628280-26-015346-1",260631,9604,{"cik":29,"filedAt":96,"filingId":118,"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":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":101,"intentLabel":46,"signalQuality":47},"0001628280-26-015345-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707461\u002F000162828026015345\u002F0001628280-26-015345-index.htm",1541,150723,{"cik":29,"filedAt":96,"filingId":123,"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":104,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":54,"transactionDate":101,"intentLabel":55,"signalQuality":56},"0001628280-26-015345-1",149182,8629.599999999999,"finance-insurance",[128,131,134,137,140,143],{"ticker":129,"issuerName":130},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":132,"issuerName":133},"CRCL","Circle Internet Group, Inc.",{"ticker":135,"issuerName":136},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":138,"issuerName":139},"COIN","Coinbase Global, Inc.",{"ticker":141,"issuerName":142},"TRUP","TRUPANION, INC.",{"ticker":144,"issuerName":145},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":147,"fetchedAt":148,"source":149},14,"2026-08-03T00:12:53.933Z","sqlite",{"data":151,"meta":157},{"value":152,"quality":153,"closeDate":154,"ageDays":155,"sharesAsOf":156},243073401.09283066,"fresh","2026-07-31",3,"2026-05-04",{"count":158,"fetchedAt":159,"source":149},1,"2026-08-03T00:12:53.935Z",{"data":161,"meta":173},{"ticker":32,"ceo":162,"industry":163,"fullTimeEmployees":164,"ipoDate":165,"country":166,"state":167,"city":168,"website":169,"exchangeShort":25,"marketCap":25,"beta":170,"range52w":171,"fetchedAt":172},"Claude LeBlanc","Insurance - Specialty",483,"2013-05-01","US","NY","New York","https:\u002F\u002Fwww.octavegroup.com",0.826,"3.88-10.38","2026-07-26T17:01:11.800Z",{"count":158,"fetchedAt":159,"source":149},{"data":175,"meta":177},{"ticker":32,"points":176},[],{"count":158,"fetchedAt":159,"source":149},{"data":179,"meta":1480},{"congressTrades":180,"insiderTrades":181,"priceHistory":196,"ticker":32},[],[182,183,184,185,186,187,188,189,190,191,192,193,194,195],{"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":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":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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":65,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":61,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":77,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":44,"transactionDate":88},{"cik":29,"filedAt":82,"filingId":90,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":86,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":54,"transactionDate":88},{"cik":29,"filedAt":96,"filingId":97,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":103,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":98,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":54,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":109,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":44,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":114,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":54,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":118,"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":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":101},{"cik":29,"filedAt":96,"filingId":123,"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":104,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":54,"transactionDate":101},[197,200,203,206,209,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,345,348,351,354,357,360,362,365,368,371,374,377,379,382,385,388,391,394,397,400,403,406,409,412,415,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,491,494,497,500,503,506,509,512,515,518,520,523,526,529,532,535,538,541,544,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,608,610,613,616,619,622,625,627,630,633,636,638,641,644,647,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,702,705,708,711,714,716,719,722,725,728,731,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,834,837,840,842,845,847,850,852,854,857,859,862,865,868,871,874,877,880,883,886,889,892,895,897,899,901,903,905,908,911,914,917,920,923,925,928,931,934,936,939,941,944,947,949,951,953,956,959,962,965,968,971,974,977,980,983,985,987,990,992,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1025,1028,1030,1033,1035,1038,1041,1044,1047,1050,1052,1054,1056,1058,1061,1063,1065,1068,1070,1072,1074,1076,1078,1080,1083,1086,1088,1091,1094,1096,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1199,1202,1205,1207,1209,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1300,1302,1305,1307,1309,1312,1315,1318,1320,1323,1325,1327,1330,1333,1336,1339,1341,1344,1346,1349,1352,1355,1358,1361,1363,1366,1369,1371,1374,1377,1379,1382,1385,1388,1391,1394,1397,1399,1401,1403,1406,1409,1411,1414,1416,1418,1421,1424,1426,1429,1432,1435,1438,1441,1443,1444,1446,1448,1451,1454,1456,1458,1460,1463,1466,1468,1470,1473,1476,1478],{"date":198,"close":199},"2021-08-06",13.970000267028809,{"date":201,"close":202},"2021-08-13",14.3100004196167,{"date":204,"close":205},"2021-08-20",13.6899995803833,{"date":207,"close":208},"2021-08-27",14.350000381469727,{"date":210,"close":199},"2021-09-03",{"date":212,"close":213},"2021-09-10",13.5,{"date":215,"close":216},"2021-09-17",13.489999771118164,{"date":218,"close":219},"2021-09-24",14.180000305175781,{"date":221,"close":222},"2021-10-01",14.65999984741211,{"date":224,"close":225},"2021-10-08",14.600000381469727,{"date":227,"close":228},"2021-10-15",14.869999885559082,{"date":230,"close":231},"2021-10-22",16.959999084472656,{"date":233,"close":234},"2021-10-29",16.90999984741211,{"date":236,"close":237},"2021-11-05",17.030000686645508,{"date":239,"close":240},"2021-11-12",16.600000381469727,{"date":242,"close":243},"2021-11-19",16.389999389648438,{"date":245,"close":246},"2021-11-26",15.050000190734863,{"date":248,"close":249},"2021-12-03",14.8100004196167,{"date":251,"close":252},"2021-12-10",15.319999694824219,{"date":254,"close":255},"2021-12-17",14.800000190734863,{"date":257,"close":258},"2021-12-23",15.470000267028809,{"date":260,"close":261},"2021-12-31",16.049999237060547,{"date":263,"close":264},"2022-01-07",15.850000381469727,{"date":266,"close":267},"2022-01-14",16.450000762939453,{"date":269,"close":270},"2022-01-21",14.359999656677246,{"date":272,"close":273},"2022-01-28",13.670000076293945,{"date":275,"close":276},"2022-02-04",14.739999771118164,{"date":278,"close":279},"2022-02-11",15.75,{"date":281,"close":282},"2022-02-18",14.789999961853027,{"date":284,"close":285},"2022-02-25",13.239999771118164,{"date":287,"close":288},"2022-03-04",12.739999771118164,{"date":290,"close":291},"2022-03-11",12.4399995803833,{"date":293,"close":294},"2022-03-18",9.15999984741211,{"date":296,"close":297},"2022-03-25",8.739999771118164,{"date":299,"close":300},"2022-04-01",10.170000076293945,{"date":302,"close":303},"2022-04-08",8.050000190734863,{"date":305,"close":306},"2022-04-14",8.859999656677246,{"date":308,"close":309},"2022-04-22",7.809999942779541,{"date":311,"close":312},"2022-04-29",7.730000019073486,{"date":314,"close":315},"2022-05-06",7.800000190734863,{"date":317,"close":318},"2022-05-13",8.550000190734863,{"date":320,"close":321},"2022-05-20",9.859999656677246,{"date":323,"close":324},"2022-05-27",10.699999809265137,{"date":326,"close":327},"2022-06-03",10.920000076293945,{"date":329,"close":330},"2022-06-10",11.279999732971191,{"date":332,"close":333},"2022-06-17",10.529999732971191,{"date":335,"close":336},"2022-06-24",11.8100004196167,{"date":338,"close":339},"2022-07-01",11.859999656677246,{"date":341,"close":342},"2022-07-08",11.739999771118164,{"date":344,"close":336},"2022-07-15",{"date":346,"close":347},"2022-07-22",11.479999542236328,{"date":349,"close":350},"2022-07-29",11.770000457763672,{"date":352,"close":353},"2022-08-05",11.380000114440918,{"date":355,"close":356},"2022-08-12",15.199999809265137,{"date":358,"close":359},"2022-08-19",14.949999809265137,{"date":361,"close":246},"2022-08-26",{"date":363,"close":364},"2022-09-02",15.430000305175781,{"date":366,"close":367},"2022-09-09",14.859999656677246,{"date":369,"close":370},"2022-09-16",14.6899995803833,{"date":372,"close":373},"2022-09-23",12.760000228881836,{"date":375,"close":376},"2022-09-30",12.75,{"date":378,"close":255},"2022-10-07",{"date":380,"close":381},"2022-10-14",13.270000457763672,{"date":383,"close":384},"2022-10-21",13.300000190734863,{"date":386,"close":387},"2022-10-28",13.65999984741211,{"date":389,"close":390},"2022-11-04",13.829999923706055,{"date":392,"close":393},"2022-11-11",14.920000076293945,{"date":395,"close":396},"2022-11-18",15.010000228881836,{"date":398,"close":399},"2022-11-25",15.350000381469727,{"date":401,"close":402},"2022-12-02",16.360000610351562,{"date":404,"close":405},"2022-12-09",15.989999771118164,{"date":407,"close":408},"2022-12-16",15.819999694824219,{"date":410,"close":411},"2022-12-23",16.649999618530273,{"date":413,"close":414},"2022-12-30",17.440000534057617,{"date":416,"close":231},"2023-01-06",{"date":418,"close":419},"2023-01-13",17.1200008392334,{"date":421,"close":422},"2023-01-20",17.290000915527344,{"date":424,"close":425},"2023-01-27",17.079999923706055,{"date":427,"close":428},"2023-02-03",16.399999618530273,{"date":430,"close":431},"2023-02-10",16.100000381469727,{"date":433,"close":434},"2023-02-17",16.149999618530273,{"date":436,"close":437},"2023-02-24",16.440000534057617,{"date":439,"close":440},"2023-03-03",16.899999618530273,{"date":442,"close":443},"2023-03-10",15.829999923706055,{"date":445,"close":446},"2023-03-17",14.609999656677246,{"date":448,"close":449},"2023-03-24",14.729999542236328,{"date":451,"close":452},"2023-03-31",15.479999542236328,{"date":454,"close":455},"2023-04-06",15,{"date":457,"close":458},"2023-04-14",15.100000381469727,{"date":460,"close":461},"2023-04-21",15.600000381469727,{"date":463,"close":464},"2023-04-28",15.949999809265137,{"date":466,"close":467},"2023-05-05",14.930000305175781,{"date":469,"close":470},"2023-05-12",14.640000343322754,{"date":472,"close":473},"2023-05-19",14.510000228881836,{"date":475,"close":476},"2023-05-26",14.279999732971191,{"date":478,"close":479},"2023-06-02",14.130000114440918,{"date":481,"close":482},"2023-06-09",13.859999656677246,{"date":484,"close":485},"2023-06-16",14.239999771118164,{"date":487,"close":488},"2023-06-23",13.640000343322754,{"date":490,"close":485},"2023-06-30",{"date":492,"close":493},"2023-07-07",14.270000457763672,{"date":495,"close":496},"2023-07-14",13.850000381469727,{"date":498,"close":499},"2023-07-21",13.880000114440918,{"date":501,"close":502},"2023-07-28",14.0600004196167,{"date":504,"close":505},"2023-08-04",14.050000190734863,{"date":507,"close":508},"2023-08-11",13.789999961853027,{"date":510,"close":511},"2023-08-18",13.479999542236328,{"date":513,"close":514},"2023-08-25",13.010000228881836,{"date":516,"close":517},"2023-09-01",13.15999984741211,{"date":519,"close":373},"2023-09-08",{"date":521,"close":522},"2023-09-15",12.800000190734863,{"date":524,"close":525},"2023-09-22",12.59000015258789,{"date":527,"close":528},"2023-09-29",12.0600004196167,{"date":530,"close":531},"2023-10-06",12.289999961853027,{"date":533,"close":534},"2023-10-13",11.470000267028809,{"date":536,"close":537},"2023-10-20",11.529999732971191,{"date":539,"close":540},"2023-10-27",11.75,{"date":542,"close":543},"2023-11-03",12.5,{"date":545,"close":470},"2023-11-10",{"date":547,"close":548},"2023-11-17",14.489999771118164,{"date":550,"close":551},"2023-11-24",15.029999732971191,{"date":553,"close":554},"2023-12-01",14.84000015258789,{"date":556,"close":557},"2023-12-08",16.420000076293945,{"date":559,"close":560},"2023-12-15",15.920000076293945,{"date":562,"close":563},"2023-12-22",16.1299991607666,{"date":565,"close":566},"2023-12-29",16.479999542236328,{"date":568,"close":569},"2024-01-05",16.190000534057617,{"date":571,"close":572},"2024-01-12",15.6899995803833,{"date":574,"close":575},"2024-01-19",15.800000190734863,{"date":577,"close":578},"2024-01-26",16.34000015258789,{"date":580,"close":581},"2024-02-02",16.18000030517578,{"date":583,"close":584},"2024-02-09",15.739999771118164,{"date":586,"close":587},"2024-02-16",15.649999618530273,{"date":589,"close":590},"2024-02-23",16.6200008392334,{"date":592,"close":569},"2024-03-01",{"date":594,"close":595},"2024-03-08",15.380000114440918,{"date":597,"close":598},"2024-03-15",15.039999961853027,{"date":600,"close":601},"2024-03-22",15.15999984741211,{"date":603,"close":604},"2024-03-28",15.630000114440918,{"date":606,"close":607},"2024-04-05",15.869999885559082,{"date":609,"close":359},"2024-04-12",{"date":611,"close":612},"2024-04-19",14.399999618530273,{"date":614,"close":615},"2024-04-26",14.59000015258789,{"date":617,"close":618},"2024-05-03",14.670000076293945,{"date":620,"close":621},"2024-05-10",18.15999984741211,{"date":623,"close":624},"2024-05-17",18.100000381469727,{"date":626,"close":422},"2024-05-24",{"date":628,"close":629},"2024-05-31",17.719999313354492,{"date":631,"close":632},"2024-06-07",12.970000267028809,{"date":634,"close":635},"2024-06-14",12.520000457763672,{"date":637,"close":525},"2024-06-21",{"date":639,"close":640},"2024-06-28",12.819999694824219,{"date":642,"close":643},"2024-07-05",12.260000228881836,{"date":645,"close":646},"2024-07-12",12.550000190734863,{"date":648,"close":635},"2024-07-19",{"date":650,"close":651},"2024-07-26",12.850000381469727,{"date":653,"close":654},"2024-08-02",12.180000305175781,{"date":656,"close":657},"2024-08-09",11.180000305175781,{"date":659,"close":660},"2024-08-16",11.300000190734863,{"date":662,"close":663},"2024-08-23",11.5,{"date":665,"close":666},"2024-08-30",11.699999809265137,{"date":668,"close":669},"2024-09-06",10.779999732971191,{"date":671,"close":672},"2024-09-13",11.029999732971191,{"date":674,"close":675},"2024-09-20",11.369999885559082,{"date":677,"close":678},"2024-09-27",11.229999542236328,{"date":680,"close":681},"2024-10-04",11.149999618530273,{"date":683,"close":684},"2024-10-11",11.25,{"date":686,"close":687},"2024-10-18",12,{"date":689,"close":690},"2024-10-25",11.350000381469727,{"date":692,"close":693},"2024-11-01",11.210000038146973,{"date":695,"close":696},"2024-11-08",11.40999984741211,{"date":698,"close":699},"2024-11-15",12.34000015258789,{"date":701,"close":646},"2024-11-22",{"date":703,"close":704},"2024-11-29",12.84000015258789,{"date":706,"close":707},"2024-12-06",12.65999984741211,{"date":709,"close":710},"2024-12-13",13.399999618530273,{"date":712,"close":713},"2024-12-20",12.170000076293945,{"date":715,"close":699},"2024-12-27",{"date":717,"close":718},"2025-01-03",12.329999923706055,{"date":720,"close":721},"2025-01-10",10.880000114440918,{"date":723,"close":724},"2025-01-17",11.420000076293945,{"date":726,"close":727},"2025-01-24",11.220000267028809,{"date":729,"close":730},"2025-01-31",11.630000114440918,{"date":732,"close":534},"2025-02-07",{"date":734,"close":735},"2025-02-14",11.65999984741211,{"date":737,"close":738},"2025-02-21",11.619999885559082,{"date":740,"close":741},"2025-02-28",9.710000038146973,{"date":743,"close":744},"2025-03-07",9.399999618530273,{"date":746,"close":747},"2025-03-14",8.390000343322754,{"date":749,"close":750},"2025-03-21",8.770000457763672,{"date":752,"close":753},"2025-03-28",8.649999618530273,{"date":755,"close":756},"2025-04-04",7.090000152587891,{"date":758,"close":759},"2025-04-11",6.550000190734863,{"date":761,"close":762},"2025-04-17",7.309999942779541,{"date":764,"close":765},"2025-04-25",7.989999771118164,{"date":767,"close":768},"2025-05-02",8.180000305175781,{"date":770,"close":771},"2025-05-09",8.210000038146973,{"date":773,"close":774},"2025-05-16",8.039999961853027,{"date":776,"close":777},"2025-05-23",7.739999771118164,{"date":779,"close":780},"2025-05-30",7.829999923706055,{"date":782,"close":783},"2025-06-06",7.389999866485596,{"date":785,"close":786},"2025-06-13",6.800000190734863,{"date":788,"close":789},"2025-06-20",6.75,{"date":791,"close":792},"2025-06-27",7.039999961853027,{"date":794,"close":795},"2025-07-03",7.190000057220459,{"date":797,"close":798},"2025-07-11",7.099999904632568,{"date":800,"close":801},"2025-07-18",8.75,{"date":803,"close":804},"2025-07-25",8.819999694824219,{"date":806,"close":807},"2025-07-30",8.430000305175781,{"date":809,"close":810},"2025-07-31",8.399999618530273,{"date":812,"close":813},"2025-08-01",8.34000015258789,{"date":815,"close":816},"2025-08-04",8.270000457763672,{"date":818,"close":819},"2025-08-05",8.510000228881836,{"date":821,"close":822},"2025-08-06",8.539999961853027,{"date":824,"close":825},"2025-08-07",8.289999961853027,{"date":827,"close":828},"2025-08-08",6.940000057220459,{"date":830,"close":831},"2025-08-11",7.570000171661377,{"date":833,"close":303},"2025-08-12",{"date":835,"close":836},"2025-08-13",8.220000267028809,{"date":838,"close":839},"2025-08-14",8.020000457763672,{"date":841,"close":774},"2025-08-15",{"date":843,"close":844},"2025-08-18",8.300000190734863,{"date":846,"close":836},"2025-08-19",{"date":848,"close":849},"2025-08-20",8.489999771118164,{"date":851,"close":849},"2025-08-21",{"date":853,"close":753},"2025-08-22",{"date":855,"close":856},"2025-08-25",8.710000038146973,{"date":858,"close":856},"2025-08-26",{"date":860,"close":861},"2025-08-27",8.850000381469727,{"date":863,"close":864},"2025-08-28",9.010000228881836,{"date":866,"close":867},"2025-08-29",9.029999732971191,{"date":869,"close":870},"2025-09-02",8.930000305175781,{"date":872,"close":873},"2025-09-03",9.119999885559082,{"date":875,"close":876},"2025-09-04",9.1899995803833,{"date":878,"close":879},"2025-09-05",9.100000381469727,{"date":881,"close":882},"2025-09-08",9.180000305175781,{"date":884,"close":885},"2025-09-09",9.130000114440918,{"date":887,"close":888},"2025-09-10",8.9399995803833,{"date":890,"close":891},"2025-09-11",8.920000076293945,{"date":893,"close":894},"2025-09-12",8.90999984741211,{"date":896,"close":750},"2025-09-15",{"date":898,"close":750},"2025-09-16",{"date":900,"close":888},"2025-09-17",{"date":902,"close":873},"2025-09-18",{"date":904,"close":873},"2025-09-19",{"date":906,"close":907},"2025-09-22",9.149999618530273,{"date":909,"close":910},"2025-09-23",9.239999771118164,{"date":912,"close":913},"2025-09-24",9.289999961853027,{"date":915,"close":916},"2025-09-25",9.319999694824219,{"date":918,"close":919},"2025-09-26",9.539999961853027,{"date":921,"close":922},"2025-09-29",9.720000267028809,{"date":924,"close":813},"2025-09-30",{"date":926,"close":927},"2025-10-01",8.130000114440918,{"date":929,"close":930},"2025-10-02",8.800000190734863,{"date":932,"close":933},"2025-10-03",8.970000267028809,{"date":935,"close":913},"2025-10-06",{"date":937,"close":938},"2025-10-07",8.640000343322754,{"date":940,"close":753},"2025-10-08",{"date":942,"close":943},"2025-10-09",8.029999732971191,{"date":945,"close":946},"2025-10-10",8.079999923706055,{"date":948,"close":836},"2025-10-13",{"date":950,"close":807},"2025-10-14",{"date":952,"close":844},"2025-10-15",{"date":954,"close":955},"2025-10-16",8.010000228881836,{"date":957,"close":958},"2025-10-17",8.069999694824219,{"date":960,"close":961},"2025-10-20",8.329999923706055,{"date":963,"close":964},"2025-10-21",8.260000228881836,{"date":966,"close":967},"2025-10-22",8.3100004196167,{"date":969,"close":970},"2025-10-23",8.420000076293945,{"date":972,"close":973},"2025-10-24",8.449999809265137,{"date":975,"close":976},"2025-10-27",8.529999732971191,{"date":978,"close":979},"2025-10-28",8.460000038146973,{"date":981,"close":982},"2025-10-29",8.569999694824219,{"date":984,"close":849},"2025-10-30",{"date":986,"close":771},"2025-10-31",{"date":988,"close":989},"2025-11-03",8.470000267028809,{"date":991,"close":816},"2025-11-04",{"date":993,"close":994},"2025-11-05",8.279999732971191,{"date":996,"close":768},"2025-11-06",{"date":998,"close":999},"2025-11-07",8.479999542236328,{"date":1001,"close":1002},"2025-11-10",8.6899995803833,{"date":1004,"close":1005},"2025-11-11",10.079999923706055,{"date":1007,"close":1008},"2025-11-12",9.90999984741211,{"date":1010,"close":1011},"2025-11-13",9.510000228881836,{"date":1013,"close":1014},"2025-11-14",9.520000457763672,{"date":1016,"close":1017},"2025-11-17",9.170000076293945,{"date":1019,"close":1020},"2025-11-18",9.079999923706055,{"date":1022,"close":867},"2025-11-19",{"date":1024,"close":1002},"2025-11-20",{"date":1026,"close":1027},"2025-11-21",8.979999542236328,{"date":1029,"close":870},"2025-11-24",{"date":1031,"close":1032},"2025-11-25",8.779999732971191,{"date":1034,"close":864},"2025-11-26",{"date":1036,"close":1037},"2025-11-28",8.989999771118164,{"date":1039,"close":1040},"2025-12-01",8.829999923706055,{"date":1042,"close":1043},"2025-12-02",8.630000114440918,{"date":1045,"close":1046},"2025-12-03",8.84000015258789,{"date":1048,"close":1049},"2025-12-04",8.59000015258789,{"date":1051,"close":961},"2025-12-05",{"date":1053,"close":825},"2025-12-08",{"date":1055,"close":747},"2025-12-09",{"date":1057,"close":961},"2025-12-10",{"date":1059,"close":1060},"2025-12-11",8.369999885559082,{"date":1062,"close":961},"2025-12-12",{"date":1064,"close":982},"2025-12-15",{"date":1066,"close":1067},"2025-12-16",8.359999656677246,{"date":1069,"close":973},"2025-12-17",{"date":1071,"close":753},"2025-12-18",{"date":1073,"close":825},"2025-12-19",{"date":1075,"close":825},"2025-12-22",{"date":1077,"close":836},"2025-12-23",{"date":1079,"close":946},"2025-12-24",{"date":1081,"close":1082},"2025-12-26",8,{"date":1084,"close":1085},"2025-12-29",7.789999961853027,{"date":1087,"close":780},"2025-12-30",{"date":1089,"close":1090},"2025-12-31",7.78000020980835,{"date":1092,"close":1093},"2026-01-02",7.46999979019165,{"date":1095,"close":783},"2026-01-05",{"date":1097,"close":792},"2026-01-06",{"date":1099,"close":1100},"2026-01-07",6.889999866485596,{"date":1102,"close":1103},"2026-01-08",6.699999809265137,{"date":1105,"close":1106},"2026-01-09",6.360000133514404,{"date":1108,"close":1109},"2026-01-12",6.46999979019165,{"date":1111,"close":1112},"2026-01-13",6.260000228881836,{"date":1114,"close":1115},"2026-01-14",6.179999828338623,{"date":1117,"close":1118},"2026-01-15",6.309999942779541,{"date":1120,"close":1121},"2026-01-16",6.059999942779541,{"date":1123,"close":1124},"2026-01-20",6.130000114440918,{"date":1126,"close":1118},"2026-01-21",{"date":1128,"close":1129},"2026-01-22",6.289999961853027,{"date":1131,"close":1132},"2026-01-23",6.099999904632568,{"date":1134,"close":1135},"2026-01-26",6.139999866485596,{"date":1137,"close":1138},"2026-01-27",5.96999979019165,{"date":1140,"close":1141},"2026-01-28",5.75,{"date":1143,"close":1144},"2026-01-29",5.690000057220459,{"date":1146,"close":1147},"2026-01-30",5.670000076293945,{"date":1149,"close":1150},"2026-02-02",5.699999809265137,{"date":1152,"close":1153},"2026-02-03",5.980000019073486,{"date":1155,"close":1156},"2026-02-04",6.110000133514404,{"date":1158,"close":1159},"2026-02-05",6.210000038146973,{"date":1161,"close":1156},"2026-02-06",{"date":1163,"close":1164},"2026-02-09",6.039999961853027,{"date":1166,"close":1167},"2026-02-10",6.079999923706055,{"date":1169,"close":1170},"2026-02-11",6.019999980926514,{"date":1172,"close":1173},"2026-02-12",5.78000020980835,{"date":1175,"close":1176},"2026-02-13",5.760000228881836,{"date":1178,"close":1179},"2026-02-17",5.769999980926514,{"date":1181,"close":1182},"2026-02-18",5.789999961853027,{"date":1184,"close":1185},"2026-02-19",5.849999904632568,{"date":1187,"close":1173},"2026-02-20",{"date":1189,"close":1190},"2026-02-23",5.639999866485596,{"date":1192,"close":1193},"2026-02-24",5.090000152587891,{"date":1195,"close":1196},"2026-02-25",5.519999980926514,{"date":1198,"close":1196},"2026-02-26",{"date":1200,"close":1201},"2026-02-27",5.349999904632568,{"date":1203,"close":1204},"2026-03-02",5.559999942779541,{"date":101,"close":1206},5.599999904632568,{"date":1208,"close":1206},"2026-03-04",{"date":1210,"close":1206},"2026-03-05",{"date":1212,"close":1213},"2026-03-06",5.440000057220459,{"date":1215,"close":1216},"2026-03-09",5.53000020980835,{"date":88,"close":1218},5.510000228881836,{"date":1220,"close":1221},"2026-03-11",5.21999979019165,{"date":1223,"close":1224},"2026-03-12",5.199999809265137,{"date":1226,"close":1227},"2026-03-13",5.119999885559082,{"date":1229,"close":1230},"2026-03-16",5.179999828338623,{"date":1232,"close":1233},"2026-03-17",5.079999923706055,{"date":1235,"close":1236},"2026-03-18",4.889999866485596,{"date":1238,"close":1239},"2026-03-19",4.800000190734863,{"date":1241,"close":1242},"2026-03-20",4.760000228881836,{"date":1244,"close":1245},"2026-03-23",4.900000095367432,{"date":1247,"close":1248},"2026-03-24",4.840000152587891,{"date":1250,"close":1251},"2026-03-25",4.659999847412109,{"date":1253,"close":1254},"2026-03-26",4.710000038146973,{"date":1256,"close":1257},"2026-03-27",4.5,{"date":1259,"close":1260},"2026-03-30",4.610000133514404,{"date":1262,"close":1263},"2026-03-31",4.650000095367432,{"date":1265,"close":1266},"2026-04-01",4.590000152587891,{"date":1268,"close":1269},"2026-04-02",4.619999885559082,{"date":1271,"close":1266},"2026-04-06",{"date":1273,"close":1257},"2026-04-07",{"date":1275,"close":1276},"2026-04-08",3.9800000190734863,{"date":1278,"close":1279},"2026-04-09",4.110000133514404,{"date":1281,"close":1282},"2026-04-10",3.940000057220459,{"date":1284,"close":1285},"2026-04-13",4.190000057220459,{"date":1287,"close":1288},"2026-04-14",4.320000171661377,{"date":1290,"close":1291},"2026-04-15",4.75,{"date":1293,"close":1294},"2026-04-16",4.860000133514404,{"date":1296,"close":1297},"2026-04-17",4.849999904632568,{"date":1299,"close":1251},"2026-04-20",{"date":1301,"close":1263},"2026-04-21",{"date":1303,"close":1304},"2026-04-22",4.699999809265137,{"date":1306,"close":1266},"2026-04-23",{"date":1308,"close":1266},"2026-04-24",{"date":1310,"close":1311},"2026-04-27",4.53000020980835,{"date":1313,"close":1314},"2026-04-28",4.570000171661377,{"date":1316,"close":1317},"2026-04-29",4.429999828338623,{"date":1319,"close":1317},"2026-04-30",{"date":1321,"close":1322},"2026-05-01",4.380000114440918,{"date":156,"close":1324},4.239999771118164,{"date":1326,"close":1322},"2026-05-05",{"date":1328,"close":1329},"2026-05-06",4.21999979019165,{"date":1331,"close":1332},"2026-05-07",6.050000190734863,{"date":1334,"close":1335},"2026-05-08",5.369999885559082,{"date":1337,"close":1338},"2026-05-11",5.570000171661377,{"date":1340,"close":1185},"2026-05-12",{"date":1342,"close":1343},"2026-05-13",5.610000133514404,{"date":1345,"close":1144},"2026-05-14",{"date":1347,"close":1348},"2026-05-15",5.659999847412109,{"date":1350,"close":1351},"2026-05-18",5.829999923706055,{"date":1353,"close":1354},"2026-05-19",5.860000133514404,{"date":1356,"close":1357},"2026-05-20",5.820000171661377,{"date":1359,"close":1360},"2026-05-21",5.739999771118164,{"date":1362,"close":1343},"2026-05-22",{"date":1364,"close":1365},"2026-05-26",5.539999961853027,{"date":1367,"close":1368},"2026-05-27",5.380000114440918,{"date":1370,"close":1196},"2026-05-28",{"date":1372,"close":1373},"2026-05-29",5.480000019073486,{"date":1375,"close":1376},"2026-06-01",5.25,{"date":1378,"close":1230},"2026-06-02",{"date":1380,"close":1381},"2026-06-03",5.170000076293945,{"date":1383,"close":1384},"2026-06-04",5.409999847412109,{"date":1386,"close":1387},"2026-06-05",5.460000038146973,{"date":1389,"close":1390},"2026-06-08",5.449999809265137,{"date":1392,"close":1393},"2026-06-09",5.550000190734863,{"date":1395,"close":1396},"2026-06-10",5.579999923706055,{"date":1398,"close":1216},"2026-06-11",{"date":1400,"close":1206},"2026-06-12",{"date":1402,"close":1176},"2026-06-15",{"date":1404,"close":1405},"2026-06-16",5.650000095367432,{"date":1407,"close":1408},"2026-06-17",5.630000114440918,{"date":1410,"close":1176},"2026-06-18",{"date":1412,"close":1413},"2026-06-22",5.679999828338623,{"date":1415,"close":1164},"2026-06-23",{"date":1417,"close":1109},"2026-06-24",{"date":1419,"close":1420},"2026-06-25",6.150000095367432,{"date":1422,"close":1423},"2026-06-26",6.670000076293945,{"date":1425,"close":1106},"2026-06-29",{"date":1427,"close":1428},"2026-06-30",6.239999771118164,{"date":1430,"close":1431},"2026-07-01",6.389999866485596,{"date":1433,"close":1434},"2026-07-02",6.340000152587891,{"date":1436,"close":1437},"2026-07-06",6.420000076293945,{"date":1439,"close":1440},"2026-07-07",6.349999904632568,{"date":1442,"close":1132},"2026-07-08",{"date":45,"close":1167},{"date":1445,"close":1170},"2026-07-10",{"date":1447,"close":1124},"2026-07-13",{"date":1449,"close":1450},"2026-07-14",6.119999885559082,{"date":1452,"close":1453},"2026-07-15",5.809999942779541,{"date":1455,"close":1132},"2026-07-16",{"date":1457,"close":1156},"2026-07-17",{"date":1459,"close":1135},"2026-07-20",{"date":1461,"close":1462},"2026-07-21",5.949999809265137,{"date":1464,"close":1465},"2026-07-22",5.840000152587891,{"date":1467,"close":1365},"2026-07-23",{"date":1469,"close":1360},"2026-07-27",{"date":1471,"close":1472},"2026-07-28",5.800000190734863,{"date":1474,"close":1475},"2026-07-29",5.71999979019165,{"date":1477,"close":1393},"2026-07-30",{"date":154,"close":1479},5.400000095367432,{"count":158,"fetchedAt":1481,"source":149},"2026-08-03T00:12:53.939Z",1785715973882]