[{"data":1,"prerenderedAt":1336},["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-PCF":25,"$fex0Tak_mYMCwjWN108t18lyF1uNw1MyeJDQO5mpOc9M":26,"ticker-mcap-PCF":194,"ticker-profile-PCF":199,"ticker-earnings-PCF":212,"ticker-congress-PCF":216,"i-lucide:info":1334},{"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":190},{"identity":28,"transactions":33,"sectorSlug":170,"relatedTickers":171},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"810943","HIGH INCOME SECURITIES FUND","Finance & Insurance","PCF",[34,54,60,68,79,91,99,110,122,128,138,144,154,162],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":43,"rawFilingUrl":44,"shares":45,"sharesOwnedAfter":46,"totalValue":47,"transactionCode":48,"transactionDate":38,"intentLabel":49,"signalQuality":50,"insiderHistory":51},"2026-08-21T00:00:00.000Z","0001398344-26-015264-0","4","2026-08-19","Affiliate of the Adviser","GOLDSTEIN PHILLIP","","D",5.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067621\u002F000139834426015264\u002F0001398344-26-015264-index.htm",10000,57860,54000,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":52,"isFirstFiling":6,"priorFilingDate":53},11,"2026-08-10T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":56,"rawFilingUrl":44,"shares":45,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":48,"transactionDate":38,"intentLabel":49,"signalQuality":50,"insiderHistory":59},"0001398344-26-015264-1",5.37,67860,53700,{"daysSinceLastFiling":52,"isFirstFiling":6,"priorFilingDate":53},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":62,"rawFilingUrl":44,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":48,"transactionDate":66,"intentLabel":49,"signalQuality":50,"insiderHistory":67},"0001398344-26-015264-2",5.34,5000,72860,26700,"2026-08-20",{"daysSinceLastFiling":52,"isFirstFiling":6,"priorFilingDate":53},{"cik":29,"filedAt":53,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":48,"transactionDate":75,"intentLabel":49,"signalQuality":50,"insiderHistory":76},"0001398344-26-013937-0",5.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067621\u002F000139834426013937\u002F0001398344-26-013937-index.htm",819,47860,4340.7,"2026-08-06",{"daysSinceLastFiling":77,"isFirstFiling":6,"priorFilingDate":78},33,"2026-07-08T00:00:00.000Z",{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":48,"transactionDate":87,"intentLabel":49,"signalQuality":50,"insiderHistory":88},"2026-04-09T00:00:00.000Z","0001398344-26-006338-0",5.449,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067621\u002F000139834426006338\u002F0001398344-26-006338-index.htm",5088,46441,27724.512,"2026-04-07",{"daysSinceLastFiling":89,"isFirstFiling":6,"priorFilingDate":90},21,"2026-03-19T00:00:00.000Z",{"cik":29,"filedAt":80,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":93,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":48,"transactionDate":97,"intentLabel":49,"signalQuality":50,"insiderHistory":98},"0001398344-26-006338-1",5.53,600,47041,3318,"2026-04-08",{"daysSinceLastFiling":89,"isFirstFiling":6,"priorFilingDate":90},{"cik":29,"filedAt":90,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":48,"transactionDate":106,"intentLabel":49,"signalQuality":50,"insiderHistory":107},"0001398344-26-005426-0",5.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067621\u002F000139834426005426\u002F0001398344-26-005426-index.htm",17905,41353,97761.3,"2026-03-18",{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":109},10,"2026-03-09T00:00:00.000Z",{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":48,"transactionDate":118,"intentLabel":49,"signalQuality":50,"insiderHistory":119},"2026-02-04T00:00:00.000Z","0001104659-26-010360-0",6.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067621\u002F000110465926010360\u002F0001104659-26-010360-index.htm",7514,13448,45459.7,"2026-02-02",{"daysSinceLastFiling":120,"isFirstFiling":6,"priorFilingDate":121},1,"2026-02-03T00:00:00.000Z",{"cik":29,"filedAt":111,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":113,"rawFilingUrl":114,"shares":45,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":48,"transactionDate":126,"intentLabel":49,"signalQuality":50,"insiderHistory":127},"0001104659-26-010360-1",23448,60500,"2026-02-03",{"daysSinceLastFiling":120,"isFirstFiling":6,"priorFilingDate":121},{"cik":29,"filedAt":129,"filingId":130,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":41,"ownershipType":42,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":48,"transactionDate":136,"intentLabel":49,"signalQuality":50,"insiderHistory":137},"2026-01-20T00:00:00.000Z","0001104659-26-005122-0","Das Rajeev P",6.1455,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1340982\u002F000110465926005122\u002F0001104659-26-005122-index.htm",1628,10004.874,"2026-01-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":41,"ownershipType":140,"pricePerShare":141,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":134,"totalValue":142,"transactionCode":48,"transactionDate":136,"intentLabel":49,"signalQuality":50,"insiderHistory":143},"0001104659-26-005122-1","I",6.14,9995.92,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":48,"transactionDate":152,"intentLabel":49,"signalQuality":50,"insiderHistory":153},"2025-12-18T00:00:00.000Z","0001104659-25-122595-0",6.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067621\u002F000110465925122595\u002F0001104659-25-122595-index.htm",2487,2634,15021.48,"2025-12-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":156,"rawFilingUrl":148,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":48,"transactionDate":160,"intentLabel":49,"signalQuality":50,"insiderHistory":161},"0001104659-25-122595-1",6.03,800,3434,4824,"2025-12-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":164,"rawFilingUrl":148,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":48,"transactionDate":168,"intentLabel":49,"signalQuality":50,"insiderHistory":169},"0001104659-25-122595-2",5.99,2500,5934,14975,"2025-12-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[172,175,178,181,184,187],{"ticker":173,"issuerName":174},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":176,"issuerName":177},"CRCL","Circle Internet Group, Inc.",{"ticker":179,"issuerName":180},"COIN","Coinbase Global, Inc.",{"ticker":182,"issuerName":183},"TRUP","TRUPANION, INC.",{"ticker":185,"issuerName":186},"HOOD","Robinhood Markets, Inc.",{"ticker":188,"issuerName":189},"CHYM","Chime Financial, Inc.",{"count":191,"fetchedAt":192,"source":193},14,"2026-08-31T17:09:42.067Z","sqlite",{"data":195,"meta":197},{"value":25,"quality":196,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":120,"fetchedAt":198,"source":193},"2026-08-31T17:09:42.068Z",{"data":200,"meta":211},{"ticker":32,"ceo":201,"industry":202,"fullTimeEmployees":25,"ipoDate":203,"country":204,"state":205,"city":206,"website":207,"exchangeShort":25,"marketCap":25,"beta":208,"range52w":209,"fetchedAt":210},"Andrew Dakos","Asset Management - Income","1987-07-09","US","MA","Boston","https:\u002F\u002Fwww.putnam.com\u002Findividual\u002Fmutual-funds\u002Fclosed-end-funds\u002Ffunds\u002F40-high-income-securities",0.646,"5.23-6.51","2026-07-27T03:03:15.250Z",{"count":120,"fetchedAt":198,"source":193},{"data":213,"meta":215},{"ticker":32,"points":214},[],{"count":120,"fetchedAt":198,"source":193},{"data":217,"meta":1332},{"congressTrades":218,"insiderTrades":219,"priceHistory":234,"ticker":32},[],[220,221,222,223,224,225,226,227,228,229,230,231,232,233],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":43,"rawFilingUrl":44,"shares":45,"sharesOwnedAfter":46,"totalValue":47,"transactionCode":48,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":56,"rawFilingUrl":44,"shares":45,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":48,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":62,"rawFilingUrl":44,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":48,"transactionDate":66},{"cik":29,"filedAt":53,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":48,"transactionDate":75},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":48,"transactionDate":87},{"cik":29,"filedAt":80,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":93,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":48,"transactionDate":97},{"cik":29,"filedAt":90,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":48,"transactionDate":106},{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":48,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":113,"rawFilingUrl":114,"shares":45,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":48,"transactionDate":126},{"cik":29,"filedAt":129,"filingId":130,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":41,"ownershipType":42,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":48,"transactionDate":136},{"cik":29,"filedAt":129,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":39,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":41,"ownershipType":140,"pricePerShare":141,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":134,"totalValue":142,"transactionCode":48,"transactionDate":136},{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":48,"transactionDate":152},{"cik":29,"filedAt":145,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":156,"rawFilingUrl":148,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":48,"transactionDate":160},{"cik":29,"filedAt":145,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"ownerTitle":41,"ownershipType":42,"pricePerShare":164,"rawFilingUrl":148,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":48,"transactionDate":168},[235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,288,290,293,296,299,302,305,308,311,314,317,320,323,325,328,330,333,336,339,342,345,348,351,353,356,359,362,365,367,370,373,376,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,422,425,428,431,434,437,440,443,446,448,451,454,457,460,462,464,467,470,472,475,478,481,484,486,489,492,494,497,500,502,504,507,510,513,515,518,520,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,565,568,570,572,574,577,579,582,585,588,590,593,595,597,600,602,605,607,609,612,614,617,619,621,624,626,628,631,633,635,637,640,642,645,648,650,652,654,656,658,660,662,665,667,670,673,676,679,681,683,686,688,690,692,694,696,698,700,702,704,706,708,710,712,714,716,718,720,722,724,726,729,732,735,737,739,741,743,745,747,749,751,753,755,757,759,761,763,765,767,770,772,774,776,778,780,782,784,786,788,790,792,794,797,799,801,803,805,807,809,811,813,815,817,819,821,824,826,829,832,834,836,838,840,842,845,847,849,851,853,855,857,859,861,863,865,867,869,871,873,875,877,879,881,883,885,887,889,891,893,896,898,901,904,906,908,910,912,914,916,918,920,922,924,926,928,930,933,935,937,938,940,942,944,947,950,952,954,957,959,961,963,965,967,969,971,973,975,977,979,980,982,984,986,988,990,992,994,996,999,1001,1003,1005,1007,1009,1011,1013,1015,1017,1019,1021,1023,1025,1027,1029,1031,1034,1037,1039,1042,1045,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1074,1077,1080,1083,1085,1088,1091,1093,1095,1097,1100,1103,1106,1107,1109,1112,1114,1116,1119,1121,1124,1126,1129,1132,1134,1136,1138,1141,1143,1145,1147,1150,1152,1154,1156,1158,1160,1162,1165,1168,1170,1172,1174,1177,1179,1181,1184,1186,1189,1192,1194,1196,1198,1200,1202,1204,1206,1208,1210,1212,1214,1216,1218,1220,1222,1224,1226,1229,1232,1235,1237,1239,1241,1243,1245,1248,1251,1253,1255,1258,1260,1262,1264,1266,1268,1270,1273,1276,1278,1281,1283,1286,1288,1290,1292,1295,1297,1299,1302,1304,1306,1308,1310,1312,1314,1316,1317,1319,1321,1323,1325,1328,1330],{"date":236,"close":237},"2021-09-03",9.960000038146973,{"date":239,"close":240},"2021-09-10",9.949999809265137,{"date":242,"close":243},"2021-09-17",10.050000190734863,{"date":245,"close":246},"2021-09-24",8.979999542236328,{"date":248,"close":249},"2021-10-01",8.930000305175781,{"date":251,"close":252},"2021-10-08",9.079999923706055,{"date":254,"close":255},"2021-10-15",9.069999694824219,{"date":257,"close":258},"2021-10-22",8.829999923706055,{"date":260,"close":261},"2021-10-29",8.819999694824219,{"date":263,"close":264},"2021-11-05",8.6899995803833,{"date":266,"close":267},"2021-11-12",8.710000038146973,{"date":269,"close":270},"2021-11-19",8.75,{"date":272,"close":273},"2021-11-26",8.630000114440918,{"date":275,"close":276},"2021-12-03",8.40999984741211,{"date":278,"close":279},"2021-12-10",8.670000076293945,{"date":281,"close":282},"2021-12-17",8.649999618530273,{"date":284,"close":285},"2021-12-23",8.569999694824219,{"date":287,"close":282},"2021-12-31",{"date":289,"close":264},"2022-01-07",{"date":291,"close":292},"2022-01-14",8.729999542236328,{"date":294,"close":295},"2022-01-21",8.199999809265137,{"date":297,"close":298},"2022-01-28",8.279999732971191,{"date":300,"close":301},"2022-02-04",8.609999656677246,{"date":303,"close":304},"2022-02-11",8.520000457763672,{"date":306,"close":307},"2022-02-18",8.350000381469727,{"date":309,"close":310},"2022-02-25",8.130000114440918,{"date":312,"close":313},"2022-03-04",8.170000076293945,{"date":315,"close":316},"2022-03-11",7.880000114440918,{"date":318,"close":319},"2022-03-18",7.960000038146973,{"date":321,"close":322},"2022-03-25",7.730000019073486,{"date":324,"close":319},"2022-04-01",{"date":326,"close":327},"2022-04-08",7.940000057220459,{"date":329,"close":316},"2022-04-14",{"date":331,"close":332},"2022-04-22",7.710000038146973,{"date":334,"close":335},"2022-04-29",7.650000095367432,{"date":337,"close":338},"2022-05-06",7.800000190734863,{"date":340,"close":341},"2022-05-13",8,{"date":343,"close":344},"2022-05-20",7.610000133514404,{"date":346,"close":347},"2022-05-27",7.78000020980835,{"date":349,"close":350},"2022-06-03",7.679999828338623,{"date":352,"close":332},"2022-06-10",{"date":354,"close":355},"2022-06-17",7.190000057220459,{"date":357,"close":358},"2022-06-24",7.440000057220459,{"date":360,"close":361},"2022-07-01",7.429999828338623,{"date":363,"close":364},"2022-07-08",7.739999771118164,{"date":366,"close":338},"2022-07-15",{"date":368,"close":369},"2022-07-22",7.619999885559082,{"date":371,"close":372},"2022-07-29",7.71999979019165,{"date":374,"close":375},"2022-08-05",7.599999904632568,{"date":377,"close":335},"2022-08-12",{"date":379,"close":380},"2022-08-19",7.550000190734863,{"date":382,"close":383},"2022-08-26",7.269999980926514,{"date":385,"close":386},"2022-09-02",7.179999828338623,{"date":388,"close":389},"2022-09-09",7.300000190734863,{"date":391,"close":392},"2022-09-16",7.210000038146973,{"date":394,"close":395},"2022-09-23",6.739999771118164,{"date":397,"close":398},"2022-09-30",6.889999866485596,{"date":400,"close":401},"2022-10-07",6.860000133514404,{"date":403,"close":404},"2022-10-14",6.340000152587891,{"date":406,"close":407},"2022-10-21",6.320000171661377,{"date":409,"close":410},"2022-10-28",6.440000057220459,{"date":412,"close":413},"2022-11-04",6.510000228881836,{"date":415,"close":416},"2022-11-11",6.829999923706055,{"date":418,"close":419},"2022-11-18",6.690000057220459,{"date":421,"close":401},"2022-11-25",{"date":423,"close":424},"2022-12-02",7.110000133514404,{"date":426,"close":427},"2022-12-09",6.940000057220459,{"date":429,"close":430},"2022-12-16",6.639999866485596,{"date":432,"close":433},"2022-12-23",6.590000152587891,{"date":435,"close":436},"2022-12-30",6.5,{"date":438,"close":439},"2023-01-06",6.730000019073486,{"date":441,"close":442},"2023-01-13",6.900000095367432,{"date":444,"close":445},"2023-01-20",6.929999828338623,{"date":447,"close":398},"2023-01-27",{"date":449,"close":450},"2023-02-03",7.03000020980835,{"date":452,"close":453},"2023-02-10",7.039999961853027,{"date":455,"close":456},"2023-02-17",6.840000152587891,{"date":458,"close":459},"2023-02-24",6.710000038146973,{"date":461,"close":459},"2023-03-03",{"date":463,"close":413},"2023-03-10",{"date":465,"close":466},"2023-03-17",6.260000228881836,{"date":468,"close":469},"2023-03-24",6.269999980926514,{"date":471,"close":436},"2023-03-31",{"date":473,"close":474},"2023-04-06",6.409999847412109,{"date":476,"close":477},"2023-04-14",6.579999923706055,{"date":479,"close":480},"2023-04-21",6.360000133514404,{"date":482,"close":483},"2023-04-28",6.329999923706055,{"date":485,"close":469},"2023-05-05",{"date":487,"close":488},"2023-05-12",6.210000038146973,{"date":490,"close":491},"2023-05-19",6.159999847412109,{"date":493,"close":491},"2023-05-26",{"date":495,"close":496},"2023-06-02",6.25,{"date":498,"close":499},"2023-06-09",6.309999942779541,{"date":501,"close":404},"2023-06-16",{"date":503,"close":466},"2023-06-23",{"date":505,"close":506},"2023-06-30",6.480000019073486,{"date":508,"close":509},"2023-07-07",6.400000095367432,{"date":511,"close":512},"2023-07-14",6.550000190734863,{"date":514,"close":410},"2023-07-21",{"date":516,"close":517},"2023-07-28",6.46999979019165,{"date":519,"close":517},"2023-08-04",{"date":521,"close":419},"2023-08-11",{"date":523,"close":524},"2023-08-18",6.659999847412109,{"date":526,"close":527},"2023-08-25",6.670000076293945,{"date":529,"close":530},"2023-09-01",6.679999828338623,{"date":532,"close":533},"2023-09-08",6.53000020980835,{"date":535,"close":536},"2023-09-15",6.630000114440918,{"date":538,"close":539},"2023-09-22",6.380000114440918,{"date":541,"close":542},"2023-09-29",6.190000057220459,{"date":544,"close":545},"2023-10-06",6.019999980926514,{"date":547,"close":548},"2023-10-13",6.03000020980835,{"date":550,"close":551},"2023-10-20",5.849999904632568,{"date":553,"close":554},"2023-10-27",5.71999979019165,{"date":556,"close":557},"2023-11-03",6.119999885559082,{"date":559,"close":560},"2023-11-10",6.230000019073486,{"date":562,"close":560},"2023-11-17",{"date":564,"close":466},"2023-11-24",{"date":566,"close":567},"2023-12-01",6.389999866485596,{"date":569,"close":512},"2023-12-08",{"date":571,"close":536},"2023-12-15",{"date":573,"close":404},"2023-12-22",{"date":575,"close":576},"2023-12-29",6.420000076293945,{"date":578,"close":576},"2024-01-05",{"date":580,"close":581},"2024-01-12",6.460000038146973,{"date":583,"close":584},"2024-01-19",6.369999885559082,{"date":586,"close":587},"2024-01-26",6.349999904632568,{"date":589,"close":517},"2024-02-02",{"date":591,"close":592},"2024-02-09",6.559999942779541,{"date":594,"close":533},"2024-02-16",{"date":596,"close":413},"2024-02-23",{"date":598,"close":599},"2024-03-01",6.769999980926514,{"date":601,"close":439},"2024-03-08",{"date":603,"close":604},"2024-03-15",6.71999979019165,{"date":606,"close":419},"2024-03-22",{"date":608,"close":599},"2024-03-28",{"date":610,"close":611},"2024-04-05",6.489999771118164,{"date":613,"close":410},"2024-04-12",{"date":615,"close":616},"2024-04-19",6.199999809265137,{"date":618,"close":576},"2024-04-26",{"date":620,"close":474},"2024-05-03",{"date":622,"close":623},"2024-05-10",6.619999885559082,{"date":625,"close":419},"2024-05-17",{"date":627,"close":459},"2024-05-24",{"date":629,"close":630},"2024-05-31",6.820000171661377,{"date":632,"close":456},"2024-06-07",{"date":634,"close":401},"2024-06-14",{"date":636,"close":527},"2024-06-21",{"date":638,"close":639},"2024-06-28",6.989999771118164,{"date":641,"close":630},"2024-07-05",{"date":643,"close":644},"2024-07-12",6.610000133514404,{"date":646,"close":647},"2024-07-19",6.519999980926514,{"date":649,"close":647},"2024-07-26",{"date":651,"close":436},"2024-08-02",{"date":653,"close":517},"2024-08-09",{"date":655,"close":527},"2024-08-16",{"date":657,"close":530},"2024-08-23",{"date":659,"close":527},"2024-08-30",{"date":661,"close":527},"2024-09-06",{"date":663,"close":664},"2024-09-13",6.75,{"date":666,"close":439},"2024-09-20",{"date":668,"close":669},"2024-09-27",6.760000228881836,{"date":671,"close":672},"2024-10-04",6.800000190734863,{"date":674,"close":675},"2024-10-11",6.809999942779541,{"date":677,"close":678},"2024-10-18",6.78000020980835,{"date":680,"close":527},"2024-10-25",{"date":682,"close":419},"2024-11-01",{"date":684,"close":685},"2024-11-08",6.849999904632568,{"date":687,"close":672},"2024-11-15",{"date":689,"close":439},"2024-11-22",{"date":691,"close":675},"2024-11-29",{"date":693,"close":675},"2024-12-06",{"date":695,"close":524},"2024-12-13",{"date":697,"close":480},"2024-12-20",{"date":699,"close":581},"2024-12-27",{"date":701,"close":433},"2025-01-03",{"date":703,"close":512},"2025-01-10",{"date":705,"close":524},"2025-01-17",{"date":707,"close":430},"2025-01-24",{"date":709,"close":395},"2025-01-31",{"date":711,"close":527},"2025-02-07",{"date":713,"close":685},"2025-02-14",{"date":715,"close":678},"2025-02-21",{"date":717,"close":630},"2025-02-28",{"date":719,"close":604},"2025-03-07",{"date":721,"close":530},"2025-03-14",{"date":723,"close":430},"2025-03-21",{"date":725,"close":623},"2025-03-28",{"date":727,"close":728},"2025-04-04",6.21999979019165,{"date":730,"close":731},"2025-04-11",6.130000114440918,{"date":733,"close":734},"2025-04-17",6.010000228881836,{"date":736,"close":616},"2025-04-25",{"date":738,"close":480},"2025-05-02",{"date":740,"close":499},"2025-05-09",{"date":742,"close":480},"2025-05-16",{"date":744,"close":499},"2025-05-23",{"date":746,"close":407},"2025-05-30",{"date":748,"close":587},"2025-06-06",{"date":750,"close":584},"2025-06-13",{"date":752,"close":480},"2025-06-20",{"date":754,"close":474},"2025-06-27",{"date":756,"close":410},"2025-07-03",{"date":758,"close":474},"2025-07-11",{"date":760,"close":576},"2025-07-18",{"date":762,"close":483},"2025-07-25",{"date":764,"close":499},"2025-08-01",{"date":766,"close":539},"2025-08-08",{"date":768,"close":769},"2025-08-15",6.429999828338623,{"date":771,"close":576},"2025-08-22",{"date":773,"close":576},"2025-08-27",{"date":775,"close":611},"2025-08-28",{"date":777,"close":611},"2025-08-29",{"date":779,"close":581},"2025-09-02",{"date":781,"close":506},"2025-09-03",{"date":783,"close":517},"2025-09-04",{"date":785,"close":576},"2025-09-05",{"date":787,"close":474},"2025-09-08",{"date":789,"close":539},"2025-09-09",{"date":791,"close":474},"2025-09-10",{"date":793,"close":576},"2025-09-11",{"date":795,"close":796},"2025-09-12",6.449999809265137,{"date":798,"close":517},"2025-09-15",{"date":800,"close":581},"2025-09-16",{"date":802,"close":769},"2025-09-17",{"date":804,"close":769},"2025-09-18",{"date":806,"close":581},"2025-09-19",{"date":808,"close":581},"2025-09-22",{"date":810,"close":509},"2025-09-23",{"date":812,"close":509},"2025-09-24",{"date":814,"close":567},"2025-09-25",{"date":816,"close":587},"2025-09-26",{"date":818,"close":587},"2025-09-29",{"date":820,"close":587},"2025-09-30",{"date":822,"close":823},"2025-10-01",6.300000190734863,{"date":825,"close":483},"2025-10-02",{"date":827,"close":828},"2025-10-03",6.28000020980835,{"date":830,"close":831},"2025-10-06",6.239999771118164,{"date":833,"close":466},"2025-10-07",{"date":835,"close":823},"2025-10-08",{"date":837,"close":407},"2025-10-09",{"date":839,"close":831},"2025-10-10",{"date":841,"close":828},"2025-10-13",{"date":843,"close":844},"2025-10-14",6.289999961853027,{"date":846,"close":483},"2025-10-15",{"date":848,"close":466},"2025-10-16",{"date":850,"close":469},"2025-10-17",{"date":852,"close":466},"2025-10-20",{"date":854,"close":728},"2025-10-21",{"date":856,"close":560},"2025-10-22",{"date":858,"close":469},"2025-10-23",{"date":860,"close":466},"2025-10-24",{"date":862,"close":469},"2025-10-27",{"date":864,"close":828},"2025-10-28",{"date":866,"close":496},"2025-10-29",{"date":868,"close":469},"2025-10-30",{"date":870,"close":844},"2025-10-31",{"date":872,"close":496},"2025-11-03",{"date":874,"close":560},"2025-11-04",{"date":876,"close":560},"2025-11-05",{"date":878,"close":496},"2025-11-06",{"date":880,"close":469},"2025-11-07",{"date":882,"close":828},"2025-11-10",{"date":884,"close":823},"2025-11-11",{"date":886,"close":823},"2025-11-12",{"date":888,"close":469},"2025-11-13",{"date":890,"close":828},"2025-11-14",{"date":892,"close":496},"2025-11-17",{"date":894,"close":895},"2025-11-18",6.170000076293945,{"date":897,"close":491},"2025-11-19",{"date":899,"close":900},"2025-11-20",6.070000171661377,{"date":902,"close":903},"2025-11-21",6.150000095367432,{"date":905,"close":731},"2025-11-24",{"date":907,"close":491},"2025-11-25",{"date":909,"close":616},"2025-11-26",{"date":911,"close":496},"2025-11-28",{"date":913,"close":560},"2025-12-01",{"date":915,"close":728},"2025-12-02",{"date":917,"close":831},"2025-12-03",{"date":919,"close":496},"2025-12-04",{"date":921,"close":466},"2025-12-05",{"date":923,"close":496},"2025-12-08",{"date":925,"close":466},"2025-12-09",{"date":927,"close":496},"2025-12-10",{"date":929,"close":728},"2025-12-11",{"date":931,"close":932},"2025-12-12",6.110000133514404,{"date":934,"close":932},"2025-12-15",{"date":152,"close":936},6.039999961853027,{"date":160,"close":734},{"date":168,"close":939},5.980000019073486,{"date":941,"close":545},"2025-12-19",{"date":943,"close":548},"2025-12-22",{"date":945,"close":946},"2025-12-23",6.090000152587891,{"date":948,"close":949},"2025-12-24",6.099999904632568,{"date":951,"close":932},"2025-12-26",{"date":953,"close":932},"2025-12-29",{"date":955,"close":956},"2025-12-30",6.139999866485596,{"date":958,"close":903},"2025-12-31",{"date":960,"close":731},"2026-01-02",{"date":962,"close":731},"2026-01-05",{"date":964,"close":895},"2026-01-06",{"date":966,"close":731},"2026-01-07",{"date":968,"close":949},"2026-01-08",{"date":970,"close":932},"2026-01-09",{"date":972,"close":956},"2026-01-12",{"date":974,"close":557},"2026-01-13",{"date":976,"close":491},"2026-01-14",{"date":978,"close":895},"2026-01-15",{"date":136,"close":903},{"date":981,"close":900},"2026-01-20",{"date":983,"close":946},"2026-01-21",{"date":985,"close":949},"2026-01-22",{"date":987,"close":949},"2026-01-23",{"date":989,"close":946},"2026-01-26",{"date":991,"close":932},"2026-01-27",{"date":993,"close":932},"2026-01-28",{"date":995,"close":946},"2026-01-29",{"date":997,"close":998},"2026-01-30",6.079999923706055,{"date":118,"close":1000},6.059999942779541,{"date":126,"close":1002},6.050000190734863,{"date":1004,"close":548},"2026-02-04",{"date":1006,"close":936},"2026-02-05",{"date":1008,"close":998},"2026-02-06",{"date":1010,"close":998},"2026-02-09",{"date":1012,"close":1000},"2026-02-10",{"date":1014,"close":998},"2026-02-11",{"date":1016,"close":900},"2026-02-12",{"date":1018,"close":731},"2026-02-13",{"date":1020,"close":998},"2026-02-17",{"date":1022,"close":932},"2026-02-18",{"date":1024,"close":1002},"2026-02-19",{"date":1026,"close":936},"2026-02-20",{"date":1028,"close":734},"2026-02-23",{"date":1030,"close":734},"2026-02-24",{"date":1032,"close":1033},"2026-02-25",5.989999771118164,{"date":1035,"close":1036},"2026-02-26",6,{"date":1038,"close":1033},"2026-02-27",{"date":1040,"close":1041},"2026-03-02",5.96999979019165,{"date":1043,"close":1044},"2026-03-03",5.929999828338623,{"date":1046,"close":949},"2026-03-04",{"date":1048,"close":1041},"2026-03-05",{"date":1050,"close":1051},"2026-03-06",5.900000095367432,{"date":1053,"close":1054},"2026-03-09",5.840000152587891,{"date":1056,"close":1057},"2026-03-10",5.809999942779541,{"date":1059,"close":1060},"2026-03-11",5.690000057220459,{"date":1062,"close":1063},"2026-03-12",5.610000133514404,{"date":1065,"close":1066},"2026-03-13",5.599999904632568,{"date":1068,"close":1069},"2026-03-16",5.539999961853027,{"date":1071,"close":1072},"2026-03-17",5.460000038146973,{"date":106,"close":1072},{"date":1075,"close":1076},"2026-03-19",5.449999809265137,{"date":1078,"close":1079},"2026-03-20",5.440000057220459,{"date":1081,"close":1082},"2026-03-23",5.519999980926514,{"date":1084,"close":1072},"2026-03-24",{"date":1086,"close":1087},"2026-03-25",5.510000228881836,{"date":1089,"close":1090},"2026-03-26",5.489999771118164,{"date":1092,"close":1090},"2026-03-27",{"date":1094,"close":1072},"2026-03-30",{"date":1096,"close":1082},"2026-03-31",{"date":1098,"close":1099},"2026-04-01",5.679999828338623,{"date":1101,"close":1102},"2026-04-02",5.619999885559082,{"date":1104,"close":1105},"2026-04-06",5.46999979019165,{"date":87,"close":1090},{"date":97,"close":1108},5.53000020980835,{"date":1110,"close":1111},"2026-04-09",5.579999923706055,{"date":1113,"close":1066},"2026-04-10",{"date":1115,"close":1063},"2026-04-13",{"date":1117,"close":1118},"2026-04-14",5.659999847412109,{"date":1120,"close":554},"2026-04-15",{"date":1122,"close":1123},"2026-04-16",5.699999809265137,{"date":1125,"close":554},"2026-04-17",{"date":1127,"close":1128},"2026-04-20",5.739999771118164,{"date":1130,"close":1131},"2026-04-21",5.670000076293945,{"date":1133,"close":1060},"2026-04-22",{"date":1135,"close":1099},"2026-04-23",{"date":1137,"close":1128},"2026-04-24",{"date":1139,"close":1140},"2026-04-27",5.650000095367432,{"date":1142,"close":1066},"2026-04-28",{"date":1144,"close":1140},"2026-04-29",{"date":1146,"close":1128},"2026-04-30",{"date":1148,"close":1149},"2026-05-01",5.730000019073486,{"date":1151,"close":1118},"2026-05-04",{"date":1153,"close":1131},"2026-05-05",{"date":1155,"close":1131},"2026-05-06",{"date":1157,"close":1060},"2026-05-07",{"date":1159,"close":1123},"2026-05-08",{"date":1161,"close":1060},"2026-05-11",{"date":1163,"close":1164},"2026-05-12",5.630000114440918,{"date":1166,"close":1167},"2026-05-13",5.639999866485596,{"date":1169,"close":1099},"2026-05-14",{"date":1171,"close":1118},"2026-05-15",{"date":1173,"close":1140},"2026-05-18",{"date":1175,"close":1176},"2026-05-19",5.559999942779541,{"date":1178,"close":1176},"2026-05-20",{"date":1180,"close":1102},"2026-05-21",{"date":1182,"close":1183},"2026-05-22",5.570000171661377,{"date":1185,"close":1069},"2026-05-26",{"date":1187,"close":1188},"2026-05-27",5.550000190734863,{"date":1190,"close":1191},"2026-05-28",5.590000152587891,{"date":1193,"close":1063},"2026-05-29",{"date":1195,"close":1164},"2026-06-01",{"date":1197,"close":1118},"2026-06-02",{"date":1199,"close":1102},"2026-06-03",{"date":1201,"close":1167},"2026-06-04",{"date":1203,"close":1087},"2026-06-05",{"date":1205,"close":1167},"2026-06-08",{"date":1207,"close":1102},"2026-06-09",{"date":1209,"close":1183},"2026-06-10",{"date":1211,"close":1191},"2026-06-11",{"date":1213,"close":1111},"2026-06-12",{"date":1215,"close":1102},"2026-06-15",{"date":1217,"close":1069},"2026-06-16",{"date":1219,"close":1090},"2026-06-17",{"date":1221,"close":1087},"2026-06-18",{"date":1223,"close":1076},"2026-06-22",{"date":1225,"close":1079},"2026-06-23",{"date":1227,"close":1228},"2026-06-24",5.389999866485596,{"date":1230,"close":1231},"2026-06-25",5.429999828338623,{"date":1233,"close":1234},"2026-06-26",5.400000095367432,{"date":1236,"close":1228},"2026-06-29",{"date":1238,"close":1105},"2026-06-30",{"date":1240,"close":1066},"2026-07-01",{"date":1242,"close":1176},"2026-07-02",{"date":1244,"close":1183},"2026-07-06",{"date":1246,"close":1247},"2026-07-07",5.5,{"date":1249,"close":1250},"2026-07-08",5.420000076293945,{"date":1252,"close":1231},"2026-07-09",{"date":1254,"close":1072},"2026-07-10",{"date":1256,"close":1257},"2026-07-13",5.380000114440918,{"date":1259,"close":1231},"2026-07-14",{"date":1261,"close":1090},"2026-07-15",{"date":1263,"close":1183},"2026-07-16",{"date":1265,"close":1087},"2026-07-17",{"date":1267,"close":1076},"2026-07-20",{"date":1269,"close":1257},"2026-07-21",{"date":1271,"close":1272},"2026-07-22",5.360000133514404,{"date":1274,"close":1275},"2026-07-23",5.320000171661377,{"date":1277,"close":1275},"2026-07-24",{"date":1279,"close":1280},"2026-07-27",5.300000190734863,{"date":1282,"close":1280},"2026-07-28",{"date":1284,"close":1285},"2026-07-29",5.28000020980835,{"date":1287,"close":1280},"2026-07-30",{"date":1289,"close":1285},"2026-07-31",{"date":1291,"close":1285},"2026-08-03",{"date":1293,"close":1294},"2026-08-04",5.289999961853027,{"date":1296,"close":1280},"2026-08-05",{"date":75,"close":1298},5.349999904632568,{"date":1300,"close":1301},"2026-08-07",5.340000152587891,{"date":1303,"close":1257},"2026-08-10",{"date":1305,"close":1250},"2026-08-11",{"date":1307,"close":1076},"2026-08-12",{"date":1309,"close":1247},"2026-08-13",{"date":1311,"close":1105},"2026-08-14",{"date":1313,"close":1090},"2026-08-17",{"date":1315,"close":1228},"2026-08-18",{"date":38,"close":1272},{"date":66,"close":1318},5.329999923706055,{"date":1320,"close":1272},"2026-08-21",{"date":1322,"close":1257},"2026-08-24",{"date":1324,"close":1250},"2026-08-25",{"date":1326,"close":1327},"2026-08-26",5.425000190734863,{"date":1329,"close":1250},"2026-08-27",{"date":1331,"close":1247},"2026-08-28",{"count":120,"fetchedAt":1333,"source":193},"2026-08-31T17:09:42.073Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1335},"\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>",1788196182003]