[{"data":1,"prerenderedAt":1321},["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-RHEP":25,"$fsAHkfbp6Dj7WOC_RTbcl5rhbLv9JVCUddphrb4M94tA":26,"ticker-mcap-RHEP":120,"ticker-profile-RHEP":130,"ticker-earnings-RHEP":144,"ticker-congress-RHEP":149,"i-lucide:info":1319},{"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":116},{"identity":28,"transactions":33,"sectorSlug":96,"relatedTickers":97},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1004724","REGIONAL HEALTH PROPERTIES, INC","Finance & Insurance","RHEP",[34,53,61,68,76,84],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-08T00:00:00.000Z","0001493152-26-027733-0","4","Morrison Brent","CEO and President","I",1.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1623063\u002F000149315226027733\u002F0001493152-26-027733-index.htm",10000,17272,11800,"P","2026-05-29","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},17,"2026-05-22T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0001493152-26-027733-1",1.15,5000,22272,5750,"2026-06-05",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66,"intentLabel":48,"signalQuality":49,"insiderHistory":67},"0001493152-26-027733-2",2.02,17000,10100,"2026-05-27",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":56,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":74,"intentLabel":48,"signalQuality":49,"insiderHistory":75},"0001493152-26-025104-0",1.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1623063\u002F000149315226025104\u002F0001493152-26-025104-index.htm",7272,6350,"2026-05-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":71,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"0001493152-26-025104-1",2.01,12000,11300,24119.999999999996,"2026-05-21",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":89,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95},"2026-05-07T10:12:54.000Z","0001493152-26-021594-0","Davis Marlie","Chief Financial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2133520\u002F000149315226021594\u002F0001493152-26-021594-index.htm",35000,"A","2026-05-05","Stock award","non-discretionary","finance-insurance",[98,101,104,107,110,113],{"ticker":99,"issuerName":100},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":102,"issuerName":103},"COIN","Coinbase Global, Inc.",{"ticker":105,"issuerName":106},"TRUP","TRUPANION, INC.",{"ticker":108,"issuerName":109},"CRCL","Circle Internet Group, Inc.",{"ticker":111,"issuerName":112},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":114,"issuerName":115},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":117,"fetchedAt":118,"source":119},6,"2026-07-25T01:07:56.967Z","sqlite",{"data":121,"meta":127},{"value":122,"quality":123,"closeDate":124,"ageDays":125,"sharesAsOf":126},3963913.632571459,"fresh","2026-07-22",3,"2026-05-13",{"count":128,"fetchedAt":129,"source":119},1,"2026-07-25T01:07:56.968Z",{"data":131,"meta":143},{"ticker":32,"ceo":132,"industry":133,"fullTimeEmployees":134,"ipoDate":135,"country":136,"state":137,"city":138,"website":139,"exchangeShort":25,"marketCap":25,"beta":140,"range52w":141,"fetchedAt":142},"Brent S. Morrison","Medical - Care Facilities",731,"2017-10-09","US","GA","Suwanee","https:\u002F\u002Fregionalhealthproperties.com",0.825,"1.01-3.45","2026-07-13T14:01:04.509Z",{"count":128,"fetchedAt":129,"source":119},{"data":145,"meta":147},{"ticker":32,"points":146},[],{"count":128,"fetchedAt":148,"source":119},"2026-07-25T01:07:56.969Z",{"data":150,"meta":1317},{"congressTrades":151,"insiderTrades":152,"priceHistory":159,"ticker":32},[],[153,154,155,156,157,158],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66},{"cik":29,"filedAt":52,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":56,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":46,"transactionDate":74},{"cik":29,"filedAt":52,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":71,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":89,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":93},[160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,237,240,243,246,249,252,255,258,261,264,267,270,273,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,346,349,352,355,358,361,364,367,370,373,376,378,381,384,387,389,392,394,397,400,403,406,409,412,414,417,420,422,425,427,430,432,435,438,441,444,446,449,452,454,456,458,460,463,466,469,472,474,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,526,529,531,534,536,538,541,544,547,550,552,555,558,561,564,567,570,573,576,579,582,584,587,590,593,595,598,601,604,606,608,611,614,617,620,623,625,628,631,634,636,639,642,645,648,650,653,656,659,662,664,667,669,672,674,676,679,682,685,688,691,694,697,700,702,704,706,709,711,714,716,718,720,722,725,727,729,732,735,737,740,743,746,748,750,753,756,758,761,763,766,769,772,774,776,778,780,783,785,787,790,793,795,798,800,803,806,808,810,812,814,816,818,821,824,827,829,831,833,835,837,839,842,845,847,849,852,855,857,859,861,863,866,869,872,874,877,879,881,884,886,888,890,892,894,897,900,903,905,908,911,914,916,918,920,923,926,928,930,932,935,937,940,942,944,946,948,951,953,955,958,960,962,964,966,968,971,973,976,978,980,982,984,986,988,990,992,994,997,999,1001,1003,1005,1007,1010,1013,1015,1017,1019,1022,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1044,1046,1048,1051,1053,1055,1057,1060,1062,1064,1067,1070,1072,1075,1077,1079,1081,1083,1085,1087,1089,1091,1094,1097,1099,1101,1103,1105,1107,1109,1112,1114,1116,1118,1120,1122,1124,1127,1129,1131,1134,1136,1138,1141,1143,1145,1147,1150,1152,1155,1157,1159,1161,1163,1165,1167,1170,1172,1174,1176,1179,1181,1183,1185,1187,1189,1192,1194,1196,1198,1200,1202,1204,1206,1208,1210,1211,1213,1215,1218,1220,1222,1224,1226,1228,1229,1232,1234,1236,1238,1240,1242,1243,1246,1248,1251,1253,1256,1259,1262,1265,1267,1270,1273,1276,1278,1280,1282,1284,1286,1288,1290,1293,1295,1297,1299,1302,1305,1307,1310,1312,1314,1316],{"date":161,"close":162},"2021-07-30",9.619999885559082,{"date":164,"close":165},"2021-08-06",8.270000457763672,{"date":167,"close":168},"2021-08-13",7.489999771118164,{"date":170,"close":171},"2021-08-20",7.849999904632568,{"date":173,"close":174},"2021-08-27",7.190000057220459,{"date":176,"close":177},"2021-09-03",9.0600004196167,{"date":179,"close":180},"2021-09-10",8.5,{"date":182,"close":183},"2021-09-17",8.390000343322754,{"date":185,"close":186},"2021-09-24",8.680000305175781,{"date":188,"close":189},"2021-10-01",7.809999942779541,{"date":191,"close":192},"2021-10-08",7.929999828338623,{"date":194,"close":195},"2021-10-15",7.53000020980835,{"date":197,"close":198},"2021-10-22",7.010000228881836,{"date":200,"close":201},"2021-10-29",6.53000020980835,{"date":203,"close":204},"2021-11-05",6.960000038146973,{"date":206,"close":207},"2021-11-12",7.289999961853027,{"date":209,"close":210},"2021-11-19",6.550000190734863,{"date":212,"close":213},"2021-11-26",6.139999866485596,{"date":215,"close":216},"2021-12-03",5.199999809265137,{"date":218,"close":219},"2021-12-10",5.809999942779541,{"date":221,"close":222},"2021-12-17",4.960000038146973,{"date":224,"close":225},"2021-12-23",5.090000152587891,{"date":227,"close":228},"2021-12-31",4.510000228881836,{"date":230,"close":231},"2022-01-07",4.03000020980835,{"date":233,"close":234},"2022-01-14",3.75,{"date":236,"close":234},"2022-01-21",{"date":238,"close":239},"2022-01-28",3.049999952316284,{"date":241,"close":242},"2022-02-04",3.2200000286102295,{"date":244,"close":245},"2022-02-11",4.320000171661377,{"date":247,"close":248},"2022-02-18",4.150000095367432,{"date":250,"close":251},"2022-02-25",4.010000228881836,{"date":253,"close":254},"2022-03-04",4.389999866485596,{"date":256,"close":257},"2022-03-11",4.099999904632568,{"date":259,"close":260},"2022-03-18",3.0899999141693115,{"date":262,"close":263},"2022-03-25",3.5299999713897705,{"date":265,"close":266},"2022-04-01",3.450000047683716,{"date":268,"close":269},"2022-04-08",3.440000057220459,{"date":271,"close":272},"2022-04-14",3.1500000953674316,{"date":274,"close":272},"2022-04-22",{"date":276,"close":277},"2022-04-29",3.240000009536743,{"date":279,"close":280},"2022-05-06",2.880000114440918,{"date":282,"close":283},"2022-05-13",2.5,{"date":285,"close":286},"2022-05-20",2.6600000858306885,{"date":288,"close":289},"2022-05-27",2.559999942779541,{"date":291,"close":292},"2022-06-03",2.5399999618530273,{"date":294,"close":295},"2022-06-10",2.371999979019165,{"date":297,"close":298},"2022-06-17",2.1500000953674316,{"date":300,"close":301},"2022-06-24",2.25,{"date":303,"close":304},"2022-07-01",2.4000000953674316,{"date":306,"close":307},"2022-07-08",2.4030001163482666,{"date":309,"close":310},"2022-07-15",4.380000114440918,{"date":312,"close":313},"2022-07-22",3.6600000858306885,{"date":315,"close":316},"2022-07-29",4.690000057220459,{"date":318,"close":319},"2022-08-05",3.7300000190734863,{"date":321,"close":322},"2022-08-12",3.6500000953674316,{"date":324,"close":325},"2022-08-19",3.513000011444092,{"date":327,"close":328},"2022-08-26",3.2799999713897705,{"date":330,"close":331},"2022-09-02",3.4000000953674316,{"date":333,"close":334},"2022-09-09",3.509999990463257,{"date":336,"close":337},"2022-09-16",3.200000047683716,{"date":339,"close":340},"2022-09-23",2.7799999713897705,{"date":342,"close":343},"2022-09-30",2.430000066757202,{"date":345,"close":301},"2022-10-07",{"date":347,"close":348},"2022-10-14",2.299999952316284,{"date":350,"close":351},"2022-10-21",2.309999942779541,{"date":353,"close":354},"2022-10-28",2.359999895095825,{"date":356,"close":357},"2022-11-04",2.319999933242798,{"date":359,"close":360},"2022-11-11",2.615000009536743,{"date":362,"close":363},"2022-11-18",2.6700000762939453,{"date":365,"close":366},"2022-11-25",2.7100000381469727,{"date":368,"close":369},"2022-12-02",2.690000057220459,{"date":371,"close":372},"2022-12-09",2.940000057220459,{"date":374,"close":375},"2022-12-16",3.2899999618530273,{"date":377,"close":239},"2022-12-23",{"date":379,"close":380},"2022-12-30",3.319999933242798,{"date":382,"close":383},"2023-01-06",3.2130000591278076,{"date":385,"close":386},"2023-01-13",3.559999942779541,{"date":388,"close":263},"2023-01-20",{"date":390,"close":391},"2023-01-27",3.1700000762939453,{"date":393,"close":331},"2023-02-03",{"date":395,"close":396},"2023-02-10",3.299999952316284,{"date":398,"close":399},"2023-02-17",3.865999937057495,{"date":401,"close":402},"2023-02-24",3.619999885559082,{"date":404,"close":405},"2023-03-03",3.9100000858306885,{"date":407,"close":408},"2023-03-10",3.7100000381469727,{"date":410,"close":411},"2023-03-17",3.5,{"date":413,"close":334},"2023-03-24",{"date":415,"close":416},"2023-03-31",3.4100000858306885,{"date":418,"close":419},"2023-04-06",3.259999990463257,{"date":421,"close":263},"2023-04-14",{"date":423,"close":424},"2023-04-21",3.2049999237060547,{"date":426,"close":272},"2023-04-28",{"date":428,"close":429},"2023-05-05",4.119999885559082,{"date":431,"close":269},"2023-05-12",{"date":433,"close":434},"2023-05-19",3.390000104904175,{"date":436,"close":437},"2023-05-26",3.059999942779541,{"date":439,"close":440},"2023-06-02",3.005000114440918,{"date":442,"close":443},"2023-06-09",3.359999895095825,{"date":445,"close":416},"2023-06-16",{"date":447,"close":448},"2023-06-23",3.2149999141693115,{"date":450,"close":451},"2023-06-30",3.5999999046325684,{"date":453,"close":411},"2023-07-07",{"date":455,"close":331},"2023-07-14",{"date":457,"close":419},"2023-07-21",{"date":459,"close":272},"2023-07-28",{"date":461,"close":462},"2023-08-04",3.140000104904175,{"date":464,"close":465},"2023-08-11",3.069999933242798,{"date":467,"close":468},"2023-08-18",2.8399999141693115,{"date":470,"close":471},"2023-08-25",2.6730000972747803,{"date":473,"close":286},"2023-09-01",{"date":475,"close":292},"2023-09-08",{"date":477,"close":478},"2023-09-15",2.200000047683716,{"date":480,"close":481},"2023-09-22",2.190000057220459,{"date":483,"close":484},"2023-09-29",2.1600000858306885,{"date":486,"close":487},"2023-10-06",2.119999885559082,{"date":489,"close":490},"2023-10-13",2.259999990463257,{"date":492,"close":493},"2023-10-20",2.2309999465942383,{"date":495,"close":496},"2023-10-27",2.1050000190734863,{"date":498,"close":499},"2023-11-03",1.8799999952316284,{"date":501,"close":502},"2023-11-10",1.5700000524520874,{"date":504,"close":505},"2023-11-17",1.7400000095367432,{"date":507,"close":508},"2023-11-24",1.6699999570846558,{"date":510,"close":511},"2023-12-01",1.8700000047683716,{"date":513,"close":514},"2023-12-08",1.840000033378601,{"date":516,"close":517},"2023-12-15",2.069999933242798,{"date":519,"close":520},"2023-12-22",2.0899999141693115,{"date":522,"close":523},"2023-12-29",2.0290000438690186,{"date":525,"close":517},"2024-01-05",{"date":527,"close":528},"2024-01-12",2.0799999237060547,{"date":530,"close":478},"2024-01-19",{"date":532,"close":533},"2024-01-26",2.255000114440918,{"date":535,"close":520},"2024-02-02",{"date":537,"close":520},"2024-02-09",{"date":539,"close":540},"2024-02-16",2.740000009536743,{"date":542,"close":543},"2024-02-23",2.5199999809265137,{"date":545,"close":546},"2024-03-01",2.2839999198913574,{"date":548,"close":549},"2024-03-08",2.2899999618530273,{"date":551,"close":283},"2024-03-15",{"date":553,"close":554},"2024-03-22",2.5299999713897705,{"date":556,"close":557},"2024-03-28",2.450000047683716,{"date":559,"close":560},"2024-04-05",2.5920000076293945,{"date":562,"close":563},"2024-04-12",2.799999952316284,{"date":565,"close":566},"2024-04-19",2.890000104904175,{"date":568,"close":569},"2024-04-26",2.9600000381469727,{"date":571,"close":572},"2024-05-03",2.9200000762939453,{"date":574,"close":575},"2024-05-10",2.825000047683716,{"date":577,"close":578},"2024-05-17",2.7279999256134033,{"date":580,"close":581},"2024-05-24",2.5999999046325684,{"date":583,"close":557},"2024-05-31",{"date":585,"close":586},"2024-06-07",2.6500000953674316,{"date":588,"close":589},"2024-06-14",2.2860000133514404,{"date":591,"close":592},"2024-06-21",2.109999895095825,{"date":594,"close":517},"2024-06-28",{"date":596,"close":597},"2024-07-05",1.9630000591278076,{"date":599,"close":600},"2024-07-12",1.9989999532699585,{"date":602,"close":603},"2024-07-19",2.049999952316284,{"date":605,"close":528},"2024-07-26",{"date":607,"close":592},"2024-08-02",{"date":609,"close":610},"2024-08-09",1.9800000190734863,{"date":612,"close":613},"2024-08-16",1.9249999523162842,{"date":615,"close":616},"2024-08-23",1.850000023841858,{"date":618,"close":619},"2024-08-30",1.8550000190734863,{"date":621,"close":622},"2024-09-06",1.899999976158142,{"date":624,"close":499},"2024-09-13",{"date":626,"close":627},"2024-09-20",1.7999999523162842,{"date":629,"close":630},"2024-09-27",1.7599999904632568,{"date":632,"close":633},"2024-10-04",1.809999942779541,{"date":635,"close":610},"2024-10-11",{"date":637,"close":638},"2024-10-18",1.8200000524520874,{"date":640,"close":641},"2024-10-25",1.815000057220459,{"date":643,"close":644},"2024-11-01",1.7549999952316284,{"date":646,"close":647},"2024-11-08",2,{"date":649,"close":502},"2024-11-15",{"date":651,"close":652},"2024-11-22",1.5099999904632568,{"date":654,"close":655},"2024-11-29",1.7359999418258667,{"date":657,"close":658},"2024-12-06",1.7309999465942383,{"date":660,"close":661},"2024-12-13",1.4600000381469727,{"date":663,"close":652},"2024-12-20",{"date":665,"close":666},"2024-12-27",1.5499999523162842,{"date":668,"close":666},"2025-01-03",{"date":670,"close":671},"2025-01-10",2.2300000190734863,{"date":673,"close":549},"2025-01-17",{"date":675,"close":563},"2025-01-24",{"date":677,"close":678},"2025-01-31",2.680000066757202,{"date":680,"close":681},"2025-02-07",1.4299999475479126,{"date":683,"close":684},"2025-02-14",1.5,{"date":686,"close":687},"2025-02-21",1.350000023841858,{"date":689,"close":690},"2025-02-28",1.4800000190734863,{"date":692,"close":693},"2025-03-07",1.159999966621399,{"date":695,"close":696},"2025-03-14",1.1799999475479126,{"date":698,"close":699},"2025-03-21",1.3700000047683716,{"date":701,"close":647},"2025-03-28",{"date":703,"close":647},"2025-04-04",{"date":705,"close":616},"2025-04-11",{"date":707,"close":708},"2025-04-17",1.2300000190734863,{"date":710,"close":298},"2025-04-25",{"date":712,"close":713},"2025-05-02",2.3299999237060547,{"date":715,"close":357},"2025-05-09",{"date":717,"close":581},"2025-05-16",{"date":719,"close":647},"2025-05-23",{"date":721,"close":478},"2025-05-30",{"date":723,"close":724},"2025-06-06",2.2699999809265137,{"date":726,"close":304},"2025-06-13",{"date":728,"close":581},"2025-06-20",{"date":730,"close":731},"2025-06-27",2.3499999046325684,{"date":733,"close":734},"2025-07-03",2.26200008392334,{"date":736,"close":592},"2025-07-11",{"date":738,"close":739},"2025-07-18",2.9700000286102295,{"date":741,"close":742},"2025-07-21",3.25,{"date":744,"close":745},"2025-07-22",3.2669999599456787,{"date":747,"close":331},"2025-07-23",{"date":749,"close":337},"2025-07-24",{"date":751,"close":752},"2025-07-25",3.3499999046325684,{"date":754,"close":755},"2025-07-28",3.309999942779541,{"date":757,"close":437},"2025-07-29",{"date":759,"close":760},"2025-07-30",2.884999990463257,{"date":762,"close":286},"2025-07-31",{"date":764,"close":765},"2025-08-01",2.4600000381469727,{"date":767,"close":768},"2025-08-04",2.549999952316284,{"date":770,"close":771},"2025-08-05",2.619999885559082,{"date":773,"close":478},"2025-08-06",{"date":775,"close":647},"2025-08-07",{"date":777,"close":603},"2025-08-08",{"date":779,"close":647},"2025-08-11",{"date":781,"close":782},"2025-08-12",2.1630001068115234,{"date":784,"close":603},"2025-08-13",{"date":786,"close":610},"2025-08-14",{"date":788,"close":789},"2025-08-15",1.8949999809265137,{"date":791,"close":792},"2025-08-18",1.940000057220459,{"date":794,"close":511},"2025-08-19",{"date":796,"close":797},"2025-08-20",1.7899999618530273,{"date":799,"close":638},"2025-08-21",{"date":801,"close":802},"2025-08-22",1.8300000429153442,{"date":804,"close":805},"2025-08-25",1.75,{"date":807,"close":622},"2025-08-26",{"date":809,"close":616},"2025-08-27",{"date":811,"close":638},"2025-08-28",{"date":813,"close":647},"2025-08-29",{"date":815,"close":647},"2025-09-02",{"date":817,"close":627},"2025-09-03",{"date":819,"close":820},"2025-09-04",1.8880000114440918,{"date":822,"close":823},"2025-09-05",1.8899999856948853,{"date":825,"close":826},"2025-09-08",1.8600000143051147,{"date":828,"close":627},"2025-09-09",{"date":830,"close":826},"2025-09-10",{"date":832,"close":627},"2025-09-11",{"date":834,"close":630},"2025-09-12",{"date":836,"close":616},"2025-09-15",{"date":838,"close":805},"2025-09-16",{"date":840,"close":841},"2025-09-17",1.7200000286102295,{"date":843,"close":844},"2025-09-18",1.6799999475479126,{"date":846,"close":805},"2025-09-19",{"date":848,"close":841},"2025-09-22",{"date":850,"close":851},"2025-09-23",1.649999976158142,{"date":853,"close":854},"2025-09-24",1.7000000476837158,{"date":856,"close":841},"2025-09-25",{"date":858,"close":616},"2025-09-26",{"date":860,"close":826},"2025-09-29",{"date":862,"close":514},"2025-09-30",{"date":864,"close":865},"2025-10-01",1.6100000143051147,{"date":867,"close":868},"2025-10-02",1.6299999952316284,{"date":870,"close":871},"2025-10-03",1.659999966621399,{"date":873,"close":854},"2025-10-06",{"date":875,"close":876},"2025-10-07",1.7029999494552612,{"date":878,"close":854},"2025-10-08",{"date":880,"close":868},"2025-10-09",{"date":882,"close":883},"2025-10-10",1.4500000476837158,{"date":885,"close":666},"2025-10-13",{"date":887,"close":883},"2025-10-14",{"date":889,"close":684},"2025-10-15",{"date":891,"close":699},"2025-10-16",{"date":893,"close":684},"2025-10-17",{"date":895,"close":896},"2025-10-20",1.399999976158142,{"date":898,"close":899},"2025-10-21",1.3200000524520874,{"date":901,"close":902},"2025-10-22",1.440000057220459,{"date":904,"close":902},"2025-10-23",{"date":906,"close":907},"2025-10-24",1.3899999856948853,{"date":909,"close":910},"2025-10-27",1.25,{"date":912,"close":913},"2025-10-28",1.2899999618530273,{"date":915,"close":910},"2025-10-29",{"date":917,"close":910},"2025-10-30",{"date":919,"close":910},"2025-10-31",{"date":921,"close":922},"2025-11-03",1.2200000286102295,{"date":924,"close":925},"2025-11-04",1.2400000095367432,{"date":927,"close":910},"2025-11-05",{"date":929,"close":910},"2025-11-06",{"date":931,"close":910},"2025-11-07",{"date":933,"close":934},"2025-11-10",1.274999976158142,{"date":936,"close":910},"2025-11-11",{"date":938,"close":939},"2025-11-12",1.2100000381469727,{"date":941,"close":681},"2025-11-13",{"date":943,"close":681},"2025-11-14",{"date":945,"close":896},"2025-11-17",{"date":947,"close":896},"2025-11-18",{"date":949,"close":950},"2025-11-19",1.409999966621399,{"date":952,"close":687},"2025-11-20",{"date":954,"close":690},"2025-11-21",{"date":956,"close":957},"2025-11-24",1.2999999523162842,{"date":959,"close":899},"2025-11-25",{"date":961,"close":699},"2025-11-26",{"date":963,"close":699},"2025-11-28",{"date":965,"close":699},"2025-12-01",{"date":967,"close":684},"2025-12-02",{"date":969,"close":970},"2025-12-03",1.309999942779541,{"date":972,"close":687},"2025-12-04",{"date":974,"close":975},"2025-12-05",1.3799999952316284,{"date":977,"close":883},"2025-12-08",{"date":979,"close":970},"2025-12-09",{"date":981,"close":687},"2025-12-10",{"date":983,"close":883},"2025-12-11",{"date":985,"close":896},"2025-12-12",{"date":987,"close":896},"2025-12-15",{"date":989,"close":699},"2025-12-16",{"date":991,"close":975},"2025-12-17",{"date":993,"close":899},"2025-12-18",{"date":995,"close":996},"2025-12-19",1.3179999589920044,{"date":998,"close":899},"2025-12-22",{"date":1000,"close":975},"2025-12-23",{"date":1002,"close":899},"2025-12-24",{"date":1004,"close":970},"2025-12-26",{"date":1006,"close":957},"2025-12-29",{"date":1008,"close":1009},"2025-12-30",1.2669999599456787,{"date":1011,"close":1012},"2025-12-31",1.2799999713897705,{"date":1014,"close":699},"2026-01-02",{"date":1016,"close":910},"2026-01-05",{"date":1018,"close":957},"2026-01-06",{"date":1020,"close":1021},"2026-01-07",1.2599999904632568,{"date":1023,"close":1021},"2026-01-08",{"date":1025,"close":1012},"2026-01-09",{"date":1027,"close":1021},"2026-01-12",{"date":1029,"close":687},"2026-01-13",{"date":1031,"close":699},"2026-01-14",{"date":1033,"close":687},"2026-01-15",{"date":1035,"close":687},"2026-01-16",{"date":1037,"close":957},"2026-01-20",{"date":1039,"close":910},"2026-01-21",{"date":1041,"close":910},"2026-01-22",{"date":1043,"close":925},"2026-01-23",{"date":1045,"close":699},"2026-01-26",{"date":1047,"close":699},"2026-01-27",{"date":1049,"close":1050},"2026-01-28",1.3049999475479126,{"date":1052,"close":1050},"2026-01-29",{"date":1054,"close":1021},"2026-01-30",{"date":1056,"close":957},"2026-02-02",{"date":1058,"close":1059},"2026-02-03",1.3600000143051147,{"date":1061,"close":1059},"2026-02-04",{"date":1063,"close":699},"2026-02-05",{"date":1065,"close":1066},"2026-02-06",1.3609999418258667,{"date":1068,"close":1069},"2026-02-09",1.3300000429153442,{"date":1071,"close":957},"2026-02-10",{"date":1073,"close":1074},"2026-02-11",1.2699999809265137,{"date":1076,"close":1021},"2026-02-12",{"date":1078,"close":970},"2026-02-13",{"date":1080,"close":957},"2026-02-17",{"date":1082,"close":957},"2026-02-18",{"date":1084,"close":957},"2026-02-19",{"date":1086,"close":957},"2026-02-20",{"date":1088,"close":957},"2026-02-23",{"date":1090,"close":907},"2026-02-24",{"date":1092,"close":1093},"2026-02-25",1.2619999647140503,{"date":1095,"close":1096},"2026-02-26",1.2940000295639038,{"date":1098,"close":910},"2026-02-27",{"date":1100,"close":957},"2026-03-02",{"date":1102,"close":896},"2026-03-03",{"date":1104,"close":907},"2026-03-04",{"date":1106,"close":896},"2026-03-05",{"date":1108,"close":896},"2026-03-06",{"date":1110,"close":1111},"2026-03-09",1.3550000190734863,{"date":1113,"close":957},"2026-03-10",{"date":1115,"close":975},"2026-03-11",{"date":1117,"close":975},"2026-03-12",{"date":1119,"close":910},"2026-03-13",{"date":1121,"close":1059},"2026-03-16",{"date":1123,"close":902},"2026-03-17",{"date":1125,"close":1126},"2026-03-18",1.4700000286102295,{"date":1128,"close":902},"2026-03-19",{"date":1130,"close":883},"2026-03-20",{"date":1132,"close":1133},"2026-03-23",1.4179999828338623,{"date":1135,"close":957},"2026-03-24",{"date":1137,"close":1021},"2026-03-25",{"date":1139,"close":1140},"2026-03-26",1.281000018119812,{"date":1142,"close":1074},"2026-03-27",{"date":1144,"close":687},"2026-03-30",{"date":1146,"close":925},"2026-03-31",{"date":1148,"close":1149},"2026-04-01",1.225000023841858,{"date":1151,"close":693},"2026-04-02",{"date":1153,"close":1154},"2026-04-06",1.1200000047683716,{"date":1156,"close":957},"2026-04-07",{"date":1158,"close":1021},"2026-04-08",{"date":1160,"close":910},"2026-04-09",{"date":1162,"close":910},"2026-04-10",{"date":1164,"close":970},"2026-04-13",{"date":1166,"close":957},"2026-04-14",{"date":1168,"close":1169},"2026-04-15",1.3309999704360962,{"date":1171,"close":883},"2026-04-16",{"date":1173,"close":902},"2026-04-17",{"date":1175,"close":902},"2026-04-20",{"date":1177,"close":1178},"2026-04-21",1.4359999895095825,{"date":1180,"close":896},"2026-04-22",{"date":1182,"close":896},"2026-04-23",{"date":1184,"close":896},"2026-04-24",{"date":1186,"close":896},"2026-04-27",{"date":1188,"close":896},"2026-04-28",{"date":1190,"close":1191},"2026-04-29",1.343999981880188,{"date":1193,"close":957},"2026-04-30",{"date":1195,"close":957},"2026-05-01",{"date":1197,"close":957},"2026-05-04",{"date":93,"close":1199},1.2949999570846558,{"date":1201,"close":1012},"2026-05-06",{"date":1203,"close":1021},"2026-05-07",{"date":1205,"close":925},"2026-05-08",{"date":1207,"close":970},"2026-05-11",{"date":1209,"close":970},"2026-05-12",{"date":126,"close":925},{"date":1212,"close":925},"2026-05-14",{"date":1214,"close":939},"2026-05-15",{"date":1216,"close":1217},"2026-05-18",1.218999981880188,{"date":1219,"close":922},"2026-05-19",{"date":74,"close":1221},1.340000033378601,{"date":82,"close":1223},1.2960000038146973,{"date":1225,"close":1069},"2026-05-22",{"date":1227,"close":910},"2026-05-26",{"date":66,"close":910},{"date":1230,"close":1231},"2026-05-28",1.2000000476837158,{"date":47,"close":1233},1.149999976158142,{"date":1235,"close":939},"2026-06-01",{"date":1237,"close":939},"2026-06-02",{"date":1239,"close":1231},"2026-06-03",{"date":1241,"close":939},"2026-06-04",{"date":59,"close":1233},{"date":1244,"close":1245},"2026-06-08",1.1399999856948853,{"date":1247,"close":1231},"2026-06-09",{"date":1249,"close":1250},"2026-06-10",1.100000023841858,{"date":1252,"close":1231},"2026-06-11",{"date":1254,"close":1255},"2026-06-12",1.0700000524520874,{"date":1257,"close":1258},"2026-06-15",1.059999942779541,{"date":1260,"close":1261},"2026-06-16",1.0199999809265137,{"date":1263,"close":1264},"2026-06-17",1.062000036239624,{"date":1266,"close":1264},"2026-06-18",{"date":1268,"close":1269},"2026-06-22",1.0099999904632568,{"date":1271,"close":1272},"2026-06-23",1.090000033378601,{"date":1274,"close":1275},"2026-06-24",1.1679999828338623,{"date":1277,"close":1231},"2026-06-25",{"date":1279,"close":1231},"2026-06-26",{"date":1281,"close":1269},"2026-06-29",{"date":1283,"close":1250},"2026-06-30",{"date":1285,"close":1269},"2026-07-01",{"date":1287,"close":1250},"2026-07-02",{"date":1289,"close":1250},"2026-07-06",{"date":1291,"close":1292},"2026-07-07",1.1100000143051147,{"date":1294,"close":1250},"2026-07-08",{"date":1296,"close":1272},"2026-07-09",{"date":1298,"close":1250},"2026-07-10",{"date":1300,"close":1301},"2026-07-13",1.0499999523162842,{"date":1303,"close":1304},"2026-07-14",1.059000015258789,{"date":1306,"close":1301},"2026-07-15",{"date":1308,"close":1309},"2026-07-16",1.0750000476837158,{"date":1311,"close":1261},"2026-07-17",{"date":1313,"close":1261},"2026-07-20",{"date":1315,"close":1269},"2026-07-21",{"date":124,"close":1269},{"count":128,"fetchedAt":1318,"source":119},"2026-07-25T01:07:56.983Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1320},"\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>",1784941676917]