[{"data":1,"prerenderedAt":1360},["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-RMT":25,"$fgv_4OmDJak87lUSpzuCqj4lKlwUMFq4iVtC0b2Xy_O0":26,"ticker-mcap-RMT":101,"ticker-profile-RMT":107,"ticker-earnings-RMT":120,"ticker-congress-RMT":124,"i-lucide:info":1358},{"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":97},{"identity":28,"transactions":33,"sectorSlug":77,"relatedTickers":78},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"912147","ROYCE MICRO-CAP TRUST, INC.","Finance & Insurance","RMT",[34,52,68],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"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},"2026-06-15T19:34:24.000Z","0000906304-26-000102-0","CEO - Investment Advisor","CLARK CHRISTOPHER D","President","D",14.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619450\u002F000090630426000102\u002F0000906304-26-000102-index.htm",3600,73319,50832,"P","2026-06-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":51},"2026-06-15T19:32:48.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":56,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":64,"intentLabel":48,"signalQuality":49,"insiderHistory":65},"2026-06-08T00:00:00.000Z","0000906304-26-000098-0","4","Secretary Investment Advisor","DENNEEN JOHN E","Secretary",13.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185842\u002F000090630426000098\u002F0000906304-26-000098-index.htm",4000,12232,54800,"2026-06-05",{"daysSinceLastFiling":66,"isFirstFiling":6,"priorFilingDate":67},6,"2026-06-02T00:00:00.000Z",{"cik":29,"filedAt":67,"filingId":69,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":56,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"0000906304-26-000096-0",13.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185842\u002F000090630426000096\u002F0000906304-26-000096-index.htm",3249,8232,45388.53,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[79,82,85,88,91,94],{"ticker":80,"issuerName":81},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":83,"issuerName":84},"COIN","Coinbase Global, Inc.",{"ticker":86,"issuerName":87},"CRCL","Circle Internet Group, Inc.",{"ticker":89,"issuerName":90},"TRUP","TRUPANION, INC.",{"ticker":92,"issuerName":93},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":95,"issuerName":96},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":98,"fetchedAt":99,"source":100},3,"2026-07-28T05:11:53.176Z","sqlite",{"data":102,"meta":104},{"value":25,"quality":103,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":105,"fetchedAt":106,"source":100},1,"2026-07-28T05:11:53.177Z",{"data":108,"meta":119},{"ticker":32,"ceo":109,"industry":110,"fullTimeEmployees":25,"ipoDate":111,"country":112,"state":113,"city":114,"website":115,"exchangeShort":25,"marketCap":25,"beta":116,"range52w":117,"fetchedAt":118},"Charles Morgan Royce","Asset Management","1993-12-15","US","NY","New York City","https:\u002F\u002Fwww.roycefunds.com\u002Ffunds\u002Froyce-micro-cap-trust",1.222,"8.66-14.3","2026-06-15T20:00:44.398Z",{"count":105,"fetchedAt":106,"source":100},{"data":121,"meta":123},{"ticker":32,"points":122},[],{"count":105,"fetchedAt":106,"source":100},{"data":125,"meta":1356},{"congressTrades":126,"insiderTrades":127,"priceHistory":131,"ticker":32},[],[128,129,130],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"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":53,"filingId":54,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":56,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":64},{"cik":29,"filedAt":67,"filingId":69,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":56,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75},[132,135,138,141,144,146,149,152,154,157,160,163,166,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,224,227,230,233,236,239,242,245,248,251,254,257,260,263,265,268,271,274,277,280,283,286,289,292,295,297,300,303,305,308,311,314,317,320,322,325,328,331,334,336,338,341,344,347,349,352,355,358,360,363,366,368,371,374,376,379,382,384,387,389,392,395,397,400,402,405,408,411,413,416,419,422,425,427,430,432,435,438,440,443,445,448,451,454,457,460,463,466,469,471,474,477,479,482,485,487,489,491,493,496,499,501,504,507,510,513,515,517,519,522,525,527,530,533,535,538,541,544,546,548,551,554,556,559,562,565,568,570,573,576,579,582,585,588,591,593,596,599,601,603,606,608,611,613,616,619,622,625,627,629,632,634,636,638,641,644,647,649,651,654,656,659,662,665,667,670,672,675,677,679,682,684,687,689,691,693,696,698,700,702,705,707,709,712,714,716,718,720,723,726,729,732,734,736,738,741,743,746,748,750,752,754,756,759,761,764,767,770,772,775,778,781,784,786,789,792,795,797,799,802,804,807,809,812,815,817,819,822,824,827,829,832,834,837,840,843,846,849,852,854,857,860,863,865,868,871,873,875,877,880,883,885,887,889,891,894,896,898,900,902,904,906,909,911,914,916,918,920,922,925,927,930,933,936,938,940,943,945,947,949,951,953,956,959,961,963,965,968,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1017,1020,1023,1025,1027,1030,1032,1034,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1065,1068,1071,1073,1076,1079,1082,1085,1087,1090,1093,1095,1098,1101,1104,1107,1109,1111,1114,1117,1120,1122,1124,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1259,1262,1265,1267,1269,1272,1274,1277,1280,1283,1285,1287,1289,1292,1295,1298,1301,1303,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1336,1339,1342,1345,1347,1349,1351,1354],{"date":133,"close":134},"2021-07-30",11.949999809265137,{"date":136,"close":137},"2021-08-06",12.020000457763672,{"date":139,"close":140},"2021-08-13",11.920000076293945,{"date":142,"close":143},"2021-08-20",11.390000343322754,{"date":145,"close":134},"2021-08-27",{"date":147,"close":148},"2021-09-03",12.140000343322754,{"date":150,"close":151},"2021-09-10",11.6899995803833,{"date":153,"close":151},"2021-09-17",{"date":155,"close":156},"2021-09-24",11.729999542236328,{"date":158,"close":159},"2021-10-01",11.600000381469727,{"date":161,"close":162},"2021-10-08",11.470000267028809,{"date":164,"close":165},"2021-10-15",11.699999809265137,{"date":167,"close":156},"2021-10-22",{"date":169,"close":170},"2021-10-29",11.8100004196167,{"date":172,"close":173},"2021-11-05",12.380000114440918,{"date":175,"close":176},"2021-11-12",12.34000015258789,{"date":178,"close":179},"2021-11-19",12.010000228881836,{"date":181,"close":182},"2021-11-26",11.449999809265137,{"date":184,"close":185},"2021-12-03",11.0600004196167,{"date":187,"close":188},"2021-12-10",11.15999984741211,{"date":190,"close":191},"2021-12-17",10.9399995803833,{"date":193,"close":194},"2021-12-23",11.520000457763672,{"date":196,"close":197},"2021-12-31",11.550000190734863,{"date":199,"close":200},"2022-01-07",11.170000076293945,{"date":202,"close":203},"2022-01-14",11.229999542236328,{"date":205,"close":206},"2022-01-21",10.170000076293945,{"date":208,"close":209},"2022-01-28",10.279999732971191,{"date":211,"close":212},"2022-02-04",10.319999694824219,{"date":214,"close":215},"2022-02-11",10.239999771118164,{"date":217,"close":218},"2022-02-18",10.149999618530273,{"date":220,"close":221},"2022-02-25",10.369999885559082,{"date":223,"close":206},"2022-03-04",{"date":225,"close":226},"2022-03-11",9.880000114440918,{"date":228,"close":229},"2022-03-18",10.489999771118164,{"date":231,"close":232},"2022-03-25",10.5,{"date":234,"close":235},"2022-04-01",10.609999656677246,{"date":237,"close":238},"2022-04-08",10.020000457763672,{"date":240,"close":241},"2022-04-14",10.130000114440918,{"date":243,"close":244},"2022-04-22",9.760000228881836,{"date":246,"close":247},"2022-04-29",9.329999923706055,{"date":249,"close":250},"2022-05-06",9.34000015258789,{"date":252,"close":253},"2022-05-13",9.130000114440918,{"date":255,"close":256},"2022-05-20",8.989999771118164,{"date":258,"close":259},"2022-05-27",9.510000228881836,{"date":261,"close":262},"2022-06-03",9.5,{"date":264,"close":253},"2022-06-10",{"date":266,"close":267},"2022-06-17",8.289999961853027,{"date":269,"close":270},"2022-06-24",8.619999885559082,{"date":272,"close":273},"2022-07-01",8.420000076293945,{"date":275,"close":276},"2022-07-08",8.510000228881836,{"date":278,"close":279},"2022-07-15",8.470000267028809,{"date":281,"close":282},"2022-07-22",8.720000267028809,{"date":284,"close":285},"2022-07-29",9.25,{"date":287,"close":288},"2022-08-05",9.369999885559082,{"date":290,"close":291},"2022-08-12",9.84000015258789,{"date":293,"close":294},"2022-08-19",9.670000076293945,{"date":296,"close":247},"2022-08-26",{"date":298,"close":299},"2022-09-02",8.819999694824219,{"date":301,"close":302},"2022-09-09",8.930000305175781,{"date":304,"close":276},"2022-09-16",{"date":306,"close":307},"2022-09-23",7.869999885559082,{"date":309,"close":310},"2022-09-30",7.929999828338623,{"date":312,"close":313},"2022-10-07",8.09000015258789,{"date":315,"close":316},"2022-10-14",8.0600004196167,{"date":318,"close":319},"2022-10-21",8.399999618530273,{"date":321,"close":302},"2022-10-28",{"date":323,"close":324},"2022-11-04",8.970000267028809,{"date":326,"close":327},"2022-11-11",9.350000381469727,{"date":329,"close":330},"2022-11-18",9.050000190734863,{"date":332,"close":333},"2022-11-25",9.100000381469727,{"date":335,"close":262},"2022-12-02",{"date":337,"close":302},"2022-12-09",{"date":339,"close":340},"2022-12-16",8.670000076293945,{"date":342,"close":343},"2022-12-23",8.6899995803833,{"date":345,"close":346},"2022-12-30",8.680000305175781,{"date":348,"close":299},"2023-01-06",{"date":350,"close":351},"2023-01-13",9.3100004196167,{"date":353,"close":354},"2023-01-20",9.300000190734863,{"date":356,"close":357},"2023-01-27",9.40999984741211,{"date":359,"close":244},"2023-02-03",{"date":361,"close":362},"2023-02-10",9.449999809265137,{"date":364,"close":365},"2023-02-17",9.710000038146973,{"date":367,"close":250},"2023-02-24",{"date":369,"close":370},"2023-03-03",9.470000267028809,{"date":372,"close":373},"2023-03-10",8.710000038146973,{"date":375,"close":273},"2023-03-17",{"date":377,"close":378},"2023-03-24",8.460000038146973,{"date":380,"close":381},"2023-03-31",8.770000457763672,{"date":383,"close":273},"2023-04-06",{"date":385,"close":386},"2023-04-14",8.520000457763672,{"date":388,"close":273},"2023-04-21",{"date":390,"close":391},"2023-04-28",8.260000228881836,{"date":393,"close":394},"2023-05-05",8.100000381469727,{"date":396,"close":316},"2023-05-12",{"date":398,"close":399},"2023-05-19",8.239999771118164,{"date":401,"close":391},"2023-05-26",{"date":403,"close":404},"2023-06-02",8.479999542236328,{"date":406,"close":407},"2023-06-09",8.59000015258789,{"date":409,"close":410},"2023-06-16",8.729999542236328,{"date":412,"close":386},"2023-06-23",{"date":414,"close":415},"2023-06-30",8.75,{"date":417,"close":418},"2023-07-07",8.600000381469727,{"date":420,"close":421},"2023-07-14",8.880000114440918,{"date":423,"close":424},"2023-07-21",9.029999732971191,{"date":426,"close":333},"2023-07-28",{"date":428,"close":429},"2023-08-04",9.020000457763672,{"date":431,"close":429},"2023-08-11",{"date":433,"close":434},"2023-08-18",8.800000190734863,{"date":436,"close":437},"2023-08-25",8.789999961853027,{"date":439,"close":424},"2023-09-01",{"date":441,"close":442},"2023-09-08",8.640000343322754,{"date":444,"close":378},"2023-09-15",{"date":446,"close":447},"2023-09-22",8.270000457763672,{"date":449,"close":450},"2023-09-29",8.279999732971191,{"date":452,"close":453},"2023-10-06",8.229999542236328,{"date":455,"close":456},"2023-10-13",8.079999923706055,{"date":458,"close":459},"2023-10-20",7.880000114440918,{"date":461,"close":462},"2023-10-27",7.670000076293945,{"date":464,"close":465},"2023-11-03",8.130000114440918,{"date":467,"close":468},"2023-11-10",7.909999847412109,{"date":470,"close":450},"2023-11-17",{"date":472,"close":473},"2023-11-24",8.529999732971191,{"date":475,"close":476},"2023-12-01",8.649999618530273,{"date":478,"close":473},"2023-12-08",{"date":480,"close":481},"2023-12-15",8.949999809265137,{"date":483,"close":484},"2023-12-22",9.239999771118164,{"date":486,"close":484},"2023-12-29",{"date":488,"close":302},"2024-01-05",{"date":490,"close":481},"2024-01-12",{"date":492,"close":421},"2024-01-19",{"date":494,"close":495},"2024-01-26",9.109999656677246,{"date":497,"close":498},"2024-02-02",9.010000228881836,{"date":500,"close":285},"2024-02-09",{"date":502,"close":503},"2024-02-16",9.399999618530273,{"date":505,"close":506},"2024-02-23",9.170000076293945,{"date":508,"close":509},"2024-03-01",9.420000076293945,{"date":511,"close":512},"2024-03-08",9.279999732971191,{"date":514,"close":424},"2024-03-15",{"date":516,"close":484},"2024-03-22",{"date":518,"close":362},"2024-03-28",{"date":520,"close":521},"2024-04-05",9.199999809265137,{"date":523,"close":524},"2024-04-12",8.90999984741211,{"date":526,"close":442},"2024-04-19",{"date":528,"close":529},"2024-04-26",8.890000343322754,{"date":531,"close":532},"2024-05-03",9.140000343322754,{"date":534,"close":362},"2024-05-10",{"date":536,"close":537},"2024-05-17",9.569999694824219,{"date":539,"close":540},"2024-05-24",9.720000267028809,{"date":542,"close":543},"2024-05-31",9.6899995803833,{"date":545,"close":262},"2024-06-07",{"date":547,"close":506},"2024-06-14",{"date":549,"close":550},"2024-06-21",9.119999885559082,{"date":552,"close":553},"2024-06-28",9.1899995803833,{"date":555,"close":521},"2024-07-05",{"date":557,"close":558},"2024-07-12",9.550000190734863,{"date":560,"close":561},"2024-07-19",9.699999809265137,{"date":563,"close":564},"2024-07-26",9.869999885559082,{"date":566,"close":567},"2024-08-02",9.319999694824219,{"date":569,"close":512},"2024-08-09",{"date":571,"close":572},"2024-08-16",9.59000015258789,{"date":574,"close":575},"2024-08-23",9.800000190734863,{"date":577,"close":578},"2024-08-30",9.789999961853027,{"date":580,"close":581},"2024-09-06",9.220000267028809,{"date":583,"close":584},"2024-09-13",9.380000114440918,{"date":586,"close":587},"2024-09-20",9.5600004196167,{"date":589,"close":590},"2024-09-27",9.619999885559082,{"date":592,"close":558},"2024-10-04",{"date":594,"close":595},"2024-10-11",9.630000114440918,{"date":597,"close":598},"2024-10-18",9.779999732971191,{"date":600,"close":357},"2024-10-25",{"date":602,"close":567},"2024-11-01",{"date":604,"close":605},"2024-11-08",10.210000038146973,{"date":607,"close":244},"2024-11-15",{"date":609,"close":610},"2024-11-22",10.180000305175781,{"date":612,"close":212},"2024-11-29",{"date":614,"close":615},"2024-12-06",10.229999542236328,{"date":617,"close":618},"2024-12-13",9.899999618530273,{"date":620,"close":621},"2024-12-20",9.649999618530273,{"date":623,"close":624},"2024-12-27",9.739999771118164,{"date":626,"close":618},"2025-01-03",{"date":628,"close":543},"2025-01-10",{"date":630,"close":631},"2025-01-17",10.050000190734863,{"date":633,"close":605},"2025-01-24",{"date":635,"close":618},"2025-01-31",{"date":637,"close":238},"2025-02-07",{"date":639,"close":640},"2025-02-14",10.010000228881836,{"date":642,"close":643},"2025-02-21",9.539999961853027,{"date":645,"close":646},"2025-02-28",9.289999961853027,{"date":648,"close":529},"2025-03-07",{"date":650,"close":404},"2025-03-14",{"date":652,"close":653},"2025-03-21",8.550000190734863,{"date":655,"close":378},"2025-03-28",{"date":657,"close":658},"2025-04-04",7.650000095367432,{"date":660,"close":661},"2025-04-11",7.829999923706055,{"date":663,"close":664},"2025-04-17",7.900000095367432,{"date":666,"close":399},"2025-04-25",{"date":668,"close":669},"2025-05-02",8.3100004196167,{"date":671,"close":273},"2025-05-09",{"date":673,"close":674},"2025-05-16",8.8100004196167,{"date":676,"close":442},"2025-05-23",{"date":678,"close":415},"2025-05-30",{"date":680,"close":681},"2025-06-06",9.0600004196167,{"date":683,"close":437},"2025-06-13",{"date":685,"close":686},"2025-06-20",8.739999771118164,{"date":688,"close":506},"2025-06-27",{"date":690,"close":595},"2025-07-03",{"date":692,"close":537},"2025-07-11",{"date":694,"close":695},"2025-07-18",9.479999542236328,{"date":697,"close":294},"2025-07-25",{"date":699,"close":621},"2025-07-28",{"date":701,"close":595},"2025-07-29",{"date":703,"close":704},"2025-07-30",9.520000457763672,{"date":706,"close":370},"2025-07-31",{"date":708,"close":327},"2025-08-01",{"date":710,"close":711},"2025-08-04",9.4399995803833,{"date":713,"close":370},"2025-08-05",{"date":715,"close":695},"2025-08-06",{"date":717,"close":357},"2025-08-07",{"date":719,"close":711},"2025-08-08",{"date":721,"close":722},"2025-08-11",9.460000038146973,{"date":724,"close":725},"2025-08-12",9.729999542236328,{"date":727,"close":728},"2025-08-13",9.930000305175781,{"date":730,"close":731},"2025-08-14",9.819999694824219,{"date":733,"close":540},"2025-08-15",{"date":735,"close":598},"2025-08-18",{"date":737,"close":624},"2025-08-19",{"date":739,"close":740},"2025-08-20",9.640000343322754,{"date":742,"close":561},"2025-08-21",{"date":744,"close":745},"2025-08-22",10.109999656677246,{"date":747,"close":241},"2025-08-25",{"date":749,"close":218},"2025-08-26",{"date":751,"close":605},"2025-08-27",{"date":753,"close":215},"2025-08-28",{"date":755,"close":206},"2025-08-29",{"date":757,"close":758},"2025-09-02",10.100000381469727,{"date":760,"close":631},"2025-09-03",{"date":762,"close":763},"2025-09-04",10.1899995803833,{"date":765,"close":766},"2025-09-05",10.289999961853027,{"date":768,"close":769},"2025-09-08",10.3100004196167,{"date":771,"close":209},"2025-09-09",{"date":773,"close":774},"2025-09-10",10.260000228881836,{"date":776,"close":777},"2025-09-11",10.420000076293945,{"date":779,"close":780},"2025-09-12",10.199999809265137,{"date":782,"close":783},"2025-09-15",10.220000267028809,{"date":785,"close":615},"2025-09-16",{"date":787,"close":788},"2025-09-17",10.270000457763672,{"date":790,"close":791},"2025-09-18",10.4399995803833,{"date":793,"close":794},"2025-09-19",10.399999618530273,{"date":796,"close":232},"2025-09-22",{"date":798,"close":232},"2025-09-23",{"date":800,"close":801},"2025-09-24",10.40999984741211,{"date":803,"close":209},"2025-09-25",{"date":805,"close":806},"2025-09-26",10.380000114440918,{"date":808,"close":806},"2025-09-29",{"date":810,"close":811},"2025-09-30",10.390000343322754,{"date":813,"close":814},"2025-10-01",10.460000038146973,{"date":816,"close":794},"2025-10-02",{"date":818,"close":794},"2025-10-03",{"date":820,"close":821},"2025-10-06",10.539999961853027,{"date":823,"close":777},"2025-10-07",{"date":825,"close":826},"2025-10-08",10.510000228881836,{"date":828,"close":794},"2025-10-09",{"date":830,"close":831},"2025-10-10",10.0600004196167,{"date":833,"close":774},"2025-10-13",{"date":835,"close":836},"2025-10-14",10.449999809265137,{"date":838,"close":839},"2025-10-15",10.649999618530273,{"date":841,"close":842},"2025-10-16",10.470000267028809,{"date":844,"close":845},"2025-10-17",10.34000015258789,{"date":847,"close":848},"2025-10-20",10.529999732971191,{"date":850,"close":851},"2025-10-21",10.569999694824219,{"date":853,"close":801},"2025-10-22",{"date":855,"close":856},"2025-10-23",10.550000190734863,{"date":858,"close":859},"2025-10-24",10.710000038146973,{"date":861,"close":862},"2025-10-27",10.739999771118164,{"date":864,"close":859},"2025-10-28",{"date":866,"close":867},"2025-10-29",10.600000381469727,{"date":869,"close":870},"2025-10-30",10.520000457763672,{"date":872,"close":856},"2025-10-31",{"date":874,"close":826},"2025-11-03",{"date":876,"close":774},"2025-11-04",{"date":878,"close":879},"2025-11-05",10.329999923706055,{"date":881,"close":882},"2025-11-06",10.15999984741211,{"date":884,"close":745},"2025-11-07",{"date":886,"close":766},"2025-11-10",{"date":888,"close":605},"2025-11-11",{"date":890,"close":788},"2025-11-12",{"date":892,"close":893},"2025-11-13",9.949999809265137,{"date":895,"close":893},"2025-11-14",{"date":897,"close":540},"2025-11-17",{"date":899,"close":725},"2025-11-18",{"date":901,"close":540},"2025-11-19",{"date":903,"close":704},"2025-11-20",{"date":905,"close":244},"2025-11-21",{"date":907,"close":908},"2025-11-24",9.90999984741211,{"date":910,"close":783},"2025-11-25",{"date":912,"close":913},"2025-11-26",10.300000190734863,{"date":915,"close":814},"2025-11-28",{"date":917,"close":212},"2025-12-01",{"date":919,"close":879},"2025-12-02",{"date":921,"close":870},"2025-12-03",{"date":923,"close":924},"2025-12-04",10.579999923706055,{"date":926,"close":924},"2025-12-05",{"date":928,"close":929},"2025-12-08",10.59000015258789,{"date":931,"close":932},"2025-12-09",10.699999809265137,{"date":934,"close":935},"2025-12-10",10.850000381469727,{"date":937,"close":932},"2025-12-11",{"date":939,"close":924},"2025-12-12",{"date":941,"close":942},"2025-12-15",10.479999542236328,{"date":944,"close":229},"2025-12-16",{"date":946,"close":806},"2025-12-17",{"date":948,"close":814},"2025-12-18",{"date":950,"close":870},"2025-12-19",{"date":952,"close":839},"2025-12-22",{"date":954,"close":955},"2025-12-23",10.640000343322754,{"date":957,"close":958},"2025-12-24",10.680000305175781,{"date":960,"close":867},"2025-12-26",{"date":962,"close":821},"2025-12-29",{"date":964,"close":821},"2025-12-30",{"date":966,"close":967},"2025-12-31",10.430000305175781,{"date":969,"close":821},"2026-01-02",{"date":971,"close":972},"2026-01-05",10.800000190734863,{"date":974,"close":975},"2026-01-06",11.050000190734863,{"date":977,"close":978},"2026-01-07",10.970000267028809,{"date":980,"close":981},"2026-01-08",11.100000381469727,{"date":983,"close":984},"2026-01-09",11.149999618530273,{"date":986,"close":987},"2026-01-12",11.279999732971191,{"date":989,"close":990},"2026-01-13",11.289999961853027,{"date":992,"close":993},"2026-01-14",11.380000114440918,{"date":995,"close":996},"2026-01-15",11.489999771118164,{"date":998,"close":999},"2026-01-16",11.569999694824219,{"date":1001,"close":1002},"2026-01-20",11.420000076293945,{"date":1004,"close":1005},"2026-01-21",11.65999984741211,{"date":1007,"close":1008},"2026-01-22",11.789999961853027,{"date":1010,"close":1011},"2026-01-23",11.59000015258789,{"date":1013,"close":1014},"2026-01-26",11.5600004196167,{"date":1016,"close":197},"2026-01-27",{"date":1018,"close":1019},"2026-01-28",11.510000228881836,{"date":1021,"close":1022},"2026-01-29",11.539999961853027,{"date":1024,"close":996},"2026-01-30",{"date":1026,"close":1011},"2026-02-02",{"date":1028,"close":1029},"2026-02-03",11.630000114440918,{"date":1031,"close":1022},"2026-02-04",{"date":1033,"close":993},"2026-02-05",{"date":1035,"close":1036},"2026-02-06",11.770000457763672,{"date":1038,"close":1039},"2026-02-09",11.880000114440918,{"date":1041,"close":1042},"2026-02-10",11.989999771118164,{"date":1044,"close":179},"2026-02-11",{"date":1046,"close":1047},"2026-02-12",11.819999694824219,{"date":1049,"close":1050},"2026-02-13",11.979999542236328,{"date":1052,"close":1053},"2026-02-17",12,{"date":1055,"close":1056},"2026-02-18",12.100000381469727,{"date":1058,"close":1059},"2026-02-19",12.109999656677246,{"date":1061,"close":1062},"2026-02-20",12.149999618530273,{"date":1064,"close":1059},"2026-02-23",{"date":1066,"close":1067},"2026-02-24",12.25,{"date":1069,"close":1070},"2026-02-25",12.289999961853027,{"date":1072,"close":176},"2026-02-26",{"date":1074,"close":1075},"2026-02-27",12.210000038146973,{"date":1077,"close":1078},"2026-03-02",12.489999771118164,{"date":1080,"close":1081},"2026-03-03",12.300000190734863,{"date":1083,"close":1084},"2026-03-04",12.390000343322754,{"date":1086,"close":1059},"2026-03-05",{"date":1088,"close":1089},"2026-03-06",11.800000190734863,{"date":1091,"close":1092},"2026-03-09",11.619999885559082,{"date":1094,"close":165},"2026-03-10",{"date":1096,"close":1097},"2026-03-11",11.760000228881836,{"date":1099,"close":1100},"2026-03-12",11.359999656677246,{"date":1102,"close":1103},"2026-03-13",11.300000190734863,{"date":1105,"close":1106},"2026-03-16",11.350000381469727,{"date":1108,"close":197},"2026-03-17",{"date":1110,"close":996},"2026-03-18",{"date":1112,"close":1113},"2026-03-19",11.369999885559082,{"date":1115,"close":1116},"2026-03-20",11.029999732971191,{"date":1118,"close":1119},"2026-03-23",11.319999694824219,{"date":1121,"close":996},"2026-03-24",{"date":1123,"close":170},"2026-03-25",{"date":1125,"close":143},"2026-03-26",{"date":1127,"close":1128},"2026-03-27",11.270000457763672,{"date":1130,"close":1131},"2026-03-30",11.069999694824219,{"date":1133,"close":1134},"2026-03-31",11.3100004196167,{"date":1136,"close":1019},"2026-04-01",{"date":1138,"close":1139},"2026-04-02",11.579999923706055,{"date":1141,"close":1142},"2026-04-06",11.640000343322754,{"date":1144,"close":1145},"2026-04-07",11.680000305175781,{"date":1147,"close":1148},"2026-04-08",12.039999961853027,{"date":1150,"close":1151},"2026-04-09",12.270000457763672,{"date":1153,"close":1154},"2026-04-10",12.40999984741211,{"date":1156,"close":1157},"2026-04-13",12.600000381469727,{"date":1159,"close":1160},"2026-04-14",12.880000114440918,{"date":1162,"close":1163},"2026-04-15",12.859999656677246,{"date":1165,"close":1166},"2026-04-16",12.770000457763672,{"date":1168,"close":1169},"2026-04-17",13.050000190734863,{"date":1171,"close":1172},"2026-04-20",13.180000305175781,{"date":1174,"close":1175},"2026-04-21",13.15999984741211,{"date":1177,"close":1178},"2026-04-22",13.149999618530273,{"date":1180,"close":1181},"2026-04-23",13.170000076293945,{"date":1183,"close":1184},"2026-04-24",13.279999732971191,{"date":1186,"close":1187},"2026-04-27",13.300000190734863,{"date":1189,"close":1190},"2026-04-28",13.069999694824219,{"date":1192,"close":1193},"2026-04-29",13,{"date":1195,"close":1196},"2026-04-30",13.220000267028809,{"date":1198,"close":1199},"2026-05-01",13.380000114440918,{"date":1201,"close":1202},"2026-05-04",13.430000305175781,{"date":1204,"close":1205},"2026-05-05",13.579999923706055,{"date":1207,"close":1208},"2026-05-06",13.670000076293945,{"date":1210,"close":1211},"2026-05-07",13.569999694824219,{"date":1213,"close":1214},"2026-05-08",13.699999809265137,{"date":1216,"close":1217},"2026-05-11",13.850000381469727,{"date":1219,"close":1220},"2026-05-12",13.59000015258789,{"date":1222,"close":1223},"2026-05-13",13.609999656677246,{"date":1225,"close":1226},"2026-05-14",13.600000381469727,{"date":1228,"close":1229},"2026-05-15",13.260000228881836,{"date":1231,"close":1232},"2026-05-18",13.140000343322754,{"date":1234,"close":1235},"2026-05-19",13.039999961853027,{"date":1237,"close":1238},"2026-05-20",13.199999809265137,{"date":1240,"close":1241},"2026-05-21",13.329999923706055,{"date":1243,"close":1244},"2026-05-22",13.5,{"date":1246,"close":1247},"2026-05-26",13.819999694824219,{"date":1249,"close":1250},"2026-05-27",13.920000076293945,{"date":1252,"close":1253},"2026-05-28",14,{"date":1255,"close":1256},"2026-05-29",14.039999961853027,{"date":75,"close":1258},13.979999542236328,{"date":1260,"close":1261},"2026-06-02",14.229999542236328,{"date":1263,"close":1264},"2026-06-03",14.100000381469727,{"date":1266,"close":1261},"2026-06-04",{"date":64,"close":1268},13.739999771118164,{"date":1270,"close":1271},"2026-06-08",13.800000190734863,{"date":1273,"close":1214},"2026-06-09",{"date":1275,"close":1276},"2026-06-10",13.550000190734863,{"date":1278,"close":1279},"2026-06-11",13.829999923706055,{"date":1281,"close":1282},"2026-06-12",13.989999771118164,{"date":47,"close":1284},14.119999885559082,{"date":1286,"close":1258},"2026-06-16",{"date":1288,"close":1282},"2026-06-17",{"date":1290,"close":1291},"2026-06-18",14.220000267028809,{"date":1293,"close":1294},"2026-06-22",14.279999732971191,{"date":1296,"close":1297},"2026-06-23",13.970000267028809,{"date":1299,"close":1300},"2026-06-24",14.050000190734863,{"date":1302,"close":1284},"2026-06-25",{"date":1304,"close":1284},"2026-06-26",{"date":1306,"close":1307},"2026-06-29",14.40999984741211,{"date":1309,"close":1310},"2026-06-30",14.640000343322754,{"date":1312,"close":1313},"2026-07-01",14.680000305175781,{"date":1315,"close":1316},"2026-07-02",14.380000114440918,{"date":1318,"close":1319},"2026-07-06",14.319999694824219,{"date":1321,"close":1322},"2026-07-07",14.079999923706055,{"date":1324,"close":1217},"2026-07-08",{"date":1326,"close":1327},"2026-07-09",14.140000343322754,{"date":1329,"close":1330},"2026-07-10",14.09000015258789,{"date":1332,"close":1333},"2026-07-13",13.899999618530273,{"date":1335,"close":1327},"2026-07-14",{"date":1337,"close":1338},"2026-07-15",14.149999618530273,{"date":1340,"close":1341},"2026-07-16",13.949999809265137,{"date":1343,"close":1344},"2026-07-17",13.9399995803833,{"date":1346,"close":1250},"2026-07-20",{"date":1348,"close":1264},"2026-07-21",{"date":1350,"close":1258},"2026-07-22",{"date":1352,"close":1353},"2026-07-23",13.930000305175781,{"date":1355,"close":1268},"2026-07-27",{"count":105,"fetchedAt":1357,"source":100},"2026-07-28T05:11:53.212Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1359},"\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>",1785215513111]