[{"data":1,"prerenderedAt":1455},["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-RUM":25,"$flACZIVtL0Tc3WV77bfkHC4spTJ-QJZFO_WAAkLoNdCU":26,"ticker-mcap-RUM":161,"ticker-profile-RUM":170,"ticker-earnings-RUM":184,"ticker-congress-RUM":189},{"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":157},{"identity":28,"transactions":33,"sectorSlug":137,"relatedTickers":138},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1830081","Rumble Inc.","Services","RUM",[34,50,64,76,85,91,98,103,110,115,121,126,132],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":37,"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},"2026-07-01T12:00:03.000Z","0001213900-26-073994-0","RUM Group Inc.","CAPPUCCIO PAUL T","","D",2.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830081\u002F000121390026073994\u002F0001213900-26-073994-index.htm",62767,158540,156917.5,"M","2026-06-29","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":37,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-07-01T12:00:02.000Z","0001213900-26-073993-0","Masci Michael","Chief Financial Officer",6.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2128383\u002F000121390026073993\u002F0001213900-26-073993-index.htm",9331,319060,57758.89000000001,"F","2026-06-30","Tax withholding","non-discretionary",{"cik":29,"filedAt":65,"filingId":66,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":37,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":69,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":63},"2026-06-22T00:00:00.000Z","0001104659-26-076299-0","4","Tether Global Investments Fund, S.I.C.A.F., S.A.","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025889\u002F000110465926076299\u002F0001104659-26-076299-index.htm",36703354,141877369,"J","2026-06-17","Other",{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":63},"2026-06-16T12:04:03.000Z","0001213900-26-069050-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830081\u002F000121390026069050\u002F0001213900-26-069050-index.htm",44518,140291,"A","2026-06-12","Stock award",{"cik":29,"filedAt":77,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":79,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":60,"transactionDate":83,"intentLabel":62,"signalQuality":63},"0001213900-26-069050-1",7.54,16786,123505,126566.44,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":63},"2026-06-16T12:03:02.000Z","0001213900-26-069049-0","Evershed Philip","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1971800\u002F000121390026069049\u002F0001213900-26-069049-index.htm",45041,116929,{"cik":29,"filedAt":92,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":95,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":60,"transactionDate":83,"intentLabel":62,"signalQuality":63},"0001213900-26-069049-1",20257,96672,152737.78,{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":63},"2026-06-16T12:02:29.000Z","0001213900-26-069048-0","Biber Katie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2054962\u002F000121390026069048\u002F0001213900-26-069048-index.htm",33519,89260,{"cik":29,"filedAt":104,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":107,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":60,"transactionDate":83,"intentLabel":62,"signalQuality":63},"0001213900-26-069048-1",13877,75383,104632.58,{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":108,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":63},"2026-06-16T12:01:28.000Z","0001213900-26-069046-0","Milnes Ryan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1947993\u002F000121390026069046\u002F0001213900-26-069046-index.htm",99032,{"cik":29,"filedAt":116,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":119,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":60,"transactionDate":83,"intentLabel":62,"signalQuality":63},"0001213900-26-069046-1",14964,84068,112828.56,{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":108,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":63},"2026-06-16T12:00:28.000Z","0001213900-26-069045-0","Naumoff Jerry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045714\u002F000121390026069045\u002F0001213900-26-069045-index.htm",91087,{"cik":29,"filedAt":127,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":130,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":60,"transactionDate":83,"intentLabel":62,"signalQuality":63},"0001213900-26-069045-1",6819,84268,51415.26,"services",[139,142,145,148,151,154],{"ticker":140,"issuerName":141},"APP","AppLovin Corp",{"ticker":143,"issuerName":144},"SE","Sea Ltd",{"ticker":146,"issuerName":147},"UBER","Uber Technologies, Inc",{"ticker":149,"issuerName":150},"NFLX","NETFLIX INC",{"ticker":152,"issuerName":153},"DASH","DoorDash, Inc.",{"ticker":155,"issuerName":156},"GOOGL","Alphabet Inc.",{"count":158,"fetchedAt":159,"source":160},13,"2026-07-17T21:05:33.770Z","sqlite",{"data":162,"meta":168},{"value":163,"quality":164,"closeDate":165,"ageDays":166,"sharesAsOf":167},1493239052.588316,"fresh","2026-07-16",1,"2026-03-31",{"count":166,"fetchedAt":169,"source":160},"2026-07-17T21:05:33.771Z",{"data":171,"meta":183},{"ticker":32,"ceo":172,"industry":173,"fullTimeEmployees":174,"ipoDate":175,"country":176,"state":177,"city":178,"website":179,"exchangeShort":25,"marketCap":25,"beta":180,"range52w":181,"fetchedAt":182},"Christopher Pavlovski","Software - Application",135,"2021-04-14","US","FL","Longboat Key","https:\u002F\u002Fwww.rumble.com",1.083,"4.62-10.99","2026-06-16T14:00:51.360Z",{"count":166,"fetchedAt":169,"source":160},{"data":185,"meta":187},{"ticker":32,"points":186},[],{"count":166,"fetchedAt":188,"source":160},"2026-07-17T21:05:33.772Z",{"data":190,"meta":1453},{"congressTrades":191,"insiderTrades":192,"priceHistory":206,"ticker":32},[],[193,194,195,196,197,198,199,200,201,202,203,204,205],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":37,"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":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":37,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":65,"filingId":66,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":37,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":69,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":25,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":77,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":79,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":60,"transactionDate":83},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":92,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":95,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":60,"transactionDate":83},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":104,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":107,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":60,"transactionDate":83},{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":108,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":116,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":119,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":60,"transactionDate":83},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":108,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":127,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":130,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":60,"transactionDate":83},[207,210,213,216,219,222,225,227,230,233,235,237,240,242,245,247,249,251,253,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,317,320,322,325,328,331,334,337,340,343,346,349,352,354,357,359,362,365,368,371,374,376,379,382,385,388,391,394,397,400,403,406,409,412,414,417,420,423,426,429,432,434,437,440,443,446,449,452,455,458,461,464,467,469,472,475,477,480,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,562,565,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,644,647,650,653,656,659,662,665,667,670,673,676,679,682,685,688,691,693,696,699,702,705,707,710,713,715,718,721,724,727,730,733,736,739,741,744,747,750,753,756,759,762,765,768,770,773,775,778,781,784,787,790,793,796,799,802,805,808,811,813,816,818,821,823,826,829,832,834,836,838,840,843,846,849,851,854,857,860,862,865,867,870,873,876,878,880,883,886,889,891,893,896,899,902,905,908,911,914,916,919,922,924,926,929,932,935,937,939,942,945,947,950,953,955,958,961,964,967,970,973,976,979,982,984,986,988,991,993,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1058,1060,1062,1065,1067,1070,1072,1074,1076,1079,1081,1084,1087,1090,1093,1096,1098,1101,1104,1106,1109,1112,1115,1117,1120,1123,1126,1128,1130,1133,1135,1137,1140,1143,1145,1147,1149,1152,1155,1158,1161,1164,1166,1169,1171,1174,1176,1179,1182,1185,1188,1191,1194,1196,1198,1201,1204,1206,1208,1211,1213,1216,1218,1221,1224,1227,1229,1231,1234,1237,1240,1242,1245,1248,1251,1253,1256,1259,1262,1264,1267,1270,1273,1276,1279,1280,1283,1286,1289,1291,1294,1296,1298,1301,1303,1305,1308,1310,1312,1314,1317,1320,1322,1325,1327,1330,1332,1335,1337,1339,1341,1343,1345,1348,1350,1352,1355,1358,1360,1363,1366,1368,1371,1374,1376,1379,1381,1384,1387,1390,1392,1394,1396,1399,1402,1405,1406,1408,1410,1411,1414,1417,1419,1422,1425,1427,1428,1430,1432,1434,1436,1438,1440,1442,1445,1447,1449,1452],{"date":208,"close":209},"2021-07-23",9.720000267028809,{"date":211,"close":212},"2021-07-30",9.739999771118164,{"date":214,"close":215},"2021-08-06",9.718999862670898,{"date":217,"close":218},"2021-08-13",9.699999809265137,{"date":220,"close":221},"2021-08-20",9.649999618530273,{"date":223,"close":224},"2021-08-27",9.710000038146973,{"date":226,"close":209},"2021-09-03",{"date":228,"close":229},"2021-09-10",9.729999542236328,{"date":231,"close":232},"2021-09-17",9.770000457763672,{"date":234,"close":209},"2021-09-24",{"date":236,"close":212},"2021-10-01",{"date":238,"close":239},"2021-10-08",9.760000228881836,{"date":241,"close":229},"2021-10-15",{"date":243,"close":244},"2021-10-22",9.75,{"date":246,"close":212},"2021-10-29",{"date":248,"close":244},"2021-11-05",{"date":250,"close":244},"2021-11-12",{"date":252,"close":239},"2021-11-19",{"date":254,"close":239},"2021-11-26",{"date":256,"close":257},"2021-12-03",11.899999618530273,{"date":259,"close":260},"2021-12-10",13.470000267028809,{"date":262,"close":263},"2021-12-17",12.039999961853027,{"date":265,"close":266},"2021-12-23",11.699999809265137,{"date":268,"close":269},"2021-12-31",10.829999923706055,{"date":271,"close":272},"2022-01-07",11.619999885559082,{"date":274,"close":275},"2022-01-14",12.300000190734863,{"date":277,"close":278},"2022-01-21",11.859999656677246,{"date":280,"close":281},"2022-01-28",11.479999542236328,{"date":283,"close":284},"2022-02-04",12.770000457763672,{"date":286,"close":287},"2022-02-11",14.369999885559082,{"date":289,"close":290},"2022-02-18",14.130000114440918,{"date":292,"close":293},"2022-02-25",12.720000267028809,{"date":295,"close":296},"2022-03-04",12.369999885559082,{"date":298,"close":299},"2022-03-11",11.710000038146973,{"date":301,"close":302},"2022-03-18",11.760000228881836,{"date":304,"close":305},"2022-03-25",11.680000305175781,{"date":307,"close":308},"2022-04-01",11.59000015258789,{"date":310,"close":311},"2022-04-08",11.34000015258789,{"date":313,"close":314},"2022-04-14",11.329999923706055,{"date":316,"close":281},"2022-04-22",{"date":318,"close":319},"2022-04-29",12.479999542236328,{"date":321,"close":266},"2022-05-06",{"date":323,"close":324},"2022-05-13",10.970000267028809,{"date":326,"close":327},"2022-05-20",11.119999885559082,{"date":329,"close":330},"2022-05-27",10.699999809265137,{"date":332,"close":333},"2022-06-03",10.550000190734863,{"date":335,"close":336},"2022-06-10",10.239999771118164,{"date":338,"close":339},"2022-06-17",10.09000015258789,{"date":341,"close":342},"2022-06-24",10.069999694824219,{"date":344,"close":345},"2022-07-01",9.989999771118164,{"date":347,"close":348},"2022-07-08",10.010000228881836,{"date":350,"close":351},"2022-07-15",10.0600004196167,{"date":353,"close":351},"2022-07-22",{"date":355,"close":356},"2022-07-29",10.039999961853027,{"date":358,"close":356},"2022-08-05",{"date":360,"close":361},"2022-08-12",10.220000267028809,{"date":363,"close":364},"2022-08-19",10.109999656677246,{"date":366,"close":367},"2022-08-26",10.079999923706055,{"date":369,"close":370},"2022-09-02",11.75,{"date":372,"close":373},"2022-09-09",11.979999542236328,{"date":375,"close":263},"2022-09-16",{"date":377,"close":378},"2022-09-23",12.029999732971191,{"date":380,"close":381},"2022-09-30",12.25,{"date":383,"close":384},"2022-10-07",12.270000457763672,{"date":386,"close":387},"2022-10-14",9.300000190734863,{"date":389,"close":390},"2022-10-21",7.28000020980835,{"date":392,"close":393},"2022-10-28",11.520000457763672,{"date":395,"close":396},"2022-11-04",13.0600004196167,{"date":398,"close":399},"2022-11-11",12.90999984741211,{"date":401,"close":402},"2022-11-18",9.970000267028809,{"date":404,"close":405},"2022-11-25",9.529999732971191,{"date":407,"close":408},"2022-12-02",8.760000228881836,{"date":410,"close":411},"2022-12-09",7.78000020980835,{"date":413,"close":411},"2022-12-16",{"date":415,"close":416},"2022-12-23",6.380000114440918,{"date":418,"close":419},"2022-12-30",5.949999809265137,{"date":421,"close":422},"2023-01-06",6.760000228881836,{"date":424,"close":425},"2023-01-13",9.329999923706055,{"date":427,"close":428},"2023-01-20",9.595000267028809,{"date":430,"close":431},"2023-01-27",9.949999809265137,{"date":433,"close":339},"2023-02-03",{"date":435,"close":436},"2023-02-10",8.869999885559082,{"date":438,"close":439},"2023-02-17",9.260000228881836,{"date":441,"close":442},"2023-02-24",8.5600004196167,{"date":444,"close":445},"2023-03-03",8.479999542236328,{"date":447,"close":448},"2023-03-10",8.880000114440918,{"date":450,"close":451},"2023-03-17",7.960000038146973,{"date":453,"close":454},"2023-03-24",8.319999694824219,{"date":456,"close":457},"2023-03-31",10,{"date":459,"close":460},"2023-04-06",8.9399995803833,{"date":462,"close":463},"2023-04-14",9.34000015258789,{"date":465,"close":466},"2023-04-21",8.680000305175781,{"date":468,"close":451},"2023-04-28",{"date":470,"close":471},"2023-05-05",9.479999542236328,{"date":473,"close":474},"2023-05-12",9.90999984741211,{"date":476,"close":218},"2023-05-19",{"date":478,"close":479},"2023-05-26",9.550000190734863,{"date":481,"close":457},"2023-06-02",{"date":483,"close":484},"2023-06-09",10.359999656677246,{"date":486,"close":487},"2023-06-16",9.359999656677246,{"date":489,"close":490},"2023-06-23",9.229999542236328,{"date":492,"close":493},"2023-06-30",8.920000076293945,{"date":495,"close":496},"2023-07-07",8.4399995803833,{"date":498,"close":499},"2023-07-14",8.300000190734863,{"date":501,"close":502},"2023-07-21",7.940000057220459,{"date":504,"close":505},"2023-07-28",8.550000190734863,{"date":507,"close":508},"2023-08-04",8.140000343322754,{"date":510,"close":511},"2023-08-11",8.220000267028809,{"date":513,"close":514},"2023-08-18",7.019999980926514,{"date":516,"close":517},"2023-08-25",7.349999904632568,{"date":519,"close":520},"2023-09-01",7.880000114440918,{"date":522,"close":523},"2023-09-08",7.119999885559082,{"date":525,"close":526},"2023-09-15",6.789999961853027,{"date":528,"close":529},"2023-09-22",4.860000133514404,{"date":531,"close":532},"2023-09-29",5.099999904632568,{"date":534,"close":535},"2023-10-06",5.050000190734863,{"date":537,"close":538},"2023-10-13",5.039999961853027,{"date":540,"close":541},"2023-10-20",5.21999979019165,{"date":543,"close":544},"2023-10-27",4.829999923706055,{"date":546,"close":547},"2023-11-03",5,{"date":549,"close":550},"2023-11-10",4.690000057220459,{"date":552,"close":553},"2023-11-17",5.059999942779541,{"date":555,"close":556},"2023-11-24",5.139999866485596,{"date":558,"close":559},"2023-12-01",4.619999885559082,{"date":561,"close":550},"2023-12-08",{"date":563,"close":564},"2023-12-15",4.849999904632568,{"date":566,"close":564},"2023-12-22",{"date":568,"close":569},"2023-12-29",4.489999771118164,{"date":571,"close":572},"2024-01-05",4.309999942779541,{"date":574,"close":575},"2024-01-12",3.390000104904175,{"date":577,"close":578},"2024-01-19",3.5899999141693115,{"date":580,"close":581},"2024-01-26",6.039999961853027,{"date":583,"close":584},"2024-02-02",6.909999847412109,{"date":586,"close":587},"2024-02-09",7.889999866485596,{"date":589,"close":590},"2024-02-16",7.519999980926514,{"date":592,"close":593},"2024-02-23",6.699999809265137,{"date":595,"close":596},"2024-03-01",6.610000133514404,{"date":598,"close":599},"2024-03-08",6.739999771118164,{"date":601,"close":602},"2024-03-15",7.71999979019165,{"date":604,"close":605},"2024-03-22",7.289999961853027,{"date":607,"close":608},"2024-03-28",8.079999923706055,{"date":610,"close":611},"2024-04-05",6.429999828338623,{"date":613,"close":614},"2024-04-12",6.360000133514404,{"date":616,"close":617},"2024-04-19",6.230000019073486,{"date":619,"close":620},"2024-04-26",6.53000020980835,{"date":622,"close":623},"2024-05-03",6.980000019073486,{"date":625,"close":626},"2024-05-10",6.769999980926514,{"date":628,"close":629},"2024-05-17",7.380000114440918,{"date":631,"close":632},"2024-05-24",7.039999961853027,{"date":634,"close":635},"2024-05-31",6.300000190734863,{"date":637,"close":638},"2024-06-07",6.059999942779541,{"date":640,"close":641},"2024-06-14",5.619999885559082,{"date":643,"close":541},"2024-06-21",{"date":645,"close":646},"2024-06-28",5.550000190734863,{"date":648,"close":649},"2024-07-05",5.579999923706055,{"date":651,"close":652},"2024-07-12",5.940000057220459,{"date":654,"close":655},"2024-07-19",6.489999771118164,{"date":657,"close":658},"2024-07-26",6.75,{"date":660,"close":661},"2024-08-02",6.019999980926514,{"date":663,"close":664},"2024-08-09",5.849999904632568,{"date":666,"close":635},"2024-08-16",{"date":668,"close":669},"2024-08-23",5.929999828338623,{"date":671,"close":672},"2024-08-30",5.75,{"date":674,"close":675},"2024-09-06",5.079999923706055,{"date":677,"close":678},"2024-09-13",5.710000038146973,{"date":680,"close":681},"2024-09-20",5.210000038146973,{"date":683,"close":684},"2024-09-27",5.380000114440918,{"date":686,"close":687},"2024-10-04",5.429999828338623,{"date":689,"close":690},"2024-10-11",5.389999866485596,{"date":692,"close":678},"2024-10-18",{"date":694,"close":695},"2024-10-25",5.679999828338623,{"date":697,"close":698},"2024-11-01",5.800000190734863,{"date":700,"close":701},"2024-11-08",6.110000133514404,{"date":703,"close":704},"2024-11-15",5.610000133514404,{"date":706,"close":655},"2024-11-22",{"date":708,"close":709},"2024-11-29",7.099999904632568,{"date":711,"close":712},"2024-12-06",8.40999984741211,{"date":714,"close":499},"2024-12-13",{"date":716,"close":717},"2024-12-20",7.190000057220459,{"date":719,"close":720},"2024-12-27",15.229999542236328,{"date":722,"close":723},"2025-01-03",13.430000305175781,{"date":725,"close":726},"2025-01-10",10.960000038146973,{"date":728,"close":729},"2025-01-17",12.899999618530273,{"date":731,"close":732},"2025-01-24",13.609999656677246,{"date":734,"close":735},"2025-01-31",12.380000114440918,{"date":737,"close":738},"2025-02-07",12.75,{"date":740,"close":393},"2025-02-14",{"date":742,"close":743},"2025-02-21",10.5,{"date":745,"close":746},"2025-02-28",9.319999694824219,{"date":748,"close":749},"2025-03-07",8.380000114440918,{"date":751,"close":752},"2025-03-14",8.029999732971191,{"date":754,"close":755},"2025-03-21",7.739999771118164,{"date":757,"close":758},"2025-03-28",7.239999771118164,{"date":760,"close":761},"2025-04-04",7.559999942779541,{"date":763,"close":764},"2025-04-11",7.579999923706055,{"date":766,"close":767},"2025-04-17",7.164999961853027,{"date":769,"close":608},"2025-04-25",{"date":771,"close":772},"2025-05-02",8.0600004196167,{"date":774,"close":387},"2025-05-09",{"date":776,"close":777},"2025-05-16",10.470000267028809,{"date":779,"close":780},"2025-05-23",9.15999984741211,{"date":782,"close":783},"2025-05-30",9.010000228881836,{"date":785,"close":786},"2025-06-06",9.210000038146973,{"date":788,"close":789},"2025-06-13",8.649999618530273,{"date":791,"close":792},"2025-06-20",8.539999961853027,{"date":794,"close":795},"2025-06-27",9.1899995803833,{"date":797,"close":798},"2025-07-03",9.380000114440918,{"date":800,"close":801},"2025-07-11",8.949999809265137,{"date":803,"close":804},"2025-07-15",8.789999961853027,{"date":806,"close":807},"2025-07-16",8.930000305175781,{"date":809,"close":810},"2025-07-17",9.579999923706055,{"date":812,"close":229},"2025-07-18",{"date":814,"close":815},"2025-07-21",9.890000343322754,{"date":817,"close":810},"2025-07-22",{"date":819,"close":820},"2025-07-23",10.020000457763672,{"date":822,"close":209},"2025-07-24",{"date":824,"close":825},"2025-07-25",9.470000267028809,{"date":827,"close":828},"2025-07-28",9.079999923706055,{"date":830,"close":831},"2025-07-29",8.630000114440918,{"date":833,"close":712},"2025-07-30",{"date":835,"close":496},"2025-07-31",{"date":837,"close":772},"2025-08-01",{"date":839,"close":749},"2025-08-04",{"date":841,"close":842},"2025-08-05",8.369999885559082,{"date":844,"close":845},"2025-08-06",8.210000038146973,{"date":847,"close":848},"2025-08-07",8.050000190734863,{"date":850,"close":520},"2025-08-08",{"date":852,"close":853},"2025-08-11",8.119999885559082,{"date":855,"close":856},"2025-08-12",7.920000076293945,{"date":858,"close":859},"2025-08-13",8.430000305175781,{"date":861,"close":772},"2025-08-14",{"date":863,"close":864},"2025-08-15",7.900000095367432,{"date":866,"close":587},"2025-08-18",{"date":868,"close":869},"2025-08-19",7.75,{"date":871,"close":872},"2025-08-20",7.599999904632568,{"date":874,"close":875},"2025-08-21",7.570000171661377,{"date":877,"close":602},"2025-08-22",{"date":879,"close":761},"2025-08-25",{"date":881,"close":882},"2025-08-26",7.710000038146973,{"date":884,"close":885},"2025-08-27",7.550000190734863,{"date":887,"close":888},"2025-08-28",7.420000076293945,{"date":890,"close":605},"2025-08-29",{"date":892,"close":517},"2025-09-02",{"date":894,"close":895},"2025-09-03",7.21999979019165,{"date":897,"close":898},"2025-09-04",7.130000114440918,{"date":900,"close":901},"2025-09-05",7.110000133514404,{"date":903,"close":904},"2025-09-08",7.309999942779541,{"date":906,"close":907},"2025-09-09",7.510000228881836,{"date":909,"close":910},"2025-09-10",7.199999809265137,{"date":912,"close":913},"2025-09-11",7.329999923706055,{"date":915,"close":904},"2025-09-12",{"date":917,"close":918},"2025-09-15",7.650000095367432,{"date":920,"close":921},"2025-09-16",7.449999809265137,{"date":923,"close":590},"2025-09-17",{"date":925,"close":869},"2025-09-18",{"date":927,"close":928},"2025-09-19",7.690000057220459,{"date":930,"close":931},"2025-09-22",7.46999979019165,{"date":933,"close":934},"2025-09-23",7.53000020980835,{"date":936,"close":934},"2025-09-24",{"date":938,"close":717},"2025-09-25",{"date":940,"close":941},"2025-09-26",7.139999866485596,{"date":943,"close":944},"2025-09-29",7.300000190734863,{"date":946,"close":758},"2025-09-30",{"date":948,"close":949},"2025-10-01",7.150000095367432,{"date":951,"close":952},"2025-10-02",7.389999866485596,{"date":954,"close":442},"2025-10-03",{"date":956,"close":957},"2025-10-06",8.489999771118164,{"date":959,"close":960},"2025-10-07",7.869999885559082,{"date":962,"close":963},"2025-10-08",8.180000305175781,{"date":965,"close":966},"2025-10-09",7.929999828338623,{"date":968,"close":969},"2025-10-10",7.460000038146973,{"date":971,"close":972},"2025-10-13",7.840000152587891,{"date":974,"close":975},"2025-10-14",8.020000457763672,{"date":977,"close":978},"2025-10-15",8,{"date":980,"close":981},"2025-10-16",7.5,{"date":983,"close":901},"2025-10-17",{"date":985,"close":913},"2025-10-20",{"date":987,"close":944},"2025-10-21",{"date":989,"close":990},"2025-10-22",6.940000057220459,{"date":992,"close":709},"2025-10-23",{"date":994,"close":941},"2025-10-24",{"date":996,"close":997},"2025-10-27",7.159999847412109,{"date":999,"close":1000},"2025-10-28",7.050000190734863,{"date":1002,"close":1003},"2025-10-29",6.809999942779541,{"date":1005,"close":1006},"2025-10-30",6.71999979019165,{"date":1008,"close":1009},"2025-10-31",6.860000133514404,{"date":1011,"close":1012},"2025-11-03",6.21999979019165,{"date":1014,"close":638},"2025-11-04",{"date":1016,"close":1017},"2025-11-05",6.179999828338623,{"date":1019,"close":1020},"2025-11-06",5.889999866485596,{"date":1022,"close":1020},"2025-11-07",{"date":1024,"close":1025},"2025-11-10",6.559999942779541,{"date":1027,"close":1028},"2025-11-11",6.139999866485596,{"date":1030,"close":1031},"2025-11-12",6.079999923706055,{"date":1033,"close":1034},"2025-11-13",5.670000076293945,{"date":1036,"close":1037},"2025-11-14",5.639999866485596,{"date":1039,"close":1040},"2025-11-17",5.25,{"date":1042,"close":1043},"2025-11-18",5.570000171661377,{"date":1045,"close":1046},"2025-11-19",5.440000057220459,{"date":1048,"close":1049},"2025-11-20",5.320000171661377,{"date":1051,"close":1052},"2025-11-21",5.690000057220459,{"date":1054,"close":1055},"2025-11-24",6.510000228881836,{"date":1057,"close":626},"2025-11-25",{"date":1059,"close":422},"2025-11-26",{"date":1061,"close":626},"2025-11-28",{"date":1063,"close":1064},"2025-12-01",6.730000019073486,{"date":1066,"close":709},"2025-12-02",{"date":1068,"close":1069},"2025-12-03",7.619999885559082,{"date":1071,"close":602},"2025-12-04",{"date":1073,"close":523},"2025-12-05",{"date":1075,"close":910},"2025-12-08",{"date":1077,"close":1078},"2025-12-09",7.230000019073486,{"date":1080,"close":758},"2025-12-10",{"date":1082,"close":1083},"2025-12-11",7.260000228881836,{"date":1085,"close":1086},"2025-12-12",7.010000228881836,{"date":1088,"close":1089},"2025-12-15",6.394999980926514,{"date":1091,"close":1092},"2025-12-16",6.679999828338623,{"date":1094,"close":1095},"2025-12-17",6.440000057220459,{"date":1097,"close":599},"2025-12-18",{"date":1099,"close":1100},"2025-12-19",6.900000095367432,{"date":1102,"close":1103},"2025-12-22",7.079999923706055,{"date":1105,"close":990},"2025-12-23",{"date":1107,"close":1108},"2025-12-24",6.949999809265137,{"date":1110,"close":1111},"2025-12-26",6.670000076293945,{"date":1113,"close":1114},"2025-12-29",6.570000171661377,{"date":1116,"close":1025},"2025-12-30",{"date":1118,"close":1119},"2025-12-31",6.320000171661377,{"date":1121,"close":1122},"2026-01-02",6.369999885559082,{"date":1124,"close":1125},"2026-01-05",6.409999847412109,{"date":1127,"close":1006},"2026-01-06",{"date":1129,"close":596},"2026-01-07",{"date":1131,"close":1132},"2026-01-08",6.630000114440918,{"date":1134,"close":422},"2026-01-09",{"date":1136,"close":1095},"2026-01-12",{"date":1138,"close":1139},"2026-01-13",6.349999904632568,{"date":1141,"close":1142},"2026-01-14",6.28000020980835,{"date":1144,"close":581},"2026-01-15",{"date":1146,"close":581},"2026-01-16",{"date":1148,"close":672},"2026-01-20",{"date":1150,"close":1151},"2026-01-21",6.190000057220459,{"date":1153,"close":1154},"2026-01-22",6.309999942779541,{"date":1156,"close":1157},"2026-01-23",6.159999847412109,{"date":1159,"close":1160},"2026-01-26",5.960000038146973,{"date":1162,"close":1163},"2026-01-27",5.989999771118164,{"date":1165,"close":1160},"2026-01-28",{"date":1167,"close":1168},"2026-01-29",6,{"date":1170,"close":1052},"2026-01-30",{"date":1172,"close":1173},"2026-02-02",5.519999980926514,{"date":1175,"close":1034},"2026-02-03",{"date":1177,"close":1178},"2026-02-04",5.71999979019165,{"date":1180,"close":1181},"2026-02-05",5.349999904632568,{"date":1183,"close":1184},"2026-02-06",5.78000020980835,{"date":1186,"close":1187},"2026-02-09",6.25,{"date":1189,"close":1190},"2026-02-10",6.329999923706055,{"date":1192,"close":1193},"2026-02-11",6.150000095367432,{"date":1195,"close":661},"2026-02-12",{"date":1197,"close":1160},"2026-02-13",{"date":1199,"close":1200},"2026-02-17",5.769999980926514,{"date":1202,"close":1203},"2026-02-18",5.880000114440918,{"date":1205,"close":698},"2026-02-19",{"date":1207,"close":1203},"2026-02-20",{"date":1209,"close":1210},"2026-02-23",5.53000020980835,{"date":1212,"close":1178},"2026-02-24",{"date":1214,"close":1215},"2026-02-25",5.760000228881836,{"date":1217,"close":695},"2026-02-26",{"date":1219,"close":1220},"2026-02-27",5.409999847412109,{"date":1222,"close":1223},"2026-03-02",5.5,{"date":1225,"close":1226},"2026-03-03",5.400000095367432,{"date":1228,"close":646},"2026-03-04",{"date":1230,"close":704},"2026-03-05",{"date":1232,"close":1233},"2026-03-06",4.909999847412109,{"date":1235,"close":1236},"2026-03-09",5.309999942779541,{"date":1238,"close":1239},"2026-03-10",5.230000019073486,{"date":1241,"close":649},"2026-03-11",{"date":1243,"close":1244},"2026-03-12",5.449999809265137,{"date":1246,"close":1247},"2026-03-13",5.329999923706055,{"date":1249,"close":1250},"2026-03-16",5.369999885559082,{"date":1252,"close":1244},"2026-03-17",{"date":1254,"close":1255},"2026-03-18",5.340000152587891,{"date":1257,"close":1258},"2026-03-19",5.28000020980835,{"date":1260,"close":1261},"2026-03-20",5.199999809265137,{"date":1263,"close":1258},"2026-03-23",{"date":1265,"close":1266},"2026-03-24",5.119999885559082,{"date":1268,"close":1269},"2026-03-25",5.110000133514404,{"date":1271,"close":1272},"2026-03-26",4.989999771118164,{"date":1274,"close":1275},"2026-03-27",4.710000038146973,{"date":1277,"close":1278},"2026-03-30",4.670000076293945,{"date":167,"close":532},{"date":1281,"close":1282},"2026-04-01",5.010000228881836,{"date":1284,"close":1285},"2026-04-02",4.980000019073486,{"date":1287,"close":1288},"2026-04-06",4.940000057220459,{"date":1290,"close":1288},"2026-04-07",{"date":1292,"close":1293},"2026-04-08",5.130000114440918,{"date":1295,"close":1269},"2026-04-09",{"date":1297,"close":1272},"2026-04-10",{"date":1299,"close":1300},"2026-04-13",5.179999828338623,{"date":1302,"close":541},"2026-04-14",{"date":1304,"close":649},"2026-04-15",{"date":1306,"close":1307},"2026-04-16",6.389999866485596,{"date":1309,"close":1119},"2026-04-17",{"date":1311,"close":1100},"2026-04-20",{"date":1313,"close":1095},"2026-04-21",{"date":1315,"close":1316},"2026-04-22",6.710000038146973,{"date":1318,"close":1319},"2026-04-23",6.519999980926514,{"date":1321,"close":1319},"2026-04-24",{"date":1323,"close":1324},"2026-04-27",7.210000038146973,{"date":1326,"close":1086},"2026-04-28",{"date":1328,"close":1329},"2026-04-29",6.659999847412109,{"date":1331,"close":934},"2026-04-30",{"date":1333,"close":1334},"2026-05-01",7.340000152587891,{"date":1336,"close":709},"2026-05-04",{"date":1338,"close":904},"2026-05-05",{"date":1340,"close":848},"2026-05-06",{"date":1342,"close":931},"2026-05-07",{"date":1344,"close":454},"2026-05-08",{"date":1346,"close":1347},"2026-05-11",8.15999984741211,{"date":1349,"close":856},"2026-05-12",{"date":1351,"close":454},"2026-05-13",{"date":1353,"close":1354},"2026-05-14",8.170000076293945,{"date":1356,"close":1357},"2026-05-15",7.204999923706055,{"date":1359,"close":981},"2026-05-18",{"date":1361,"close":1362},"2026-05-19",7.070000171661377,{"date":1364,"close":1365},"2026-05-20",7.369999885559082,{"date":1367,"close":772},"2026-05-21",{"date":1369,"close":1370},"2026-05-22",8.199999809265137,{"date":1372,"close":1373},"2026-05-26",8.90999984741211,{"date":1375,"close":244},"2026-05-27",{"date":1377,"close":1378},"2026-05-28",9.460000038146973,{"date":1380,"close":795},"2026-05-29",{"date":1382,"close":1383},"2026-06-01",9.569999694824219,{"date":1385,"close":1386},"2026-06-02",8.970000267028809,{"date":1388,"close":1389},"2026-06-03",8.329999923706055,{"date":1391,"close":963},"2026-06-04",{"date":1393,"close":764},"2026-06-05",{"date":1395,"close":960},"2026-06-08",{"date":1397,"close":1398},"2026-06-09",7.489999771118164,{"date":1400,"close":1401},"2026-06-10",7,{"date":1403,"close":1404},"2026-06-11",7.539999961853027,{"date":83,"close":997},{"date":1407,"close":869},"2026-06-15",{"date":1409,"close":952},"2026-06-16",{"date":74,"close":605},{"date":1412,"close":1413},"2026-06-18",7.360000133514404,{"date":1415,"close":1416},"2026-06-22",6.800000190734863,{"date":1418,"close":1064},"2026-06-23",{"date":1420,"close":1421},"2026-06-24",6.199999809265137,{"date":1423,"close":1424},"2026-06-25",6.239999771118164,{"date":1426,"close":1119},"2026-06-26",{"date":47,"close":1151},{"date":61,"close":1429},6.340000152587891,{"date":1431,"close":1142},"2026-07-01",{"date":1433,"close":1157},"2026-07-02",{"date":1435,"close":1055},"2026-07-06",{"date":1437,"close":1151},"2026-07-07",{"date":1439,"close":1142},"2026-07-08",{"date":1441,"close":416},"2026-07-09",{"date":1443,"close":1444},"2026-07-10",6.130000114440918,{"date":1446,"close":669},"2026-07-13",{"date":1448,"close":1163},"2026-07-14",{"date":1450,"close":1451},"2026-07-15",6.090000152587891,{"date":165,"close":1178},{"count":166,"fetchedAt":1454,"source":160},"2026-07-17T21:05:33.786Z",1784322333708]