[{"data":1,"prerenderedAt":1344},["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-RVT":25,"$fqNBbdMJAa85i1oyppMSFLYNKToF2Pvgc8rP6JQ2Cofo":26,"ticker-mcap-RVT":75,"ticker-profile-RVT":80,"ticker-earnings-RVT":94,"ticker-congress-RVT":98,"i-lucide:info":1342},{"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":71},{"identity":28,"transactions":33,"sectorSlug":51,"relatedTickers":52},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"804116","ROYCE SMALL-CAP TRUST, INC.","Finance & Insurance","RVT",[34],{"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},"2026-06-15T19:32:48.000Z","0000906304-26-000101-0","CEO Investment Advisor","CLARK CHRISTOPHER D","President","D",18.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619450\u002F000090630426000101\u002F0000906304-26-000101-index.htm",2800,50826,50848,"P","2026-06-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[53,56,59,62,65,68],{"ticker":54,"issuerName":55},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":57,"issuerName":58},"COIN","Coinbase Global, Inc.",{"ticker":60,"issuerName":61},"CRCL","Circle Internet Group, Inc.",{"ticker":63,"issuerName":64},"TRUP","TRUPANION, INC.",{"ticker":66,"issuerName":67},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":69,"issuerName":70},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":72,"fetchedAt":73,"source":74},1,"2026-07-28T05:11:56.591Z","sqlite",{"data":76,"meta":78},{"value":25,"quality":77,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":72,"fetchedAt":79,"source":74},"2026-07-28T05:11:56.593Z",{"data":81,"meta":93},{"ticker":32,"ceo":82,"industry":83,"fullTimeEmployees":84,"ipoDate":85,"country":86,"state":87,"city":88,"website":89,"exchangeShort":25,"marketCap":25,"beta":90,"range52w":91,"fetchedAt":92},"Charles Morgan Royce","Asset Management",50,"1986-11-19","US","NY","New York City","https:\u002F\u002Fwww.roycefunds.com\u002Ffunds\u002Froyce-value-trust\u002Fxrvtx",1.24,"14.41-18.88","2026-06-15T20:00:45.591Z",{"count":72,"fetchedAt":79,"source":74},{"data":95,"meta":97},{"ticker":32,"points":96},[],{"count":72,"fetchedAt":79,"source":74},{"data":99,"meta":1340},{"congressTrades":100,"insiderTrades":101,"priceHistory":103,"ticker":32},[],[102],{"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},[104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,273,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,398,401,403,406,409,412,414,417,420,423,426,429,432,435,438,441,444,447,450,452,455,458,461,464,466,469,471,473,475,478,480,483,485,488,491,494,497,500,502,505,508,511,513,516,518,521,524,526,529,532,534,536,538,541,544,547,549,552,555,557,559,562,565,568,571,574,576,579,581,584,587,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,633,636,639,642,644,646,649,652,654,656,659,661,664,666,668,670,673,676,678,681,684,687,689,692,694,696,698,701,704,706,709,711,714,716,719,722,724,726,729,732,735,737,740,742,745,747,750,753,756,758,760,762,765,767,770,772,774,776,779,782,785,788,791,793,796,798,801,803,806,809,811,813,816,819,821,823,825,828,831,834,837,839,841,844,847,850,852,854,856,859,862,864,867,869,871,873,875,877,880,883,886,889,891,893,895,897,900,903,906,909,911,914,916,918,921,923,925,928,930,933,936,939,942,945,947,949,951,953,955,957,959,961,963,966,969,971,973,975,977,979,982,985,987,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1034,1036,1039,1042,1045,1048,1051,1053,1055,1057,1060,1062,1065,1068,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1098,1100,1103,1106,1109,1112,1115,1117,1119,1121,1124,1126,1128,1130,1133,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1187,1189,1192,1195,1197,1200,1203,1206,1209,1212,1215,1217,1220,1223,1226,1228,1231,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1267,1269,1272,1275,1277,1279,1282,1285,1288,1291,1294,1296,1299,1301,1303,1305,1307,1309,1311,1314,1317,1319,1321,1324,1327,1329,1331,1333,1335,1337],{"date":105,"close":106},"2021-07-30",18.329999923706055,{"date":108,"close":109},"2021-08-06",18.579999923706055,{"date":111,"close":112},"2021-08-13",18.719999313354492,{"date":114,"close":115},"2021-08-20",18.25,{"date":117,"close":118},"2021-08-27",18.809999465942383,{"date":120,"close":121},"2021-09-03",19.010000228881836,{"date":123,"close":124},"2021-09-10",18.450000762939453,{"date":126,"close":127},"2021-09-17",18.40999984741211,{"date":129,"close":130},"2021-09-24",18.459999084472656,{"date":132,"close":133},"2021-10-01",18.3700008392334,{"date":135,"close":136},"2021-10-08",18.270000457763672,{"date":138,"close":139},"2021-10-15",18.600000381469727,{"date":141,"close":142},"2021-10-22",18.90999984741211,{"date":144,"close":145},"2021-10-29",18.959999084472656,{"date":147,"close":148},"2021-11-05",19.860000610351562,{"date":150,"close":151},"2021-11-12",19.809999465942383,{"date":153,"close":154},"2021-11-19",19.34000015258789,{"date":156,"close":157},"2021-11-26",18.770000457763672,{"date":159,"close":160},"2021-12-03",18.239999771118164,{"date":162,"close":163},"2021-12-10",18.290000915527344,{"date":165,"close":166},"2021-12-17",18.09000015258789,{"date":168,"close":169},"2021-12-23",19.030000686645508,{"date":171,"close":172},"2021-12-31",19.59000015258789,{"date":174,"close":175},"2022-01-07",18.8799991607666,{"date":177,"close":178},"2022-01-14",18.469999313354492,{"date":180,"close":181},"2022-01-21",17.170000076293945,{"date":183,"close":184},"2022-01-28",17.290000915527344,{"date":186,"close":187},"2022-02-04",17.540000915527344,{"date":189,"close":190},"2022-02-11",17.260000228881836,{"date":192,"close":181},"2022-02-18",{"date":194,"close":195},"2022-02-25",17.31999969482422,{"date":197,"close":198},"2022-03-04",16.950000762939453,{"date":200,"close":201},"2022-03-11",16.420000076293945,{"date":203,"close":204},"2022-03-18",17.209999084472656,{"date":206,"close":207},"2022-03-25",17.030000686645508,{"date":209,"close":210},"2022-04-01",17.100000381469727,{"date":212,"close":213},"2022-04-08",16.110000610351562,{"date":215,"close":216},"2022-04-14",16.09000015258789,{"date":218,"close":219},"2022-04-22",15.75,{"date":221,"close":222},"2022-04-29",15.40999984741211,{"date":224,"close":225},"2022-05-06",15.270000457763672,{"date":227,"close":228},"2022-05-13",14.880000114440918,{"date":230,"close":231},"2022-05-20",14.729999542236328,{"date":233,"close":234},"2022-05-27",15.569999694824219,{"date":236,"close":237},"2022-06-03",15.619999885559082,{"date":239,"close":240},"2022-06-10",15.300000190734863,{"date":242,"close":243},"2022-06-17",13.600000381469727,{"date":245,"close":246},"2022-06-24",14.569999694824219,{"date":248,"close":249},"2022-07-01",14.260000228881836,{"date":251,"close":252},"2022-07-08",14.539999961853027,{"date":254,"close":255},"2022-07-15",14.270000457763672,{"date":257,"close":258},"2022-07-22",14.859999656677246,{"date":260,"close":261},"2022-07-29",15.819999694824219,{"date":263,"close":264},"2022-08-05",15.510000228881836,{"date":266,"close":267},"2022-08-12",16.360000610351562,{"date":269,"close":270},"2022-08-19",16.06999969482422,{"date":272,"close":234},"2022-08-26",{"date":274,"close":258},"2022-09-02",{"date":276,"close":277},"2022-09-09",15.020000457763672,{"date":279,"close":280},"2022-09-16",14.109999656677246,{"date":282,"close":283},"2022-09-23",12.75,{"date":285,"close":286},"2022-09-30",12.550000190734863,{"date":288,"close":289},"2022-10-07",12.84000015258789,{"date":291,"close":292},"2022-10-14",12.329999923706055,{"date":294,"close":295},"2022-10-21",13.289999961853027,{"date":297,"close":298},"2022-10-28",13.819999694824219,{"date":300,"close":301},"2022-11-04",13.550000190734863,{"date":303,"close":304},"2022-11-11",14.680000305175781,{"date":306,"close":307},"2022-11-18",14.229999542236328,{"date":309,"close":310},"2022-11-25",14.609999656677246,{"date":312,"close":313},"2022-12-02",15.130000114440918,{"date":315,"close":316},"2022-12-09",14.079999923706055,{"date":318,"close":319},"2022-12-16",13.65999984741211,{"date":321,"close":322},"2022-12-23",13.5,{"date":324,"close":325},"2022-12-30",13.260000228881836,{"date":327,"close":243},"2023-01-06",{"date":329,"close":330},"2023-01-13",14.319999694824219,{"date":332,"close":333},"2023-01-20",14.210000038146973,{"date":335,"close":336},"2023-01-27",14.369999885559082,{"date":338,"close":339},"2023-02-03",15.3100004196167,{"date":341,"close":342},"2023-02-10",14.5600004196167,{"date":344,"close":345},"2023-02-17",14.75,{"date":347,"close":348},"2023-02-24",14.279999732971191,{"date":350,"close":252},"2023-03-03",{"date":352,"close":353},"2023-03-10",13.199999809265137,{"date":355,"close":356},"2023-03-17",12.720000267028809,{"date":358,"close":359},"2023-03-24",12.920000076293945,{"date":361,"close":362},"2023-03-31",13.569999694824219,{"date":364,"close":365},"2023-04-06",13.050000190734863,{"date":367,"close":368},"2023-04-14",13.300000190734863,{"date":370,"close":371},"2023-04-21",13.100000381469727,{"date":373,"close":374},"2023-04-28",12.970000267028809,{"date":376,"close":377},"2023-05-05",12.789999961853027,{"date":379,"close":380},"2023-05-12",12.579999923706055,{"date":382,"close":383},"2023-05-19",12.859999656677246,{"date":385,"close":386},"2023-05-26",12.779999732971191,{"date":388,"close":389},"2023-06-02",13.25,{"date":391,"close":392},"2023-06-09",13.470000267028809,{"date":394,"close":395},"2023-06-16",13.649999618530273,{"date":397,"close":353},"2023-06-23",{"date":399,"close":400},"2023-06-30",13.800000190734863,{"date":402,"close":301},"2023-07-07",{"date":404,"close":405},"2023-07-14",14.029999732971191,{"date":407,"close":408},"2023-07-21",14.130000114440918,{"date":410,"close":411},"2023-07-28",14.289999961853027,{"date":413,"close":405},"2023-08-04",{"date":415,"close":416},"2023-08-11",13.979999542236328,{"date":418,"close":419},"2023-08-18",13.630000114440918,{"date":421,"close":422},"2023-08-25",13.5600004196167,{"date":424,"close":425},"2023-09-01",13.989999771118164,{"date":427,"close":428},"2023-09-08",13.229999542236328,{"date":430,"close":431},"2023-09-15",13.140000343322754,{"date":433,"close":434},"2023-09-22",12.829999923706055,{"date":436,"close":437},"2023-09-29",12.869999885559082,{"date":439,"close":440},"2023-10-06",12.65999984741211,{"date":442,"close":443},"2023-10-13",12.529999732971191,{"date":445,"close":446},"2023-10-20",12.069999694824219,{"date":448,"close":449},"2023-10-27",11.930000305175781,{"date":451,"close":356},"2023-11-03",{"date":453,"close":454},"2023-11-10",12.380000114440918,{"date":456,"close":457},"2023-11-17",12.989999771118164,{"date":459,"close":460},"2023-11-24",13.399999618530273,{"date":462,"close":463},"2023-12-01",13.729999542236328,{"date":465,"close":392},"2023-12-08",{"date":467,"close":468},"2023-12-15",14.050000190734863,{"date":470,"close":342},"2023-12-22",{"date":472,"close":342},"2023-12-29",{"date":474,"close":405},"2024-01-05",{"date":476,"close":477},"2024-01-12",14.0600004196167,{"date":479,"close":316},"2024-01-19",{"date":481,"close":482},"2024-01-26",14.3100004196167,{"date":484,"close":348},"2024-02-02",{"date":486,"close":487},"2024-02-09",14.489999771118164,{"date":489,"close":490},"2024-02-16",14.600000381469727,{"date":492,"close":493},"2024-02-23",14.479999542236328,{"date":495,"close":496},"2024-03-01",14.760000228881836,{"date":498,"close":499},"2024-03-08",14.550000190734863,{"date":501,"close":255},"2024-03-15",{"date":503,"close":504},"2024-03-22",14.779999732971191,{"date":506,"close":507},"2024-03-28",15.170000076293945,{"date":509,"close":510},"2024-04-05",14.819999694824219,{"date":512,"close":348},"2024-04-12",{"date":514,"close":515},"2024-04-19",13.850000381469727,{"date":517,"close":411},"2024-04-26",{"date":519,"close":520},"2024-05-03",14.510000228881836,{"date":522,"close":523},"2024-05-10",14.850000381469727,{"date":525,"close":277},"2024-05-17",{"date":527,"close":528},"2024-05-24",14.930000305175781,{"date":530,"close":531},"2024-05-31",14.920000076293945,{"date":533,"close":490},"2024-06-07",{"date":535,"close":408},"2024-06-14",{"date":537,"close":330},"2024-06-21",{"date":539,"close":540},"2024-06-28",14.470000267028809,{"date":542,"close":543},"2024-07-05",14.329999923706055,{"date":545,"close":546},"2024-07-12",15.100000381469727,{"date":548,"close":222},"2024-07-19",{"date":550,"close":551},"2024-07-26",15.699999809265137,{"date":553,"close":554},"2024-08-02",14.949999809265137,{"date":556,"close":496},"2024-08-09",{"date":558,"close":507},"2024-08-16",{"date":560,"close":561},"2024-08-23",15.479999542236328,{"date":563,"close":564},"2024-08-30",15.550000190734863,{"date":566,"close":567},"2024-09-06",14.649999618530273,{"date":569,"close":570},"2024-09-13",15.029999732971191,{"date":572,"close":573},"2024-09-20",15.4399995803833,{"date":575,"close":564},"2024-09-27",{"date":577,"close":578},"2024-10-04",15.59000015258789,{"date":580,"close":551},"2024-10-11",{"date":582,"close":583},"2024-10-18",15.829999923706055,{"date":585,"close":586},"2024-10-25",15.380000114440918,{"date":588,"close":507},"2024-11-01",{"date":590,"close":591},"2024-11-08",16.540000915527344,{"date":593,"close":594},"2024-11-15",15.930000305175781,{"date":596,"close":597},"2024-11-22",16.479999542236328,{"date":599,"close":600},"2024-11-29",16.649999618530273,{"date":602,"close":603},"2024-12-06",16.81999969482422,{"date":605,"close":606},"2024-12-13",15.880000114440918,{"date":608,"close":609},"2024-12-20",15.729999542236328,{"date":611,"close":612},"2024-12-27",15.789999961853027,{"date":614,"close":615},"2025-01-03",15.84000015258789,{"date":617,"close":618},"2025-01-10",15.649999618530273,{"date":620,"close":621},"2025-01-17",16.31999969482422,{"date":623,"close":624},"2025-01-24",16.610000610351562,{"date":626,"close":627},"2025-01-31",16.280000686645508,{"date":629,"close":630},"2025-02-07",16.170000076293945,{"date":632,"close":630},"2025-02-14",{"date":634,"close":635},"2025-02-21",15.710000038146973,{"date":637,"close":638},"2025-02-28",15.239999771118164,{"date":640,"close":641},"2025-03-07",14.720000267028809,{"date":643,"close":307},"2025-03-14",{"date":645,"close":487},"2025-03-21",{"date":647,"close":648},"2025-03-28",14.25,{"date":650,"close":651},"2025-04-04",13.010000228881836,{"date":653,"close":353},"2025-04-11",{"date":655,"close":460},"2025-04-17",{"date":657,"close":658},"2025-04-25",13.880000114440918,{"date":660,"close":255},"2025-05-02",{"date":662,"close":663},"2025-05-09",14.430000305175781,{"date":665,"close":313},"2025-05-16",{"date":667,"close":304},"2025-05-23",{"date":669,"close":258},"2025-05-30",{"date":671,"close":672},"2025-06-06",15.050000190734863,{"date":674,"close":675},"2025-06-13",14.619999885559082,{"date":677,"close":487},"2025-06-20",{"date":679,"close":680},"2025-06-27",14.9399995803833,{"date":682,"close":683},"2025-07-03",15.529999732971191,{"date":685,"close":686},"2025-07-11",15.399999618530273,{"date":688,"close":225},"2025-07-18",{"date":690,"close":691},"2025-07-22",15.369999885559082,{"date":693,"close":264},"2025-07-23",{"date":695,"close":691},"2025-07-24",{"date":697,"close":561},"2025-07-25",{"date":699,"close":700},"2025-07-28",15.5,{"date":702,"close":703},"2025-07-29",15.350000381469727,{"date":705,"close":225},"2025-07-30",{"date":707,"close":708},"2025-07-31",15.180000305175781,{"date":710,"close":680},"2025-08-01",{"date":712,"close":713},"2025-08-04",15.229999542236328,{"date":715,"close":713},"2025-08-05",{"date":717,"close":718},"2025-08-06",15.260000228881836,{"date":720,"close":721},"2025-08-07",15.149999618530273,{"date":723,"close":507},"2025-08-08",{"date":725,"close":507},"2025-08-11",{"date":727,"close":728},"2025-08-12",15.5600004196167,{"date":730,"close":731},"2025-08-13",15.859999656677246,{"date":733,"close":734},"2025-08-14",15.640000343322754,{"date":736,"close":683},"2025-08-15",{"date":738,"close":739},"2025-08-18",15.579999923706055,{"date":741,"close":564},"2025-08-19",{"date":743,"close":744},"2025-08-20",15.470000267028809,{"date":746,"close":561},"2025-08-21",{"date":748,"close":749},"2025-08-22",15.920000076293945,{"date":751,"close":752},"2025-08-25",15.989999771118164,{"date":754,"close":755},"2025-08-26",16.059999465942383,{"date":757,"close":213},"2025-08-27",{"date":759,"close":213},"2025-08-28",{"date":761,"close":755},"2025-08-29",{"date":763,"close":764},"2025-09-02",16.049999237060547,{"date":766,"close":764},"2025-09-03",{"date":768,"close":769},"2025-09-04",16.139999389648438,{"date":771,"close":267},"2025-09-05",{"date":773,"close":267},"2025-09-08",{"date":775,"close":621},"2025-09-09",{"date":777,"close":778},"2025-09-10",16.299999237060547,{"date":780,"close":781},"2025-09-11",16.5,{"date":783,"close":784},"2025-09-12",16.079999923706055,{"date":786,"close":787},"2025-09-15",16.100000381469727,{"date":789,"close":790},"2025-09-16",16.040000915527344,{"date":792,"close":790},"2025-09-17",{"date":794,"close":795},"2025-09-18",16.34000015258789,{"date":797,"close":627},"2025-09-19",{"date":799,"close":800},"2025-09-22",16.350000381469727,{"date":802,"close":621},"2025-09-23",{"date":804,"close":805},"2025-09-24",16.200000762939453,{"date":807,"close":808},"2025-09-25",15.970000267028809,{"date":810,"close":270},"2025-09-26",{"date":812,"close":755},"2025-09-29",{"date":814,"close":815},"2025-09-30",16.1299991607666,{"date":817,"close":818},"2025-10-01",16.239999771118164,{"date":820,"close":818},"2025-10-02",{"date":822,"close":795},"2025-10-03",{"date":824,"close":795},"2025-10-06",{"date":826,"close":827},"2025-10-07",16.15999984741211,{"date":829,"close":830},"2025-10-08",16.3799991607666,{"date":832,"close":833},"2025-10-09",16.1200008392334,{"date":835,"close":836},"2025-10-10",15.680000305175781,{"date":838,"close":808},"2025-10-13",{"date":840,"close":827},"2025-10-14",{"date":842,"close":843},"2025-10-15",16.149999618530273,{"date":845,"close":846},"2025-10-16",16,{"date":848,"close":849},"2025-10-17",15.90999984741211,{"date":851,"close":784},"2025-10-20",{"date":853,"close":755},"2025-10-21",{"date":855,"close":606},"2025-10-22",{"date":857,"close":858},"2025-10-23",16.18000030517578,{"date":860,"close":861},"2025-10-24",16.309999465942383,{"date":863,"close":621},"2025-10-27",{"date":865,"close":866},"2025-10-28",16.219999313354492,{"date":868,"close":764},"2025-10-29",{"date":870,"close":849},"2025-10-30",{"date":872,"close":846},"2025-10-31",{"date":874,"close":731},"2025-11-03",{"date":876,"close":635},"2025-11-04",{"date":878,"close":879},"2025-11-05",15.949999809265137,{"date":881,"close":882},"2025-11-06",15.6899995803833,{"date":884,"close":885},"2025-11-07",15.779999732971191,{"date":887,"close":888},"2025-11-10",15.850000381469727,{"date":890,"close":749},"2025-11-11",{"date":892,"close":849},"2025-11-12",{"date":894,"close":700},"2025-11-13",{"date":896,"close":700},"2025-11-14",{"date":898,"close":899},"2025-11-17",15.199999809265137,{"date":901,"close":902},"2025-11-18",15.210000038146973,{"date":904,"close":905},"2025-11-19",15.25,{"date":907,"close":908},"2025-11-20",14.989999771118164,{"date":910,"close":586},"2025-11-21",{"date":912,"close":913},"2025-11-24",15.65999984741211,{"date":915,"close":808},"2025-11-25",{"date":917,"close":815},"2025-11-26",{"date":919,"close":920},"2025-11-28",16.25,{"date":922,"close":784},"2025-12-01",{"date":924,"close":630},"2025-12-02",{"date":926,"close":927},"2025-12-03",16.399999618530273,{"date":929,"close":861},"2025-12-04",{"date":931,"close":932},"2025-12-05",16.3700008392334,{"date":934,"close":935},"2025-12-08",16.40999984741211,{"date":937,"close":938},"2025-12-09",16.469999313354492,{"date":940,"close":941},"2025-12-10",16.8700008392334,{"date":943,"close":944},"2025-12-11",16.389999389648438,{"date":946,"close":827},"2025-12-12",{"date":948,"close":764},"2025-12-15",{"date":950,"close":879},"2025-12-16",{"date":952,"close":606},"2025-12-17",{"date":954,"close":270},"2025-12-18",{"date":956,"close":866},"2025-12-19",{"date":958,"close":621},"2025-12-22",{"date":960,"close":858},"2025-12-23",{"date":962,"close":621},"2025-12-24",{"date":964,"close":965},"2025-12-26",16.270000457763672,{"date":967,"close":968},"2025-12-29",16.190000534057617,{"date":970,"close":769},"2025-12-30",{"date":972,"close":787},"2025-12-31",{"date":974,"close":833},"2026-01-02",{"date":976,"close":267},"2026-01-05",{"date":978,"close":624},"2026-01-06",{"date":980,"close":981},"2026-01-07",16.6200008392334,{"date":983,"close":984},"2026-01-08",16.739999771118164,{"date":986,"close":603},"2026-01-09",{"date":988,"close":207},"2026-01-12",{"date":990,"close":991},"2026-01-13",17.049999237060547,{"date":993,"close":994},"2026-01-14",17.1299991607666,{"date":996,"close":204},"2026-01-15",{"date":998,"close":999},"2026-01-16",17.389999389648438,{"date":1001,"close":1002},"2026-01-20",17.1200008392334,{"date":1004,"close":1005},"2026-01-21",17.43000030517578,{"date":1007,"close":1008},"2026-01-22",17.5,{"date":1010,"close":1011},"2026-01-23",17.459999084472656,{"date":1013,"close":1014},"2026-01-26",17.600000381469727,{"date":1016,"close":1017},"2026-01-27",17.510000228881836,{"date":1019,"close":1011},"2026-01-28",{"date":1021,"close":1022},"2026-01-29",17.450000762939453,{"date":1024,"close":1025},"2026-01-30",17.3700008392334,{"date":1027,"close":1028},"2026-02-02",17.479999542236328,{"date":1030,"close":1031},"2026-02-03",17.520000457763672,{"date":1033,"close":1011},"2026-02-04",{"date":1035,"close":195},"2026-02-05",{"date":1037,"close":1038},"2026-02-06",17.8700008392334,{"date":1040,"close":1041},"2026-02-09",18.1200008392334,{"date":1043,"close":1044},"2026-02-10",18.18000030517578,{"date":1046,"close":1047},"2026-02-11",18.170000076293945,{"date":1049,"close":1050},"2026-02-12",17.989999771118164,{"date":1052,"close":133},"2026-02-13",{"date":1054,"close":178},"2026-02-17",{"date":1056,"close":139},"2026-02-18",{"date":1058,"close":1059},"2026-02-19",18.489999771118164,{"date":1061,"close":130},"2026-02-20",{"date":1063,"close":1064},"2026-02-23",18.260000228881836,{"date":1066,"close":1067},"2026-02-24",18.440000534057617,{"date":1069,"close":1067},"2026-02-25",{"date":1071,"close":1072},"2026-02-26",18.649999618530273,{"date":1074,"close":1075},"2026-02-27",18.360000610351562,{"date":1077,"close":1078},"2026-03-02",18.59000015258789,{"date":1080,"close":1081},"2026-03-03",18.139999389648438,{"date":1083,"close":1041},"2026-03-04",{"date":1085,"close":1086},"2026-03-05",17.670000076293945,{"date":1088,"close":1089},"2026-03-06",17.299999237060547,{"date":1091,"close":1092},"2026-03-09",17.079999923706055,{"date":1094,"close":1095},"2026-03-10",17.200000762939453,{"date":1097,"close":181},"2026-03-11",{"date":1099,"close":984},"2026-03-12",{"date":1101,"close":1102},"2026-03-13",16.459999084472656,{"date":1104,"close":1105},"2026-03-16",16.700000762939453,{"date":1107,"close":1108},"2026-03-17",16.850000381469727,{"date":1110,"close":1111},"2026-03-18",16.68000030517578,{"date":1113,"close":1114},"2026-03-19",16.639999389648438,{"date":1116,"close":805},"2026-03-20",{"date":1118,"close":795},"2026-03-23",{"date":1120,"close":981},"2026-03-24",{"date":1122,"close":1123},"2026-03-25",16.889999389648438,{"date":1125,"close":935},"2026-03-26",{"date":1127,"close":833},"2026-03-27",{"date":1129,"close":216},"2026-03-30",{"date":1131,"close":1132},"2026-03-31",16.600000381469727,{"date":1134,"close":1135},"2026-04-01",16.979999542236328,{"date":1137,"close":1138},"2026-04-02",16.899999618530273,{"date":1140,"close":1138},"2026-04-06",{"date":1142,"close":1143},"2026-04-07",16.860000610351562,{"date":1145,"close":1146},"2026-04-08",17.469999313354492,{"date":1148,"close":1149},"2026-04-09",17.719999313354492,{"date":1151,"close":1152},"2026-04-10",17.780000686645508,{"date":1154,"close":1155},"2026-04-13",17.920000076293945,{"date":1157,"close":1158},"2026-04-14",18.1299991607666,{"date":1160,"close":1161},"2026-04-15",18.030000686645508,{"date":1163,"close":1164},"2026-04-16",17.739999771118164,{"date":1166,"close":1167},"2026-04-17",18.049999237060547,{"date":1169,"close":1170},"2026-04-20",18.200000762939453,{"date":1172,"close":1173},"2026-04-21",18.229999542236328,{"date":1175,"close":1176},"2026-04-22",18.299999237060547,{"date":1178,"close":1179},"2026-04-23",18.219999313354492,{"date":1181,"close":1182},"2026-04-24",18.34000015258789,{"date":1184,"close":178},"2026-04-27",{"date":1186,"close":1173},"2026-04-28",{"date":1188,"close":1170},"2026-04-29",{"date":1190,"close":1191},"2026-04-30",18.399999618530273,{"date":1193,"close":1194},"2026-05-01",18.5,{"date":1196,"close":1182},"2026-05-04",{"date":1198,"close":1199},"2026-05-05",18.520000457763672,{"date":1201,"close":1202},"2026-05-06",18.700000762939453,{"date":1204,"close":1205},"2026-05-07",18.56999969482422,{"date":1207,"close":1208},"2026-05-08",18.68000030517578,{"date":1210,"close":1211},"2026-05-11",18.760000228881836,{"date":1213,"close":1214},"2026-05-12",18.420000076293945,{"date":1216,"close":178},"2026-05-13",{"date":1218,"close":1219},"2026-05-14",18.43000030517578,{"date":1221,"close":1222},"2026-05-15",18.020000457763672,{"date":1224,"close":1225},"2026-05-18",17.75,{"date":1227,"close":1086},"2026-05-19",{"date":1229,"close":1230},"2026-05-20",18,{"date":1232,"close":1041},"2026-05-21",{"date":1234,"close":1235},"2026-05-22",18.309999465942383,{"date":1237,"close":1238},"2026-05-26",18.65999984741211,{"date":1240,"close":1241},"2026-05-27",18.510000228881836,{"date":1243,"close":1244},"2026-05-28",18.6200008392334,{"date":1246,"close":1247},"2026-05-29",18.559999465942383,{"date":1249,"close":1250},"2026-06-01",18.389999389648438,{"date":1252,"close":1253},"2026-06-02",18.479999542236328,{"date":1255,"close":1170},"2026-06-03",{"date":1257,"close":1258},"2026-06-04",18.15999984741211,{"date":1260,"close":1261},"2026-06-05",17.6299991607666,{"date":1263,"close":1264},"2026-06-08",17.770000457763672,{"date":1266,"close":1225},"2026-06-09",{"date":1268,"close":1008},"2026-06-10",{"date":1270,"close":1271},"2026-06-11",17.559999465942383,{"date":1273,"close":1274},"2026-06-12",17.950000762939453,{"date":47,"close":1276},18.110000610351562,{"date":1278,"close":1155},"2026-06-16",{"date":1280,"close":1281},"2026-06-17",17.760000228881836,{"date":1283,"close":1284},"2026-06-18",17.940000534057617,{"date":1286,"close":1287},"2026-06-22",18.06999969482422,{"date":1289,"close":1290},"2026-06-23",17.889999389648438,{"date":1292,"close":1293},"2026-06-24",18.059999465942383,{"date":1295,"close":1235},"2026-06-25",{"date":1297,"close":1298},"2026-06-26",18.280000686645508,{"date":1300,"close":1075},"2026-06-29",{"date":1302,"close":178},"2026-06-30",{"date":1304,"close":1241},"2026-07-01",{"date":1306,"close":178},"2026-07-02",{"date":1308,"close":133},"2026-07-06",{"date":1310,"close":1047},"2026-07-07",{"date":1312,"close":1313},"2026-07-08",17.93000030517578,{"date":1315,"close":1316},"2026-07-09",18.190000534057617,{"date":1318,"close":1276},"2026-07-10",{"date":1320,"close":1155},"2026-07-13",{"date":1322,"close":1323},"2026-07-14",18.149999618530273,{"date":1325,"close":1326},"2026-07-15",18.100000381469727,{"date":1328,"close":1230},"2026-07-16",{"date":1330,"close":1155},"2026-07-17",{"date":1332,"close":1274},"2026-07-20",{"date":1334,"close":1158},"2026-07-21",{"date":1336,"close":1167},"2026-07-22",{"date":1338,"close":1339},"2026-07-23",17.979999542236328,{"count":72,"fetchedAt":1341,"source":74},"2026-07-28T05:11:56.604Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1343},"\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>",1785215516504]