[{"data":1,"prerenderedAt":1308},["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-USIO":25,"$fwVhXTFHlY-90oICttJwI6KsOyXtw7_MWehjMZUviUvk":26,"ticker-mcap-USIO":182,"ticker-profile-USIO":192,"ticker-earnings-USIO":206,"ticker-congress-USIO":210},{"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":178},{"identity":28,"transactions":33,"sectorSlug":158,"relatedTickers":159},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1088034","Usio, Inc.","Finance & Insurance","USIO",[34,49,57,67,72,77,86,91,97,102,105,107,113,124,131,136,144,153],{"cik":29,"filedAt":35,"filingId":36,"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":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T16:54:26.000Z","0001096906-26-000982-0","White Michael Joseph","SVP, Chief Accounting Officer","D",1.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010317\u002F000109690626000982\u002F0001096906-26-000982-index.htm",6000,323737,10920,"M","2026-06-21","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"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":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":56},"0001096906-26-000982-1",1779,321958,3237.78,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"formType":60,"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":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T00:00:00.000Z","0001096906-26-000985-0","4","Miller Elizabeth Michelle","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1937974\u002F000109690626000985\u002F0001096906-26-000985-index.htm",7000,71194,12740,{"cik":29,"filedAt":58,"filingId":68,"formType":60,"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":69,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":64,"sharesOwnedAfter":71,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001096906-26-000984-0","Rollins Brad","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1706146\u002F000109690626000984\u002F0001096906-26-000984-index.htm",143667,{"cik":29,"filedAt":58,"filingId":73,"formType":60,"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":74,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":75,"shares":64,"sharesOwnedAfter":76,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001096906-26-000986-0","Beyer del la Garza Ernesto R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1823064\u002F000109690626000986\u002F0001096906-26-000986-index.htm",99666,{"cik":29,"filedAt":78,"filingId":79,"formType":60,"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":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-22T00:00:00.000Z","0001096906-26-000979-0","Uffner Jerry","SVP, Head of Card Issuing","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028182\u002F000109690626000979\u002F0001096906-26-000979-index.htm",4000,246638,7280,{"cik":29,"filedAt":78,"filingId":87,"formType":60,"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":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":82,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":56},"0001096906-26-000979-1",1368,245270,2489.76,{"cik":29,"filedAt":78,"filingId":92,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":95,"shares":64,"sharesOwnedAfter":96,"totalValue":66,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001096906-26-000978-0","HOCH LOUIS A","Chairman, President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1089351\u002F000109690626000978\u002F0001096906-26-000978-index.htm",3509089,{"cik":29,"filedAt":78,"filingId":98,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":95,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":56},"0001096906-26-000978-1",2755,3506334,5014.1,{"cik":29,"filedAt":78,"filingId":103,"formType":60,"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":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":104,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001096906-26-000976-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010317\u002F000109690626000976\u002F0001096906-26-000976-index.htm",{"cik":29,"filedAt":78,"filingId":106,"formType":60,"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":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":104,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001096906-26-000976-1",{"cik":29,"filedAt":78,"filingId":108,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":111,"shares":83,"sharesOwnedAfter":112,"totalValue":85,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001096906-26-000981-0","Frost Houston Korth","SVP, Chief Product Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1627479\u002F000109690626000981\u002F0001096906-26-000981-index.htm",775108,{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":56},"2026-06-15T23:54:24.000Z","0001096906-26-000957-0",1.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1627479\u002F000109690626000957\u002F0001096906-26-000957-index.htm",50000,771108,85500,"A","2026-06-11","Stock award",{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":56},"2026-06-15T23:31:50.000Z","0001096906-26-000955-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1089351\u002F000109690626000955\u002F0001096906-26-000955-index.htm",300000,3502089,513000,{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":134,"shares":118,"sharesOwnedAfter":135,"totalValue":120,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":56},"2026-06-15T23:08:51.000Z","0001096906-26-000954-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010317\u002F000109690626000954\u002F0001096906-26-000954-index.htm",317737,{"cik":29,"filedAt":137,"filingId":138,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":139,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":56},"2026-06-15T00:00:00.000Z","0001096906-26-000958-0","SVP Card Issuing SLS & Bus Dev","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028182\u002F000109690626000958\u002F0001096906-26-000958-index.htm",40000,242638,68400,{"cik":29,"filedAt":145,"filingId":146,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":45,"transactionDate":152,"intentLabel":47,"signalQuality":48},"2026-03-20T00:00:00.000Z","0001096906-26-000356-0",1.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1937974\u002F000109690626000356\u002F0001096906-26-000356-index.htm",2000,64694,2420,"2026-03-16",{"cik":29,"filedAt":145,"filingId":154,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":54,"transactionDate":152,"intentLabel":55,"signalQuality":56},"0001096906-26-000356-1",500,64194,605,"finance-insurance",[160,163,166,169,172,175],{"ticker":161,"issuerName":162},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":164,"issuerName":165},"COIN","Coinbase Global, Inc.",{"ticker":167,"issuerName":168},"CRCL","Circle Internet Group, Inc.",{"ticker":170,"issuerName":171},"TRUP","TRUPANION, INC.",{"ticker":173,"issuerName":174},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":176,"issuerName":177},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":179,"fetchedAt":180,"source":181},18,"2026-07-29T02:10:27.038Z","sqlite",{"data":183,"meta":189},{"value":184,"quality":185,"closeDate":186,"ageDays":187,"sharesAsOf":188},53260266.97253251,"fresh","2026-07-24",5,"2026-05-11",{"count":190,"fetchedAt":191,"source":181},1,"2026-07-29T02:10:27.039Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Louis A. Hoch","Information Technology Services",107,"1999-02-22","US","TX","San Antonio","https:\u002F\u002Fwww.usio.com",1.399,"1.03-2.02","2026-06-16T03:00:50.303Z",{"count":190,"fetchedAt":191,"source":181},{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":190,"fetchedAt":191,"source":181},{"data":211,"meta":1306},{"congressTrades":212,"insiderTrades":213,"priceHistory":232,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231],{"cik":29,"filedAt":35,"filingId":36,"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":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"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":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":60,"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":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":68,"formType":60,"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":69,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":64,"sharesOwnedAfter":71,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":73,"formType":60,"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":74,"ownerTitle":62,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":75,"shares":64,"sharesOwnedAfter":76,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":78,"filingId":79,"formType":60,"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":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":78,"filingId":87,"formType":60,"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":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":82,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":78,"filingId":92,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":95,"shares":64,"sharesOwnedAfter":96,"totalValue":66,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":78,"filingId":98,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":95,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":78,"filingId":103,"formType":60,"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":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":104,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":78,"filingId":106,"formType":60,"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":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":104,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":78,"filingId":108,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":111,"shares":83,"sharesOwnedAfter":112,"totalValue":85,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":134,"shares":118,"sharesOwnedAfter":135,"totalValue":120,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":137,"filingId":138,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":139,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":145,"filingId":146,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":45,"transactionDate":152},{"cik":29,"filedAt":145,"filingId":154,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":54,"transactionDate":152},[233,236,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,407,410,413,415,418,421,424,427,430,432,435,438,441,444,447,450,452,455,458,461,463,466,469,472,475,478,480,483,486,488,490,493,495,498,500,502,504,506,509,511,514,516,519,522,524,527,530,533,536,539,541,543,545,547,549,551,554,557,559,562,564,566,568,570,573,576,578,580,582,584,586,589,591,593,595,597,599,602,604,606,609,611,613,616,618,621,624,626,628,631,633,636,638,640,642,644,646,648,650,653,656,658,660,662,664,666,668,671,673,676,678,681,684,686,688,690,692,694,697,699,702,704,707,710,712,715,717,719,722,724,727,729,731,733,736,739,742,744,746,748,750,752,754,756,758,761,763,765,767,769,771,773,775,777,780,782,784,787,789,791,794,796,798,800,802,804,806,808,810,812,814,816,818,820,822,824,826,828,830,832,835,837,839,841,843,845,847,849,851,853,855,857,859,861,863,865,867,869,871,873,875,877,879,881,883,885,887,889,891,893,896,898,900,902,904,906,908,910,912,914,916,918,920,922,924,926,928,930,932,934,936,938,940,942,944,946,948,950,952,954,956,958,960,962,964,966,968,970,972,974,976,978,980,982,984,986,988,991,994,996,998,1000,1002,1004,1006,1008,1010,1012,1014,1016,1018,1020,1022,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1044,1046,1048,1050,1052,1054,1056,1058,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1081,1083,1085,1087,1089,1091,1093,1096,1099,1101,1104,1106,1108,1110,1113,1116,1119,1122,1125,1128,1130,1133,1135,1138,1140,1143,1145,1147,1149,1151,1153,1156,1158,1161,1163,1165,1167,1169,1172,1174,1176,1178,1180,1182,1184,1187,1189,1191,1193,1195,1196,1198,1200,1202,1204,1206,1208,1210,1212,1214,1216,1218,1220,1222,1224,1226,1228,1230,1232,1234,1236,1238,1239,1242,1244,1246,1248,1250,1252,1254,1256,1258,1261,1264,1267,1270,1272,1274,1276,1278,1280,1282,1285,1288,1291,1293,1296,1298,1300,1303,1305],{"date":234,"close":235},"2021-07-30",5.610000133514404,{"date":237,"close":235},"2021-08-06",{"date":239,"close":240},"2021-08-13",5.449999809265137,{"date":242,"close":243},"2021-08-20",5.130000114440918,{"date":245,"close":246},"2021-08-27",5.679999828338623,{"date":248,"close":249},"2021-09-03",6.289999961853027,{"date":251,"close":252},"2021-09-10",6.480000019073486,{"date":254,"close":255},"2021-09-17",6.119999885559082,{"date":257,"close":258},"2021-09-24",6.28000020980835,{"date":260,"close":261},"2021-10-01",6.03000020980835,{"date":263,"close":264},"2021-10-08",5.989999771118164,{"date":266,"close":267},"2021-10-15",5.889999866485596,{"date":269,"close":270},"2021-10-22",5.909999847412109,{"date":272,"close":273},"2021-10-29",6.349999904632568,{"date":275,"close":276},"2021-11-05",6.079999923706055,{"date":278,"close":279},"2021-11-12",6.059999942779541,{"date":281,"close":282},"2021-11-19",7.329999923706055,{"date":284,"close":285},"2021-11-26",8,{"date":287,"close":235},"2021-12-03",{"date":289,"close":290},"2021-12-10",6.019999980926514,{"date":292,"close":293},"2021-12-17",5.269999980926514,{"date":295,"close":296},"2021-12-23",5.079999923706055,{"date":298,"close":299},"2021-12-31",4.360000133514404,{"date":301,"close":302},"2022-01-07",4.150000095367432,{"date":304,"close":305},"2022-01-14",3.619999885559082,{"date":307,"close":308},"2022-01-21",2.940000057220459,{"date":310,"close":311},"2022-01-28",3.1700000762939453,{"date":313,"close":314},"2022-02-04",3.299999952316284,{"date":316,"close":317},"2022-02-11",3.3499999046325684,{"date":319,"close":320},"2022-02-18",3.2799999713897705,{"date":322,"close":323},"2022-02-25",3.440000057220459,{"date":325,"close":326},"2022-03-04",3.119999885559082,{"date":328,"close":329},"2022-03-11",3.4700000286102295,{"date":331,"close":332},"2022-03-18",3.759999990463257,{"date":334,"close":335},"2022-03-25",3.5299999713897705,{"date":337,"close":338},"2022-04-01",3.509999990463257,{"date":340,"close":341},"2022-04-08",3.309999942779541,{"date":343,"close":344},"2022-04-14",3.1500000953674316,{"date":346,"close":347},"2022-04-22",2.9600000381469727,{"date":349,"close":350},"2022-04-29",2.8499999046325684,{"date":352,"close":353},"2022-05-06",2.4200000762939453,{"date":355,"close":356},"2022-05-13",2.299999952316284,{"date":358,"close":359},"2022-05-20",2.359999895095825,{"date":361,"close":362},"2022-05-27",2.5299999713897705,{"date":364,"close":365},"2022-06-03",2.2899999618530273,{"date":367,"close":368},"2022-06-10",2.4600000381469727,{"date":370,"close":371},"2022-06-17",2.680000066757202,{"date":373,"close":374},"2022-06-24",2.369999885559082,{"date":376,"close":377},"2022-07-01",2.4000000953674316,{"date":379,"close":380},"2022-07-08",2.059999942779541,{"date":382,"close":383},"2022-07-15",2.1500000953674316,{"date":385,"close":386},"2022-07-22",2.1600000858306885,{"date":388,"close":389},"2022-07-29",2.180000066757202,{"date":391,"close":392},"2022-08-05",2.130000114440918,{"date":394,"close":395},"2022-08-12",1.649999976158142,{"date":397,"close":398},"2022-08-19",1.5700000524520874,{"date":400,"close":401},"2022-08-26",1.5299999713897705,{"date":403,"close":404},"2022-09-02",1.6399999856948853,{"date":406,"close":404},"2022-09-09",{"date":408,"close":409},"2022-09-16",1.5,{"date":411,"close":412},"2022-09-23",1.2999999523162842,{"date":414,"close":412},"2022-09-30",{"date":416,"close":417},"2022-10-07",1.4900000095367432,{"date":419,"close":420},"2022-10-14",1.75,{"date":422,"close":423},"2022-10-21",1.850000023841858,{"date":425,"close":426},"2022-10-28",2.0399999618530273,{"date":428,"close":429},"2022-11-04",2.2300000190734863,{"date":431,"close":383},"2022-11-11",{"date":433,"close":434},"2022-11-18",2.3499999046325684,{"date":436,"close":437},"2022-11-25",2.509999990463257,{"date":439,"close":440},"2022-12-02",2.390000104904175,{"date":442,"close":443},"2022-12-09",2.259999990463257,{"date":445,"close":446},"2022-12-16",1.9299999475479126,{"date":448,"close":449},"2022-12-23",1.5499999523162842,{"date":451,"close":395},"2022-12-30",{"date":453,"close":454},"2023-01-06",1.7400000095367432,{"date":456,"close":457},"2023-01-13",1.7899999618530273,{"date":459,"close":460},"2023-01-20",1.690000057220459,{"date":462,"close":446},"2023-01-27",{"date":464,"close":465},"2023-02-03",2.200000047683716,{"date":467,"close":468},"2023-02-10",2.0999999046325684,{"date":470,"close":471},"2023-02-17",1.9800000190734863,{"date":473,"close":474},"2023-02-24",1.8200000524520874,{"date":476,"close":477},"2023-03-03",1.8899999856948853,{"date":479,"close":474},"2023-03-10",{"date":481,"close":482},"2023-03-17",1.7300000190734863,{"date":484,"close":485},"2023-03-24",1.7000000476837158,{"date":487,"close":454},"2023-03-31",{"date":489,"close":482},"2023-04-06",{"date":491,"close":492},"2023-04-14",1.8300000429153442,{"date":494,"close":420},"2023-04-21",{"date":496,"close":497},"2023-04-28",1.840000033378601,{"date":499,"close":389},"2023-05-05",{"date":501,"close":426},"2023-05-12",{"date":503,"close":468},"2023-05-19",{"date":505,"close":380},"2023-05-26",{"date":507,"close":508},"2023-06-02",2.0899999141693115,{"date":510,"close":380},"2023-06-09",{"date":512,"close":513},"2023-06-16",1.899999976158142,{"date":515,"close":482},"2023-06-23",{"date":517,"close":518},"2023-06-30",1.8600000143051147,{"date":520,"close":521},"2023-07-07",1.7999999523162842,{"date":523,"close":457},"2023-07-14",{"date":525,"close":526},"2023-07-21",1.659999966621399,{"date":528,"close":529},"2023-07-28",1.7799999713897705,{"date":531,"close":532},"2023-08-04",1.6200000047683716,{"date":534,"close":535},"2023-08-11",1.559999942779541,{"date":537,"close":538},"2023-08-18",1.6100000143051147,{"date":540,"close":538},"2023-08-25",{"date":542,"close":460},"2023-09-01",{"date":544,"close":474},"2023-09-08",{"date":546,"close":529},"2023-09-15",{"date":548,"close":404},"2023-09-22",{"date":550,"close":420},"2023-09-29",{"date":552,"close":553},"2023-10-06",2.0799999237060547,{"date":555,"close":556},"2023-10-13",2.0299999713897705,{"date":558,"close":508},"2023-10-20",{"date":560,"close":561},"2023-10-27",1.9900000095367432,{"date":563,"close":446},"2023-11-03",{"date":565,"close":420},"2023-11-10",{"date":567,"close":485},"2023-11-17",{"date":569,"close":395},"2023-11-24",{"date":571,"close":572},"2023-12-01",1.7200000286102295,{"date":574,"close":575},"2023-12-08",1.6299999952316284,{"date":577,"close":404},"2023-12-15",{"date":579,"close":538},"2023-12-22",{"date":581,"close":572},"2023-12-29",{"date":583,"close":482},"2024-01-05",{"date":585,"close":497},"2024-01-12",{"date":587,"close":588},"2024-01-19",1.6699999570846558,{"date":590,"close":482},"2024-01-26",{"date":592,"close":485},"2024-02-02",{"date":594,"close":482},"2024-02-09",{"date":596,"close":572},"2024-02-16",{"date":598,"close":398},"2024-02-23",{"date":600,"close":601},"2024-03-01",1.7699999809265137,{"date":603,"close":454},"2024-03-08",{"date":605,"close":395},"2024-03-15",{"date":607,"close":608},"2024-03-22",1.600000023841858,{"date":610,"close":485},"2024-03-28",{"date":612,"close":417},"2024-04-05",{"date":614,"close":615},"2024-04-12",1.5800000429153442,{"date":617,"close":409},"2024-04-19",{"date":619,"close":620},"2024-04-26",1.4800000190734863,{"date":622,"close":623},"2024-05-03",1.5099999904632568,{"date":625,"close":623},"2024-05-10",{"date":627,"close":526},"2024-05-17",{"date":629,"close":630},"2024-05-24",1.590000033378601,{"date":632,"close":615},"2024-05-31",{"date":634,"close":635},"2024-06-07",1.4700000286102295,{"date":637,"close":404},"2024-06-14",{"date":639,"close":449},"2024-06-21",{"date":641,"close":401},"2024-06-28",{"date":643,"close":401},"2024-07-05",{"date":645,"close":449},"2024-07-12",{"date":647,"close":630},"2024-07-19",{"date":649,"close":398},"2024-07-26",{"date":651,"close":652},"2024-08-02",1.5399999618530273,{"date":654,"close":655},"2024-08-09",1.4600000381469727,{"date":657,"close":620},"2024-08-16",{"date":659,"close":620},"2024-08-23",{"date":661,"close":409},"2024-08-30",{"date":663,"close":623},"2024-09-06",{"date":665,"close":635},"2024-09-13",{"date":667,"close":409},"2024-09-20",{"date":669,"close":670},"2024-09-27",1.409999966621399,{"date":672,"close":670},"2024-10-04",{"date":674,"close":675},"2024-10-11",1.3700000047683716,{"date":677,"close":670},"2024-10-18",{"date":679,"close":680},"2024-10-25",1.399999976158142,{"date":682,"close":683},"2024-11-01",1.340000033378601,{"date":685,"close":655},"2024-11-08",{"date":687,"close":417},"2024-11-15",{"date":689,"close":635},"2024-11-22",{"date":691,"close":623},"2024-11-29",{"date":693,"close":675},"2024-12-06",{"date":695,"close":696},"2024-12-13",1.3600000143051147,{"date":698,"close":683},"2024-12-20",{"date":700,"close":701},"2024-12-27",1.4500000476837158,{"date":703,"close":538},"2025-01-03",{"date":705,"close":706},"2025-01-10",2.569999933242798,{"date":708,"close":709},"2025-01-17",2.430000066757202,{"date":711,"close":709},"2025-01-24",{"date":713,"close":714},"2025-01-31",1.8799999952316284,{"date":716,"close":714},"2025-02-07",{"date":718,"close":513},"2025-02-14",{"date":720,"close":721},"2025-02-21",1.7100000381469727,{"date":723,"close":401},"2025-02-28",{"date":725,"close":726},"2025-03-07",1.4299999475479126,{"date":728,"close":635},"2025-03-14",{"date":730,"close":623},"2025-03-21",{"date":732,"close":635},"2025-03-28",{"date":734,"close":735},"2025-04-04",1.350000023841858,{"date":737,"close":738},"2025-04-11",1.3799999952316284,{"date":740,"close":741},"2025-04-17",1.5199999809265137,{"date":743,"close":404},"2025-04-25",{"date":745,"close":615},"2025-05-02",{"date":747,"close":535},"2025-05-09",{"date":749,"close":701},"2025-05-16",{"date":751,"close":670},"2025-05-23",{"date":753,"close":670},"2025-05-30",{"date":755,"close":680},"2025-06-06",{"date":757,"close":738},"2025-06-13",{"date":759,"close":760},"2025-06-20",1.440000057220459,{"date":762,"close":701},"2025-06-27",{"date":764,"close":532},"2025-07-03",{"date":766,"close":497},"2025-07-11",{"date":768,"close":529},"2025-07-18",{"date":770,"close":521},"2025-07-23",{"date":772,"close":601},"2025-07-24",{"date":774,"close":521},"2025-07-25",{"date":776,"close":529},"2025-07-28",{"date":778,"close":779},"2025-07-29",1.7599999904632568,{"date":781,"close":482},"2025-07-30",{"date":783,"close":721},"2025-07-31",{"date":785,"close":786},"2025-08-01",1.6799999475479126,{"date":788,"close":601},"2025-08-04",{"date":790,"close":513},"2025-08-05",{"date":792,"close":793},"2025-08-06",1.8700000047683716,{"date":795,"close":535},"2025-08-07",{"date":797,"close":535},"2025-08-08",{"date":799,"close":655},"2025-08-11",{"date":801,"close":623},"2025-08-12",{"date":803,"close":532},"2025-08-13",{"date":805,"close":398},"2025-08-14",{"date":807,"close":741},"2025-08-15",{"date":809,"close":409},"2025-08-18",{"date":811,"close":655},"2025-08-19",{"date":813,"close":635},"2025-08-20",{"date":815,"close":760},"2025-08-21",{"date":817,"close":741},"2025-08-22",{"date":819,"close":726},"2025-08-25",{"date":821,"close":620},"2025-08-26",{"date":823,"close":620},"2025-08-27",{"date":825,"close":655},"2025-08-28",{"date":827,"close":620},"2025-08-29",{"date":829,"close":701},"2025-09-02",{"date":831,"close":670},"2025-09-03",{"date":833,"close":834},"2025-09-04",1.4199999570846558,{"date":836,"close":670},"2025-09-05",{"date":838,"close":655},"2025-09-08",{"date":840,"close":417},"2025-09-09",{"date":842,"close":655},"2025-09-10",{"date":844,"close":398},"2025-09-11",{"date":846,"close":623},"2025-09-12",{"date":848,"close":409},"2025-09-15",{"date":850,"close":409},"2025-09-16",{"date":852,"close":655},"2025-09-17",{"date":854,"close":635},"2025-09-18",{"date":856,"close":834},"2025-09-19",{"date":858,"close":701},"2025-09-22",{"date":860,"close":701},"2025-09-23",{"date":862,"close":726},"2025-09-24",{"date":864,"close":655},"2025-09-25",{"date":866,"close":635},"2025-09-26",{"date":868,"close":726},"2025-09-29",{"date":870,"close":834},"2025-09-30",{"date":872,"close":675},"2025-10-01",{"date":874,"close":680},"2025-10-02",{"date":876,"close":655},"2025-10-03",{"date":878,"close":417},"2025-10-06",{"date":880,"close":760},"2025-10-07",{"date":882,"close":760},"2025-10-08",{"date":884,"close":655},"2025-10-09",{"date":886,"close":670},"2025-10-10",{"date":888,"close":670},"2025-10-13",{"date":890,"close":726},"2025-10-14",{"date":892,"close":670},"2025-10-15",{"date":894,"close":895},"2025-10-16",1.3899999856948853,{"date":897,"close":726},"2025-10-17",{"date":899,"close":701},"2025-10-20",{"date":901,"close":670},"2025-10-21",{"date":903,"close":895},"2025-10-22",{"date":905,"close":655},"2025-10-23",{"date":907,"close":760},"2025-10-24",{"date":909,"close":760},"2025-10-27",{"date":911,"close":655},"2025-10-28",{"date":913,"close":760},"2025-10-29",{"date":915,"close":726},"2025-10-30",{"date":917,"close":635},"2025-10-31",{"date":919,"close":635},"2025-11-03",{"date":921,"close":620},"2025-11-04",{"date":923,"close":417},"2025-11-05",{"date":925,"close":623},"2025-11-06",{"date":927,"close":655},"2025-11-07",{"date":929,"close":701},"2025-11-10",{"date":931,"close":635},"2025-11-11",{"date":933,"close":726},"2025-11-12",{"date":935,"close":834},"2025-11-13",{"date":937,"close":670},"2025-11-14",{"date":939,"close":895},"2025-11-17",{"date":941,"close":895},"2025-11-18",{"date":943,"close":670},"2025-11-19",{"date":945,"close":696},"2025-11-20",{"date":947,"close":738},"2025-11-21",{"date":949,"close":696},"2025-11-24",{"date":951,"close":834},"2025-11-25",{"date":953,"close":701},"2025-11-26",{"date":955,"close":760},"2025-11-28",{"date":957,"close":726},"2025-12-01",{"date":959,"close":680},"2025-12-02",{"date":961,"close":680},"2025-12-03",{"date":963,"close":670},"2025-12-04",{"date":965,"close":670},"2025-12-05",{"date":967,"close":834},"2025-12-08",{"date":969,"close":760},"2025-12-09",{"date":971,"close":417},"2025-12-10",{"date":973,"close":655},"2025-12-11",{"date":975,"close":635},"2025-12-12",{"date":977,"close":834},"2025-12-15",{"date":979,"close":760},"2025-12-16",{"date":981,"close":726},"2025-12-17",{"date":983,"close":655},"2025-12-18",{"date":985,"close":738},"2025-12-19",{"date":987,"close":696},"2025-12-22",{"date":989,"close":990},"2025-12-23",1.3200000524520874,{"date":992,"close":993},"2025-12-24",1.3300000429153442,{"date":995,"close":993},"2025-12-26",{"date":997,"close":696},"2025-12-29",{"date":999,"close":735},"2025-12-30",{"date":1001,"close":696},"2025-12-31",{"date":1003,"close":738},"2026-01-02",{"date":1005,"close":680},"2026-01-05",{"date":1007,"close":680},"2026-01-06",{"date":1009,"close":738},"2026-01-07",{"date":1011,"close":738},"2026-01-08",{"date":1013,"close":738},"2026-01-09",{"date":1015,"close":675},"2026-01-12",{"date":1017,"close":696},"2026-01-13",{"date":1019,"close":675},"2026-01-14",{"date":1021,"close":675},"2026-01-15",{"date":1023,"close":696},"2026-01-16",{"date":1025,"close":696},"2026-01-20",{"date":1027,"close":696},"2026-01-21",{"date":1029,"close":696},"2026-01-22",{"date":1031,"close":735},"2026-01-23",{"date":1033,"close":735},"2026-01-26",{"date":1035,"close":675},"2026-01-27",{"date":1037,"close":738},"2026-01-28",{"date":1039,"close":670},"2026-01-29",{"date":1041,"close":680},"2026-01-30",{"date":1043,"close":895},"2026-02-02",{"date":1045,"close":670},"2026-02-03",{"date":1047,"close":675},"2026-02-04",{"date":1049,"close":993},"2026-02-05",{"date":1051,"close":683},"2026-02-06",{"date":1053,"close":993},"2026-02-09",{"date":1055,"close":683},"2026-02-10",{"date":1057,"close":990},"2026-02-11",{"date":1059,"close":1060},"2026-02-12",1.309999942779541,{"date":1062,"close":1060},"2026-02-13",{"date":1064,"close":990},"2026-02-17",{"date":1066,"close":990},"2026-02-18",{"date":1068,"close":990},"2026-02-19",{"date":1070,"close":683},"2026-02-20",{"date":1072,"close":993},"2026-02-23",{"date":1074,"close":735},"2026-02-24",{"date":1076,"close":683},"2026-02-25",{"date":1078,"close":683},"2026-02-26",{"date":1080,"close":735},"2026-02-27",{"date":1082,"close":670},"2026-03-02",{"date":1084,"close":680},"2026-03-03",{"date":1086,"close":895},"2026-03-04",{"date":1088,"close":675},"2026-03-05",{"date":1090,"close":683},"2026-03-06",{"date":1092,"close":990},"2026-03-09",{"date":1094,"close":1095},"2026-03-10",1.2599999904632568,{"date":1097,"close":1098},"2026-03-11",1.25,{"date":1100,"close":1095},"2026-03-12",{"date":1102,"close":1103},"2026-03-13",1.2200000286102295,{"date":152,"close":1105},1.2100000381469727,{"date":1107,"close":1098},"2026-03-17",{"date":1109,"close":1105},"2026-03-18",{"date":1111,"close":1112},"2026-03-19",1.090000033378601,{"date":1114,"close":1115},"2026-03-20",1.0499999523162842,{"date":1117,"close":1118},"2026-03-23",1.1699999570846558,{"date":1120,"close":1121},"2026-03-24",1.1299999952316284,{"date":1123,"close":1124},"2026-03-25",1.149999976158142,{"date":1126,"close":1127},"2026-03-26",1.1200000047683716,{"date":1129,"close":1127},"2026-03-27",{"date":1131,"close":1132},"2026-03-30",1.1399999856948853,{"date":1134,"close":1132},"2026-03-31",{"date":1136,"close":1137},"2026-04-01",1.159999966621399,{"date":1139,"close":1121},"2026-04-02",{"date":1141,"close":1142},"2026-04-06",1.1799999475479126,{"date":1144,"close":1142},"2026-04-07",{"date":1146,"close":1142},"2026-04-08",{"date":1148,"close":1142},"2026-04-09",{"date":1150,"close":1132},"2026-04-10",{"date":1152,"close":1137},"2026-04-13",{"date":1154,"close":1155},"2026-04-14",1.190000057220459,{"date":1157,"close":1142},"2026-04-15",{"date":1159,"close":1160},"2026-04-16",1.2400000095367432,{"date":1162,"close":1103},"2026-04-17",{"date":1164,"close":1105},"2026-04-20",{"date":1166,"close":1155},"2026-04-21",{"date":1168,"close":1142},"2026-04-22",{"date":1170,"close":1171},"2026-04-23",1.2000000476837158,{"date":1173,"close":1155},"2026-04-24",{"date":1175,"close":1171},"2026-04-27",{"date":1177,"close":1142},"2026-04-28",{"date":1179,"close":1118},"2026-04-29",{"date":1181,"close":1137},"2026-04-30",{"date":1183,"close":1118},"2026-05-01",{"date":1185,"close":1186},"2026-05-04",1.2799999713897705,{"date":1188,"close":683},"2026-05-05",{"date":1190,"close":735},"2026-05-06",{"date":1192,"close":1060},"2026-05-07",{"date":1194,"close":1186},"2026-05-08",{"date":188,"close":1098},{"date":1197,"close":1186},"2026-05-12",{"date":1199,"close":1060},"2026-05-13",{"date":1201,"close":630},"2026-05-14",{"date":1203,"close":741},"2026-05-15",{"date":1205,"close":630},"2026-05-18",{"date":1207,"close":620},"2026-05-19",{"date":1209,"close":401},"2026-05-20",{"date":1211,"close":398},"2026-05-21",{"date":1213,"close":401},"2026-05-22",{"date":1215,"close":630},"2026-05-26",{"date":1217,"close":404},"2026-05-27",{"date":1219,"close":588},"2026-05-28",{"date":1221,"close":538},"2026-05-29",{"date":1223,"close":535},"2026-06-01",{"date":1225,"close":535},"2026-06-02",{"date":1227,"close":401},"2026-06-03",{"date":1229,"close":449},"2026-06-04",{"date":1231,"close":623},"2026-06-05",{"date":1233,"close":417},"2026-06-08",{"date":1235,"close":655},"2026-06-09",{"date":1237,"close":395},"2026-06-10",{"date":122,"close":721},{"date":1240,"close":1241},"2026-06-12",1.809999942779541,{"date":1243,"close":601},"2026-06-15",{"date":1245,"close":454},"2026-06-16",{"date":1247,"close":572},"2026-06-17",{"date":1249,"close":474},"2026-06-18",{"date":1251,"close":457},"2026-06-22",{"date":1253,"close":471},"2026-06-23",{"date":1255,"close":386},"2026-06-24",{"date":1257,"close":383},"2026-06-25",{"date":1259,"close":1260},"2026-06-26",2.2100000381469727,{"date":1262,"close":1263},"2026-06-29",2.2200000286102295,{"date":1265,"close":1266},"2026-06-30",2.4800000190734863,{"date":1268,"close":1269},"2026-07-01",2.549999952316284,{"date":1271,"close":1266},"2026-07-02",{"date":1273,"close":374},"2026-07-06",{"date":1275,"close":434},"2026-07-07",{"date":1277,"close":468},"2026-07-08",{"date":1279,"close":392},"2026-07-09",{"date":1281,"close":365},"2026-07-10",{"date":1283,"close":1284},"2026-07-13",2.240000009536743,{"date":1286,"close":1287},"2026-07-14",2.4700000286102295,{"date":1289,"close":1290},"2026-07-15",2.4100000858306885,{"date":1292,"close":429},"2026-07-16",{"date":1294,"close":1295},"2026-07-17",2.119999885559082,{"date":1297,"close":426},"2026-07-20",{"date":1299,"close":556},"2026-07-21",{"date":1301,"close":1302},"2026-07-22",2.0199999809265137,{"date":1304,"close":477},"2026-07-23",{"date":186,"close":446},{"count":190,"fetchedAt":1307,"source":181},"2026-07-29T02:10:27.047Z",1785291026977]