[{"data":1,"prerenderedAt":1472},["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-VRME":25,"$fDZQz43Z8v62Y5Zv6E_yszs5qUuRTLJagqpAYqFrvCXY":26,"ticker-mcap-VRME":166,"ticker-profile-VRME":176,"ticker-earnings-VRME":190,"ticker-congress-VRME":194},{"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":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1104038","VerifyMe, Inc.","Finance & Insurance","VRME",[34,48,57,66,72,80,85,93,98,105,111,115,120,131,137],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-22T00:00:00.000Z","0000891839-26-000260-0","4","Stedham Adam H","CEO and President","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723447\u002F000089183926000260\u002F0000891839-26-000260-index.htm",68028,491397,"M","2026-06-19","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0000891839-26-000260-1",0.6,21897,469500,13138.199999999999,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"2026-01-05T00:00:00.000Z","0000891839-26-000016-0",1.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723447\u002F000089183926000016\u002F0000891839-26-000016-index.htm",18750,427947,30000,"2026-01-01",{"cik":29,"filedAt":58,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":61,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":54,"transactionDate":65,"intentLabel":55,"signalQuality":56},"0000891839-26-000016-1",0.6008,6937,421010,4167.7496,{"cik":29,"filedAt":58,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"0000891839-26-000017-0","Volk Fred III","VP-Ops, PeriShip Global LLC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926084\u002F000089183926000017\u002F0000891839-26-000017-index.htm",12500,77309,20000,{"cik":29,"filedAt":58,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":54,"transactionDate":65,"intentLabel":55,"signalQuality":56},"0000891839-26-000017-1",4201,73108,2523.9608,{"cik":29,"filedAt":58,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":44,"transactionDate":65,"intentLabel":46,"signalQuality":47},"0000891839-26-000018-0","Wang Jack","SVP, Technology and CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926218\u002F000089183926000018\u002F0000891839-26-000018-index.htm",11812,62207,18899.2,{"cik":29,"filedAt":58,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":89,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":54,"transactionDate":65,"intentLabel":55,"signalQuality":56},"0000891839-26-000018-1",3159,59048,1897.9272,{"cik":29,"filedAt":99,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":101,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":44,"transactionDate":101,"intentLabel":46,"signalQuality":47},"2025-11-04T00:00:00.000Z","0000891839-25-000112-0","2025-11-02","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926218\u002F000089183925000112\u002F0000891839-25-000112-index.htm",13334,54688,{"cik":29,"filedAt":99,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":101,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":102,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":54,"transactionDate":101,"intentLabel":55,"signalQuality":56},"0000891839-25-000112-1",0.9858,4293,50395,4232.0394,{"cik":29,"filedAt":99,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":101,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":103,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":44,"transactionDate":101,"intentLabel":46,"signalQuality":47},"0000891839-25-000113-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926084\u002F000089183925000113\u002F0000891839-25-000113-index.htm",70114,{"cik":29,"filedAt":99,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":101,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":113,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":54,"transactionDate":101,"intentLabel":55,"signalQuality":56},"0000891839-25-000113-1",5305,64809,5229.669,{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":123,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":129,"transactionDate":123,"intentLabel":130,"signalQuality":56},"2025-10-10T00:00:00.000Z","0000891839-25-000071-0","2025-09-19","GELLER MARSHALL S","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F925236\u002F000089183925000071\u002F0000891839-25-000071-index.htm",35000,52000,"G","Gift",{"cik":29,"filedAt":121,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":123,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":56},"0000891839-25-000071-1",87000,"A","2025-10-09","Stock award",{"cik":29,"filedAt":121,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"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":139,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":127,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":56},"0000891839-25-000070-0","GOLDBERG HOWARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275847\u002F000089183925000070\u002F0000891839-25-000070-index.htm",373662,"finance-insurance",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":148,"issuerName":149},"CRCL","Circle Internet Group, Inc.",{"ticker":151,"issuerName":152},"COIN","Coinbase Global, Inc.",{"ticker":154,"issuerName":155},"HOOD","Robinhood Markets, Inc.",{"ticker":157,"issuerName":158},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":160,"issuerName":161},"TRUP","TRUPANION, INC.",{"count":163,"fetchedAt":164,"source":165},15,"2026-08-25T20:58:22.146Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},9722497.23344469,"fresh","2026-08-21",4,"2026-08-07",{"count":174,"fetchedAt":175,"source":165},1,"2026-08-25T20:58:22.148Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"Adam H. Stedham","Security & Protection Services",31,"2000-12-05","US","FL","Lake Mary","https:\u002F\u002Fwww.verifyme.com",0.337,"0.59-1.5099","2026-08-06T10:17:06.578Z",{"count":174,"fetchedAt":175,"source":165},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":174,"fetchedAt":175,"source":165},{"data":195,"meta":1470},{"congressTrades":196,"insiderTrades":197,"priceHistory":213,"ticker":32},[],[198,199,200,201,202,203,204,205,206,207,208,209,210,211,212],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":58,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":61,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":54,"transactionDate":65},{"cik":29,"filedAt":58,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":58,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":54,"transactionDate":65},{"cik":29,"filedAt":58,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":44,"transactionDate":65},{"cik":29,"filedAt":58,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":89,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":54,"transactionDate":65},{"cik":29,"filedAt":99,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":101,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":44,"transactionDate":101},{"cik":29,"filedAt":99,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":101,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":102,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":54,"transactionDate":101},{"cik":29,"filedAt":99,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":101,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":103,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":44,"transactionDate":101},{"cik":29,"filedAt":99,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":101,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":113,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":54,"transactionDate":101},{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":123,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":129,"transactionDate":123},{"cik":29,"filedAt":121,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":123,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":121,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"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":139,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":127,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":134,"transactionDate":135},[214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,261,264,267,270,273,275,278,281,284,286,289,292,295,298,301,304,306,309,312,314,317,320,323,326,329,332,335,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,405,408,411,414,417,420,422,425,428,431,434,437,440,443,445,448,451,454,457,460,463,465,468,470,473,476,479,482,485,487,490,492,495,498,500,502,505,508,511,513,515,518,521,523,526,529,532,534,536,538,540,543,546,548,551,553,555,558,560,563,565,568,570,572,575,578,581,584,586,589,592,595,598,600,603,606,609,611,614,617,620,623,626,629,631,633,635,637,639,642,644,646,648,650,653,656,658,660,662,664,667,670,672,674,677,680,683,686,689,692,694,697,699,701,703,706,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,752,755,758,761,764,766,768,771,774,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,846,848,851,854,857,860,863,866,869,872,875,877,879,881,883,885,887,889,891,893,896,898,901,903,905,907,909,911,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1047,1049,1052,1054,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1076,1078,1081,1083,1085,1087,1089,1091,1094,1096,1098,1100,1102,1105,1107,1109,1112,1114,1116,1118,1121,1124,1127,1130,1133,1136,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1184,1187,1190,1193,1196,1199,1201,1204,1207,1210,1213,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1243,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1336,1338,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1444,1447,1450,1452,1455,1457,1460,1463,1466,1468],{"date":215,"close":216},"2021-08-27",3.609999895095825,{"date":218,"close":219},"2021-09-03",3.8499999046325684,{"date":221,"close":222},"2021-09-10",3.5999999046325684,{"date":224,"close":225},"2021-09-17",3.440000057220459,{"date":227,"close":228},"2021-09-24",3.182300090789795,{"date":230,"close":231},"2021-10-01",3.240000009536743,{"date":233,"close":234},"2021-10-08",3.4800000190734863,{"date":236,"close":237},"2021-10-15",3.8299999237060547,{"date":239,"close":240},"2021-10-22",3.490000009536743,{"date":242,"close":243},"2021-10-29",3.359999895095825,{"date":245,"close":246},"2021-11-05",3.4600000381469727,{"date":248,"close":249},"2021-11-12",3.690000057220459,{"date":251,"close":252},"2021-11-19",3.559999942779541,{"date":254,"close":255},"2021-11-26",3.3677000999450684,{"date":257,"close":258},"2021-12-03",3.180000066757202,{"date":260,"close":243},"2021-12-10",{"date":262,"close":263},"2021-12-17",3.7100000381469727,{"date":265,"close":266},"2021-12-23",3.319999933242798,{"date":268,"close":269},"2021-12-31",3.174999952316284,{"date":271,"close":272},"2022-01-07",3.2300000190734863,{"date":274,"close":231},"2022-01-14",{"date":276,"close":277},"2022-01-21",3.049999952316284,{"date":279,"close":280},"2022-01-28",2.940000057220459,{"date":282,"close":283},"2022-02-04",3.190000057220459,{"date":285,"close":234},"2022-02-11",{"date":287,"close":288},"2022-02-18",3.160599946975708,{"date":290,"close":291},"2022-02-25",3.2799999713897705,{"date":293,"close":294},"2022-03-04",2.880000114440918,{"date":296,"close":297},"2022-03-11",2.98009991645813,{"date":299,"close":300},"2022-03-18",3.140000104904175,{"date":302,"close":303},"2022-03-25",3.309999942779541,{"date":305,"close":266},"2022-04-01",{"date":307,"close":308},"2022-04-08",3.2100000381469727,{"date":310,"close":311},"2022-04-14",3.299999952316284,{"date":313,"close":283},"2022-04-22",{"date":315,"close":316},"2022-04-29",3.0399999618530273,{"date":318,"close":319},"2022-05-06",2.890000104904175,{"date":321,"close":322},"2022-05-13",2.700000047683716,{"date":324,"close":325},"2022-05-20",2.5199999809265137,{"date":327,"close":328},"2022-05-27",2.740000009536743,{"date":330,"close":331},"2022-06-03",2.4600000381469727,{"date":333,"close":334},"2022-06-10",2.3399999141693115,{"date":336,"close":334},"2022-06-17",{"date":338,"close":339},"2022-06-24",2.059999942779541,{"date":341,"close":342},"2022-07-01",2.299999952316284,{"date":344,"close":345},"2022-07-08",1.9842000007629395,{"date":347,"close":348},"2022-07-15",1.7188999652862549,{"date":350,"close":351},"2022-07-22",1.7100000381469727,{"date":353,"close":354},"2022-07-29",1.7000000476837158,{"date":356,"close":357},"2022-08-05",1.7200000286102295,{"date":359,"close":360},"2022-08-12",1.7872999906539917,{"date":362,"close":363},"2022-08-19",1.340000033378601,{"date":365,"close":366},"2022-08-26",1.4966000318527222,{"date":368,"close":369},"2022-09-02",1.4500000476837158,{"date":371,"close":372},"2022-09-09",1.6100000143051147,{"date":374,"close":375},"2022-09-16",1.4900000095367432,{"date":377,"close":378},"2022-09-23",1.2400000095367432,{"date":380,"close":381},"2022-09-30",1.2799999713897705,{"date":383,"close":384},"2022-10-07",1.2599999904632568,{"date":386,"close":387},"2022-10-14",1.2100000381469727,{"date":389,"close":390},"2022-10-21",1.25,{"date":392,"close":393},"2022-10-28",1.0499999523162842,{"date":395,"close":396},"2022-11-04",1.2000999450683594,{"date":398,"close":399},"2022-11-11",1.3401000499725342,{"date":401,"close":402},"2022-11-18",1.315000057220459,{"date":404,"close":381},"2022-11-25",{"date":406,"close":407},"2022-12-02",1.2999999523162842,{"date":409,"close":410},"2022-12-09",1.1571999788284302,{"date":412,"close":413},"2022-12-16",1.1100000143051147,{"date":415,"close":416},"2022-12-23",1.190000057220459,{"date":418,"close":419},"2022-12-30",1.159999966621399,{"date":421,"close":407},"2023-01-06",{"date":423,"close":424},"2023-01-13",1.5700000524520874,{"date":426,"close":427},"2023-01-20",1.7400000095367432,{"date":429,"close":430},"2023-01-27",1.9384000301361084,{"date":432,"close":433},"2023-02-03",1.8799999952316284,{"date":435,"close":436},"2023-02-10",1.729699969291687,{"date":438,"close":439},"2023-02-17",1.8099000453948975,{"date":441,"close":442},"2023-02-24",1.899999976158142,{"date":444,"close":427},"2023-03-03",{"date":446,"close":447},"2023-03-10",1.7799999713897705,{"date":449,"close":450},"2023-03-17",1.7300000190734863,{"date":452,"close":453},"2023-03-24",1.5099999904632568,{"date":455,"close":456},"2023-03-31",1.9199999570846558,{"date":458,"close":459},"2023-04-06",1.850000023841858,{"date":461,"close":462},"2023-04-14",1.7899999618530273,{"date":464,"close":427},"2023-04-21",{"date":466,"close":467},"2023-04-28",1.780500054359436,{"date":469,"close":433},"2023-05-05",{"date":471,"close":472},"2023-05-12",1.559999942779541,{"date":474,"close":475},"2023-05-19",1.3799999952316284,{"date":477,"close":478},"2023-05-26",1.350000023841858,{"date":480,"close":481},"2023-06-02",1.4800000190734863,{"date":483,"close":484},"2023-06-09",1.4299999475479126,{"date":486,"close":475},"2023-06-16",{"date":488,"close":489},"2023-06-23",1.399999976158142,{"date":491,"close":475},"2023-06-30",{"date":493,"close":494},"2023-07-07",1.3899999856948853,{"date":496,"close":497},"2023-07-14",1.3350000381469727,{"date":499,"close":381},"2023-07-21",{"date":501,"close":419},"2023-07-28",{"date":503,"close":504},"2023-08-04",1.1800999641418457,{"date":506,"close":507},"2023-08-11",1.0800000429153442,{"date":509,"close":510},"2023-08-18",1.1399999856948853,{"date":512,"close":413},"2023-08-25",{"date":514,"close":510},"2023-09-01",{"date":516,"close":517},"2023-09-08",1.149999976158142,{"date":519,"close":520},"2023-09-15",1.2000000476837158,{"date":522,"close":419},"2023-09-22",{"date":524,"close":525},"2023-09-29",1.170300006866455,{"date":527,"close":528},"2023-10-06",1.1375000476837158,{"date":530,"close":531},"2023-10-13",1.100000023841858,{"date":533,"close":510},"2023-10-20",{"date":535,"close":413},"2023-10-27",{"date":537,"close":507},"2023-11-03",{"date":539,"close":413},"2023-11-10",{"date":541,"close":542},"2023-11-17",1.0700000524520874,{"date":544,"close":545},"2023-11-24",1.059999942779541,{"date":547,"close":542},"2023-12-01",{"date":549,"close":550},"2023-12-08",1.1449999809265137,{"date":552,"close":510},"2023-12-15",{"date":554,"close":393},"2023-12-22",{"date":556,"close":557},"2023-12-29",1.1200000047683716,{"date":559,"close":507},"2024-01-05",{"date":561,"close":562},"2024-01-12",1.1019999980926514,{"date":564,"close":545},"2024-01-19",{"date":566,"close":567},"2024-01-26",1.090000033378601,{"date":569,"close":507},"2024-02-02",{"date":571,"close":413},"2024-02-09",{"date":573,"close":574},"2024-02-16",1.225000023841858,{"date":576,"close":577},"2024-02-23",1.2300000190734863,{"date":579,"close":580},"2024-03-01",1.1799999475479126,{"date":582,"close":583},"2024-03-08",1.170699954032898,{"date":585,"close":416},"2024-03-15",{"date":587,"close":588},"2024-03-22",1.3600000143051147,{"date":590,"close":591},"2024-03-28",1.3949999809265137,{"date":593,"close":594},"2024-04-05",1.4901000261306763,{"date":596,"close":597},"2024-04-12",1.586899995803833,{"date":599,"close":453},"2024-04-19",{"date":601,"close":602},"2024-04-26",1.6699999570846558,{"date":604,"close":605},"2024-05-03",1.600000023841858,{"date":607,"close":608},"2024-05-10",1.7599999904632568,{"date":610,"close":351},"2024-05-17",{"date":612,"close":613},"2024-05-24",1.6200000047683716,{"date":615,"close":616},"2024-05-31",1.4199999570846558,{"date":618,"close":619},"2024-06-07",1.5800000429153442,{"date":621,"close":622},"2024-06-14",1.6497000455856323,{"date":624,"close":625},"2024-06-21",1.5199999809265137,{"date":627,"close":628},"2024-06-28",1.409999966621399,{"date":630,"close":475},"2024-07-05",{"date":632,"close":478},"2024-07-12",{"date":634,"close":378},"2024-07-19",{"date":636,"close":387},"2024-07-26",{"date":638,"close":567},"2024-08-02",{"date":640,"close":641},"2024-08-09",1.0501999855041504,{"date":643,"close":413},"2024-08-16",{"date":645,"close":381},"2024-08-23",{"date":647,"close":588},"2024-08-30",{"date":649,"close":381},"2024-09-06",{"date":651,"close":652},"2024-09-13",1.3300000429153442,{"date":654,"close":655},"2024-09-20",1.440000057220459,{"date":657,"close":489},"2024-09-27",{"date":659,"close":475},"2024-10-04",{"date":661,"close":478},"2024-10-11",{"date":663,"close":616},"2024-10-18",{"date":665,"close":666},"2024-10-25",1.3499000072479248,{"date":668,"close":669},"2024-11-01",1.3144999742507935,{"date":671,"close":384},"2024-11-08",{"date":673,"close":174},"2024-11-15",{"date":675,"close":676},"2024-11-22",0.6169999837875366,{"date":678,"close":679},"2024-11-29",0.7804999947547913,{"date":681,"close":682},"2024-12-06",0.613099992275238,{"date":684,"close":685},"2024-12-13",0.6309999823570251,{"date":687,"close":688},"2024-12-20",0.6292999982833862,{"date":690,"close":691},"2024-12-27",0.7436000108718872,{"date":693,"close":478},"2025-01-03",{"date":695,"close":696},"2025-01-10",2.549999952316284,{"date":698,"close":222},"2025-01-17",{"date":700,"close":462},"2025-01-24",{"date":702,"close":655},"2025-01-31",{"date":704,"close":705},"2025-02-07",1.2899999618530273,{"date":707,"close":413},"2025-02-14",{"date":709,"close":710},"2025-02-21",0.9399999976158142,{"date":712,"close":713},"2025-02-28",0.9800000190734863,{"date":715,"close":716},"2025-03-07",0.7297999858856201,{"date":718,"close":719},"2025-03-14",0.7803999781608582,{"date":721,"close":722},"2025-03-21",0.798799991607666,{"date":724,"close":725},"2025-03-28",0.6710000038146973,{"date":727,"close":728},"2025-04-04",0.5899999737739563,{"date":730,"close":731},"2025-04-11",0.6187999844551086,{"date":733,"close":734},"2025-04-17",0.6200000047683716,{"date":736,"close":737},"2025-04-25",0.7599999904632568,{"date":739,"close":740},"2025-05-02",0.7379999756813049,{"date":742,"close":743},"2025-05-09",0.7649999856948853,{"date":745,"close":746},"2025-05-16",0.7099999785423279,{"date":748,"close":749},"2025-05-23",0.7197999954223633,{"date":751,"close":749},"2025-05-30",{"date":753,"close":754},"2025-06-06",0.8205999732017517,{"date":756,"close":757},"2025-06-13",0.741100013256073,{"date":759,"close":760},"2025-06-20",0.7354999780654907,{"date":762,"close":763},"2025-06-27",0.75,{"date":765,"close":763},"2025-07-03",{"date":767,"close":763},"2025-07-11",{"date":769,"close":770},"2025-07-18",0.7340999841690063,{"date":772,"close":773},"2025-07-25",0.7419000267982483,{"date":775,"close":387},"2025-08-01",{"date":777,"close":778},"2025-08-08",0.8500000238418579,{"date":780,"close":781},"2025-08-15",0.9147999882698059,{"date":783,"close":784},"2025-08-20",0.8460000157356262,{"date":786,"close":787},"2025-08-21",0.9196000099182129,{"date":789,"close":790},"2025-08-22",0.9649999737739563,{"date":792,"close":793},"2025-08-25",0.994700014591217,{"date":795,"close":796},"2025-08-26",0.9435999989509583,{"date":798,"close":799},"2025-08-27",0.9121999740600586,{"date":801,"close":802},"2025-08-28",0.9146000146865845,{"date":804,"close":805},"2025-08-29",0.8902000188827515,{"date":807,"close":808},"2025-09-02",0.859499990940094,{"date":810,"close":811},"2025-09-03",0.8889999985694885,{"date":813,"close":814},"2025-09-04",0.8762999773025513,{"date":816,"close":817},"2025-09-05",0.9175000190734863,{"date":819,"close":820},"2025-09-08",0.9075999855995178,{"date":822,"close":823},"2025-09-09",0.881600022315979,{"date":825,"close":826},"2025-09-10",0.868399977684021,{"date":828,"close":829},"2025-09-11",0.8579999804496765,{"date":831,"close":832},"2025-09-12",0.8222000002861023,{"date":834,"close":835},"2025-09-15",0.8289999961853027,{"date":837,"close":838},"2025-09-16",0.8445000052452087,{"date":840,"close":841},"2025-09-17",0.8111000061035156,{"date":843,"close":844},"2025-09-18",0.925599992275238,{"date":123,"close":381},{"date":847,"close":507},"2025-09-22",{"date":849,"close":850},"2025-09-23",1.0299999713897705,{"date":852,"close":853},"2025-09-24",0.9894999861717224,{"date":855,"close":856},"2025-09-25",0.9491999745368958,{"date":858,"close":859},"2025-09-26",0.9157000184059143,{"date":861,"close":862},"2025-09-29",0.9074000120162964,{"date":864,"close":865},"2025-09-30",0.8876000046730042,{"date":867,"close":868},"2025-10-01",0.8853999972343445,{"date":870,"close":871},"2025-10-02",0.9750999808311462,{"date":873,"close":874},"2025-10-03",1.0099999904632568,{"date":876,"close":531},"2025-10-06",{"date":878,"close":531},"2025-10-07",{"date":880,"close":567},"2025-10-08",{"date":135,"close":882},1.0399999618530273,{"date":884,"close":874},"2025-10-10",{"date":886,"close":545},"2025-10-13",{"date":888,"close":567},"2025-10-14",{"date":890,"close":545},"2025-10-15",{"date":892,"close":850},"2025-10-16",{"date":894,"close":895},"2025-10-17",1.1299999952316284,{"date":897,"close":484},"2025-10-20",{"date":899,"close":900},"2025-10-21",1.2699999809265137,{"date":902,"close":567},"2025-10-22",{"date":904,"close":507},"2025-10-23",{"date":906,"close":413},"2025-10-24",{"date":908,"close":895},"2025-10-27",{"date":910,"close":545},"2025-10-28",{"date":912,"close":882},"2025-10-29",{"date":914,"close":915},"2025-10-30",0.9700000286102295,{"date":917,"close":918},"2025-10-31",0.98580002784729,{"date":920,"close":921},"2025-11-03",0.9858999848365784,{"date":923,"close":924},"2025-11-04",0.9297000169754028,{"date":926,"close":927},"2025-11-05",0.927299976348877,{"date":929,"close":930},"2025-11-06",0.8454999923706055,{"date":932,"close":933},"2025-11-07",0.8248999714851379,{"date":935,"close":936},"2025-11-10",0.8489999771118164,{"date":938,"close":939},"2025-11-11",0.8284000158309937,{"date":941,"close":942},"2025-11-12",0.8245000243186951,{"date":944,"close":945},"2025-11-13",0.7950000166893005,{"date":947,"close":948},"2025-11-14",0.7990000247955322,{"date":950,"close":951},"2025-11-17",0.8230000138282776,{"date":953,"close":954},"2025-11-18",0.7620999813079834,{"date":956,"close":957},"2025-11-19",0.7160999774932861,{"date":959,"close":960},"2025-11-20",0.6747999787330627,{"date":962,"close":963},"2025-11-21",0.6675000190734863,{"date":965,"close":966},"2025-11-24",0.7186999917030334,{"date":968,"close":969},"2025-11-25",0.7211999893188477,{"date":971,"close":972},"2025-11-26",0.7432000041007996,{"date":974,"close":975},"2025-11-28",0.7421000003814697,{"date":977,"close":978},"2025-12-01",0.7060999870300293,{"date":980,"close":981},"2025-12-02",0.7214000225067139,{"date":983,"close":984},"2025-12-03",0.7368000149726868,{"date":986,"close":987},"2025-12-04",0.7498999834060669,{"date":989,"close":990},"2025-12-05",0.7396000027656555,{"date":992,"close":993},"2025-12-08",0.7544999718666077,{"date":995,"close":996},"2025-12-09",0.7454000115394592,{"date":998,"close":999},"2025-12-10",0.7261999845504761,{"date":1001,"close":1002},"2025-12-11",0.7461000084877014,{"date":1004,"close":1005},"2025-12-12",0.6970000267028809,{"date":1007,"close":1008},"2025-12-15",0.6462000012397766,{"date":1010,"close":1011},"2025-12-16",0.6600000262260437,{"date":1013,"close":1014},"2025-12-17",0.7038000226020813,{"date":1016,"close":1017},"2025-12-18",0.6875,{"date":1019,"close":1020},"2025-12-19",0.6837000250816345,{"date":1022,"close":1023},"2025-12-22",0.6887000203132629,{"date":1025,"close":1026},"2025-12-23",0.6721000075340271,{"date":1028,"close":1029},"2025-12-24",0.6578999757766724,{"date":1031,"close":1032},"2025-12-26",0.6557999849319458,{"date":1034,"close":1035},"2025-12-29",0.6389999985694885,{"date":1037,"close":1038},"2025-12-30",0.621999979019165,{"date":1040,"close":1041},"2025-12-31",0.6007999777793884,{"date":1043,"close":1044},"2026-01-02",0.6746000051498413,{"date":1046,"close":545},"2026-01-05",{"date":1048,"close":393},"2026-01-06",{"date":1050,"close":1051},"2026-01-07",0.9776999950408936,{"date":1053,"close":850},"2026-01-08",{"date":1055,"close":713},"2026-01-09",{"date":1057,"close":713},"2026-01-12",{"date":1059,"close":531},"2026-01-13",{"date":1061,"close":542},"2026-01-14",{"date":1063,"close":628},"2026-01-15",{"date":1065,"close":478},"2026-01-16",{"date":1067,"close":378},"2026-01-20",{"date":1069,"close":895},"2026-01-21",{"date":1071,"close":900},"2026-01-22",{"date":1073,"close":900},"2026-01-23",{"date":1075,"close":580},"2026-01-26",{"date":1077,"close":520},"2026-01-27",{"date":1079,"close":1080},"2026-01-28",1.2200000286102295,{"date":1082,"close":381},"2026-01-29",{"date":1084,"close":517},"2026-01-30",{"date":1086,"close":895},"2026-02-02",{"date":1088,"close":895},"2026-02-03",{"date":1090,"close":393},"2026-02-04",{"date":1092,"close":1093},"2026-02-05",0.9700999855995178,{"date":1095,"close":542},"2026-02-06",{"date":1097,"close":567},"2026-02-09",{"date":1099,"close":393},"2026-02-10",{"date":1101,"close":567},"2026-02-11",{"date":1103,"close":1104},"2026-02-12",0.9945999979972839,{"date":1106,"close":874},"2026-02-13",{"date":1108,"close":850},"2026-02-17",{"date":1110,"close":1111},"2026-02-18",0.9714000225067139,{"date":1113,"close":874},"2026-02-19",{"date":1115,"close":545},"2026-02-20",{"date":1117,"close":850},"2026-02-23",{"date":1119,"close":1120},"2026-02-24",1.0199999809265137,{"date":1122,"close":1123},"2026-02-25",0.988099992275238,{"date":1125,"close":1126},"2026-02-26",0.9449999928474426,{"date":1128,"close":1129},"2026-02-27",0.953000009059906,{"date":1131,"close":1132},"2026-03-02",0.9296000003814697,{"date":1134,"close":1135},"2026-03-03",0.8553000092506409,{"date":1137,"close":393},"2026-03-04",{"date":1139,"close":1140},"2026-03-05",0.9901999831199646,{"date":1142,"close":1143},"2026-03-06",0.9900000095367432,{"date":1145,"close":1146},"2026-03-09",0.949400007724762,{"date":1148,"close":1149},"2026-03-10",0.9513999819755554,{"date":1151,"close":1152},"2026-03-11",0.9355000257492065,{"date":1154,"close":1155},"2026-03-12",0.9287999868392944,{"date":1157,"close":1158},"2026-03-13",0.9111999869346619,{"date":1160,"close":1155},"2026-03-16",{"date":1162,"close":1163},"2026-03-17",0.902899980545044,{"date":1165,"close":1166},"2026-03-18",0.9136000275611877,{"date":1168,"close":1169},"2026-03-19",0.8899999856948853,{"date":1171,"close":1172},"2026-03-20",0.8873999714851379,{"date":1174,"close":1175},"2026-03-23",0.8787000179290771,{"date":1177,"close":1178},"2026-03-24",0.8619999885559082,{"date":1180,"close":1181},"2026-03-25",0.8737999796867371,{"date":1183,"close":778},"2026-03-26",{"date":1185,"close":1186},"2026-03-27",0.8029999732971191,{"date":1188,"close":1189},"2026-03-30",0.7713000178337097,{"date":1191,"close":1192},"2026-03-31",0.8100000023841858,{"date":1194,"close":1195},"2026-04-01",0.8341000080108643,{"date":1197,"close":1198},"2026-04-02",0.8389000296592712,{"date":1200,"close":1178},"2026-04-06",{"date":1202,"close":1203},"2026-04-07",0.8313999772071838,{"date":1205,"close":1206},"2026-04-08",0.8019999861717224,{"date":1208,"close":1209},"2026-04-09",0.8199999928474426,{"date":1211,"close":1212},"2026-04-10",0.8295000195503235,{"date":1214,"close":936},"2026-04-13",{"date":1216,"close":1217},"2026-04-14",0.8999999761581421,{"date":1219,"close":1220},"2026-04-15",0.9200000166893005,{"date":1222,"close":1223},"2026-04-16",0.8722000122070312,{"date":1225,"close":1226},"2026-04-17",0.8748999834060669,{"date":1228,"close":1229},"2026-04-20",0.8820000290870667,{"date":1231,"close":1232},"2026-04-21",0.8708000183105469,{"date":1234,"close":1181},"2026-04-22",{"date":1236,"close":1237},"2026-04-23",0.8531000018119812,{"date":1239,"close":1240},"2026-04-24",0.8410999774932861,{"date":1242,"close":1209},"2026-04-27",{"date":1244,"close":1192},"2026-04-28",{"date":1246,"close":1247},"2026-04-29",0.7401000261306763,{"date":1249,"close":1250},"2026-04-30",0.7602999806404114,{"date":1252,"close":1253},"2026-05-01",0.7699999809265137,{"date":1255,"close":1256},"2026-05-04",0.7910000085830688,{"date":1258,"close":1259},"2026-05-05",0.7968000173568726,{"date":1261,"close":1262},"2026-05-06",0.7900999784469604,{"date":1264,"close":1265},"2026-05-07",0.7724999785423279,{"date":1267,"close":1268},"2026-05-08",0.772599995136261,{"date":1270,"close":1271},"2026-05-11",0.6899999976158142,{"date":1273,"close":1274},"2026-05-12",0.7001000046730042,{"date":1276,"close":1277},"2026-05-13",0.6809999942779541,{"date":1279,"close":1280},"2026-05-14",0.6949999928474426,{"date":1282,"close":1283},"2026-05-15",0.7202000021934509,{"date":1285,"close":1286},"2026-05-18",0.6901000142097473,{"date":1288,"close":1289},"2026-05-19",0.6962000131607056,{"date":1291,"close":1292},"2026-05-20",0.6672000288963318,{"date":1294,"close":1295},"2026-05-21",0.6554999947547913,{"date":1297,"close":1298},"2026-05-22",0.6617000102996826,{"date":1300,"close":1301},"2026-05-26",0.6399999856948853,{"date":1303,"close":1304},"2026-05-27",0.6299999952316284,{"date":1306,"close":1307},"2026-05-28",0.6340000033378601,{"date":1309,"close":1310},"2026-05-29",0.6427000164985657,{"date":1312,"close":1313},"2026-06-01",0.7351999878883362,{"date":1315,"close":1316},"2026-06-02",0.699999988079071,{"date":1318,"close":1277},"2026-06-03",{"date":1320,"close":1321},"2026-06-04",0.6801999807357788,{"date":1323,"close":1324},"2026-06-05",0.6762999892234802,{"date":1326,"close":1327},"2026-06-08",0.680400013923645,{"date":1329,"close":1330},"2026-06-09",0.6800000071525574,{"date":1332,"close":1333},"2026-06-10",0.6834999918937683,{"date":1335,"close":1271},"2026-06-11",{"date":1337,"close":1271},"2026-06-12",{"date":1339,"close":1280},"2026-06-15",{"date":1341,"close":1342},"2026-06-16",0.6700000166893005,{"date":1344,"close":1345},"2026-06-17",0.6504999995231628,{"date":1347,"close":1348},"2026-06-18",0.6000000238418579,{"date":1350,"close":1351},"2026-06-22",0.6306999921798706,{"date":1353,"close":1354},"2026-06-23",0.6353999972343445,{"date":1356,"close":1357},"2026-06-24",0.617900013923645,{"date":1359,"close":1360},"2026-06-25",0.6100000143051147,{"date":1362,"close":1363},"2026-06-26",0.6010000109672546,{"date":1365,"close":1366},"2026-06-29",0.6144999861717224,{"date":1368,"close":1369},"2026-06-30",0.6140000224113464,{"date":1371,"close":1360},"2026-07-01",{"date":1373,"close":1374},"2026-07-02",0.625,{"date":1376,"close":1377},"2026-07-06",0.6348999738693237,{"date":1379,"close":1380},"2026-07-07",0.660099983215332,{"date":1382,"close":1383},"2026-07-08",0.6499999761581421,{"date":1385,"close":1386},"2026-07-09",0.6395999789237976,{"date":1388,"close":1011},"2026-07-10",{"date":1390,"close":1391},"2026-07-13",0.6510000228881836,{"date":1393,"close":1394},"2026-07-14",0.6416000127792358,{"date":1396,"close":1397},"2026-07-15",0.6610000133514404,{"date":1399,"close":1400},"2026-07-16",0.652400016784668,{"date":1402,"close":1403},"2026-07-17",0.6646999716758728,{"date":1405,"close":1406},"2026-07-20",0.6620000004768372,{"date":1408,"close":1409},"2026-07-21",0.6302000284194946,{"date":1411,"close":1301},"2026-07-22",{"date":1413,"close":1414},"2026-07-23",0.6410999894142151,{"date":1416,"close":1417},"2026-07-27",0.6859999895095825,{"date":1419,"close":1420},"2026-07-28",0.7085999846458435,{"date":1422,"close":1423},"2026-07-29",0.7087000012397766,{"date":1425,"close":1426},"2026-07-30",0.6991000175476074,{"date":1428,"close":1429},"2026-07-31",0.7150999903678894,{"date":1431,"close":1432},"2026-08-03",0.7300000190734863,{"date":1434,"close":1435},"2026-08-04",0.6959999799728394,{"date":1437,"close":1438},"2026-08-05",0.7052000164985657,{"date":1440,"close":1441},"2026-08-06",0.7049999833106995,{"date":172,"close":1443},0.6974999904632568,{"date":1445,"close":1446},"2026-08-10",0.6854000091552734,{"date":1448,"close":1449},"2026-08-11",0.7195000052452087,{"date":1451,"close":1274},"2026-08-12",{"date":1453,"close":1454},"2026-08-13",0.6902999877929688,{"date":1456,"close":1380},"2026-08-14",{"date":1458,"close":1459},"2026-08-17",0.6682999730110168,{"date":1461,"close":1462},"2026-08-18",0.6564000248908997,{"date":1464,"close":1465},"2026-08-19",0.6725999712944031,{"date":1467,"close":1316},"2026-08-20",{"date":170,"close":1469},0.7384999990463257,{"count":174,"fetchedAt":1471,"source":165},"2026-08-25T20:58:22.171Z",1787691502019]