[{"data":1,"prerenderedAt":1613},["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-ACVA":25,"$fq9HQdIcZb3QMTPPx3UJz6PuSnM9bWz2sx2r0z9PrApw":26,"ticker-mcap-ACVA":240,"ticker-profile-ACVA":249,"ticker-earnings-ACVA":263,"ticker-congress-ACVA":267},{"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":236},{"identity":28,"transactions":33,"sectorSlug":216,"relatedTickers":217},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1637873","ACV Auctions Inc.","Services","ACVA",[34,49,54,59,64,74,79,84,89,97,102,107,112,117,123,128,133,136,144,149,154,159,167,172,177,182,190,195,200,205],{"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},"2026-07-06T20:42:03.000Z","0001852174-26-000006-0","Anderson Craig Eric","CCDSO","D",7.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1852174\u002F000185217426000006\u002F0001852174-26-000006-index.htm",5185,488966,37798.65,"F","2026-07-01","Tax withholding","non-discretionary",{"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":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001852174-26-000006-1",3645,485321,26572.05,{"cik":29,"filedAt":35,"filingId":55,"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":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001852174-26-000006-2",4430,480891,32294.7,{"cik":29,"filedAt":35,"filingId":60,"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":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001852174-26-000006-3",8957,474434,65296.53,{"cik":29,"filedAt":65,"filingId":66,"formType":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T00:00:00.000Z","0001851495-26-000009-0","4","Waterman Michael","Chief Sales Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1851495\u002F000185149526000009\u002F0001851495-26-000009-index.htm",8824,816604,64326.96,{"cik":29,"filedAt":65,"filingId":75,"formType":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001851495-26-000009-1",4365,812239,31820.85,{"cik":29,"filedAt":65,"filingId":80,"formType":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001851495-26-000009-2",3459,808780,25216.11,{"cik":29,"filedAt":65,"filingId":85,"formType":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001851495-26-000009-3",4919,805683,35859.51,{"cik":29,"filedAt":65,"filingId":90,"formType":67,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0002030941-26-000008-0","Peer Andrew","VP, Corporate Controller & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030941\u002F000203094126000008\u002F0002030941-26-000008-index.htm",673,97127,4906.17,{"cik":29,"filedAt":65,"filingId":98,"formType":67,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0002030941-26-000008-1",630,96497,4592.7,{"cik":29,"filedAt":65,"filingId":103,"formType":67,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0002030941-26-000008-2",828,95669,6036.12,{"cik":29,"filedAt":65,"filingId":108,"formType":67,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0002030941-26-000008-3",1223,94446,8915.67,{"cik":29,"filedAt":65,"filingId":113,"formType":67,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0002030941-26-000008-4",957,94252,6976.53,{"cik":29,"filedAt":65,"filingId":118,"formType":67,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":81,"sharesOwnedAfter":122,"totalValue":83,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001493307-26-000006-0","ZERELLA WILLIAM","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1493307\u002F000149330726000006\u002F0001493307-26-000006-index.htm",1095181,{"cik":29,"filedAt":65,"filingId":124,"formType":67,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001493307-26-000006-1",4481,1090700,32666.49,{"cik":29,"filedAt":65,"filingId":129,"formType":67,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001493307-26-000006-2",9060,1081640,66047.4,{"cik":29,"filedAt":65,"filingId":134,"formType":67,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":86,"sharesOwnedAfter":135,"totalValue":88,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001493307-26-000006-3",1076721,{"cik":29,"filedAt":65,"filingId":137,"formType":67,"originalSubmissionDate":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":138,"ownerTitle":139,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001419488-26-000014-0","Chamoun George","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1419488\u002F000141948826000014\u002F0001419488-26-000014-index.htm",21281,3398512,155138.49,{"cik":29,"filedAt":65,"filingId":145,"formType":67,"originalSubmissionDate":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":138,"ownerTitle":139,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":140,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001419488-26-000014-1",10582,3387930,77142.78,{"cik":29,"filedAt":65,"filingId":150,"formType":67,"originalSubmissionDate":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":138,"ownerTitle":139,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":140,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001419488-26-000014-2",9422,3378508,68686.38,{"cik":29,"filedAt":65,"filingId":155,"formType":67,"originalSubmissionDate":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":138,"ownerTitle":139,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":140,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001419488-26-000014-3",13401,3365107,97693.29,{"cik":29,"filedAt":65,"filingId":160,"formType":67,"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":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001852328-26-000006-0","Mehta Vikas","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1852328\u002F000185232826000006\u002F0001852328-26-000006-index.htm",4487,835600,32710.23,{"cik":29,"filedAt":65,"filingId":168,"formType":67,"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":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":163,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001852328-26-000006-1",6382,829218,46524.78,{"cik":29,"filedAt":65,"filingId":173,"formType":67,"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":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":163,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001852328-26-000006-2",12776,816442,93137.04,{"cik":29,"filedAt":65,"filingId":178,"formType":67,"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":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":163,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001852328-26-000006-3",6319,812623,46065.51,{"cik":29,"filedAt":65,"filingId":183,"formType":67,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001783261-26-000006-0","Fitzgerald Leanne","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783261\u002F000178326126000006\u002F0001783261-26-000006-index.htm",7183,560026,52364.07,{"cik":29,"filedAt":65,"filingId":191,"formType":67,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":186,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001783261-26-000006-1",3553,556473,25901.37,{"cik":29,"filedAt":65,"filingId":196,"formType":67,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":186,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001783261-26-000006-2",4158,552315,30311.82,{"cik":29,"filedAt":65,"filingId":201,"formType":67,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":186,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001783261-26-000006-3",2924,550464,21315.96,{"cik":29,"filedAt":206,"filingId":207,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":208,"ownerTitle":209,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":210,"shares":211,"sharesOwnedAfter":212,"totalValue":4,"transactionCode":213,"transactionDate":214,"intentLabel":215,"signalQuality":48},"2026-05-29T22:38:45.000Z","0001193125-26-249015-0","GOODMAN ROBERT P","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637873\u002F000119312526249015\u002F0001193125-26-249015-index.htm",27500,421826,"A","2026-05-27","Stock award","services",[218,221,224,227,230,233],{"ticker":219,"issuerName":220},"APP","AppLovin Corp",{"ticker":222,"issuerName":223},"SE","Sea Ltd",{"ticker":225,"issuerName":226},"UBER","Uber Technologies, Inc",{"ticker":228,"issuerName":229},"NFLX","NETFLIX INC",{"ticker":231,"issuerName":232},"DASH","DoorDash, Inc.",{"ticker":234,"issuerName":235},"ZM","Zoom Communications, Inc.",{"count":237,"fetchedAt":238,"source":239},30,"2026-07-15T14:02:40.896Z","sqlite",{"data":241,"meta":247},{"value":242,"quality":243,"closeDate":244,"ageDays":245,"sharesAsOf":246},1262248786.9499426,"fresh","2026-07-14",1,"2026-04-30",{"count":245,"fetchedAt":248,"source":239},"2026-07-15T14:02:40.898Z",{"data":250,"meta":262},{"ticker":32,"ceo":251,"industry":252,"fullTimeEmployees":253,"ipoDate":254,"country":255,"state":256,"city":257,"website":258,"exchangeShort":25,"marketCap":25,"beta":259,"range52w":260,"fetchedAt":261},"William R. Zerella","Auto - Dealerships",2900,"2021-03-24","US","NY","Buffalo","https:\u002F\u002Fwww.acvauctions.com",1.816,"4.065-16.745","2026-07-08T21:00:48.693Z",{"count":245,"fetchedAt":248,"source":239},{"data":264,"meta":266},{"ticker":32,"points":265},[],{"count":245,"fetchedAt":248,"source":239},{"data":268,"meta":1611},{"congressTrades":269,"insiderTrades":270,"priceHistory":301,"ticker":32},[],[271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300],{"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":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":55,"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":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":60,"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":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":66,"formType":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":75,"formType":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":80,"formType":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":85,"formType":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":90,"formType":67,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":98,"formType":67,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":103,"formType":67,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":108,"formType":67,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":113,"formType":67,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":118,"formType":67,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":81,"sharesOwnedAfter":122,"totalValue":83,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":124,"formType":67,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":129,"formType":67,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":134,"formType":67,"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":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":121,"shares":86,"sharesOwnedAfter":135,"totalValue":88,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":137,"formType":67,"originalSubmissionDate":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":138,"ownerTitle":139,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":145,"formType":67,"originalSubmissionDate":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":138,"ownerTitle":139,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":140,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":150,"formType":67,"originalSubmissionDate":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":138,"ownerTitle":139,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":140,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":155,"formType":67,"originalSubmissionDate":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":138,"ownerTitle":139,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":140,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":160,"formType":67,"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":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":168,"formType":67,"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":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":163,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":173,"formType":67,"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":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":163,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":178,"formType":67,"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":161,"ownerTitle":162,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":163,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":183,"formType":67,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":191,"formType":67,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":186,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":196,"formType":67,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":186,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":201,"formType":67,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":186,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":206,"filingId":207,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":208,"ownerTitle":209,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":210,"shares":211,"sharesOwnedAfter":212,"totalValue":4,"transactionCode":213,"transactionDate":214},[302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,519,522,525,528,531,534,537,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,667,670,673,676,678,681,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,751,754,757,760,763,766,768,771,773,776,779,781,784,787,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,839,842,845,848,851,854,857,860,863,866,869,872,875,878,880,883,886,889,891,893,896,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,951,954,957,960,963,966,969,972,974,977,980,983,986,989,992,995,998,1001,1004,1007,1009,1011,1014,1017,1020,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1056,1059,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1099,1102,1105,1108,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1210,1213,1216,1219,1222,1224,1227,1230,1233,1236,1238,1240,1242,1244,1247,1250,1253,1256,1259,1262,1264,1267,1270,1272,1274,1277,1279,1281,1283,1285,1288,1291,1294,1297,1300,1303,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1435,1438,1441,1443,1446,1449,1452,1454,1457,1460,1462,1465,1468,1471,1474,1476,1478,1479,1482,1485,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1515,1518,1521,1524,1527,1529,1532,1535,1537,1540,1543,1546,1549,1551,1553,1556,1559,1562,1564,1567,1570,1573,1575,1578,1581,1583,1586,1588,1590,1591,1593,1596,1598,1601,1604,1607,1610],{"date":303,"close":304},"2021-07-16",21.459999084472656,{"date":306,"close":307},"2021-07-23",22.93000030517578,{"date":309,"close":310},"2021-07-30",23.15999984741211,{"date":312,"close":313},"2021-08-06",23.709999084472656,{"date":315,"close":316},"2021-08-13",21.860000610351562,{"date":318,"close":319},"2021-08-20",18.510000228881836,{"date":321,"close":322},"2021-08-27",19,{"date":324,"close":325},"2021-09-03",20.030000686645508,{"date":327,"close":328},"2021-09-10",19.8700008392334,{"date":330,"close":331},"2021-09-17",19.979999542236328,{"date":333,"close":334},"2021-09-24",19.389999389648438,{"date":336,"close":337},"2021-10-01",17.809999465942383,{"date":339,"close":340},"2021-10-08",18.959999084472656,{"date":342,"close":343},"2021-10-15",20.639999389648438,{"date":345,"close":346},"2021-10-22",19.899999618530273,{"date":348,"close":349},"2021-10-29",19.469999313354492,{"date":351,"close":352},"2021-11-05",19.93000030517578,{"date":354,"close":355},"2021-11-12",20.149999618530273,{"date":357,"close":358},"2021-11-19",21.649999618530273,{"date":360,"close":361},"2021-11-26",21.1299991607666,{"date":363,"close":364},"2021-12-03",21.43000030517578,{"date":366,"close":367},"2021-12-10",19.649999618530273,{"date":369,"close":370},"2021-12-17",17.989999771118164,{"date":372,"close":340},"2021-12-23",{"date":374,"close":375},"2021-12-31",18.84000015258789,{"date":377,"close":378},"2022-01-07",17.84000015258789,{"date":380,"close":381},"2022-01-14",15.680000305175781,{"date":383,"close":384},"2022-01-21",15,{"date":386,"close":387},"2022-01-28",12.630000114440918,{"date":389,"close":390},"2022-02-04",11.6899995803833,{"date":392,"close":393},"2022-02-11",10.510000228881836,{"date":395,"close":396},"2022-02-18",12.640000343322754,{"date":398,"close":399},"2022-02-25",13.069999694824219,{"date":401,"close":402},"2022-03-04",12.489999771118164,{"date":404,"close":405},"2022-03-11",12.479999542236328,{"date":407,"close":408},"2022-03-18",14.34000015258789,{"date":410,"close":411},"2022-03-25",14.140000343322754,{"date":413,"close":414},"2022-04-01",15.149999618530273,{"date":416,"close":417},"2022-04-08",14.539999961853027,{"date":419,"close":420},"2022-04-14",14,{"date":422,"close":423},"2022-04-22",13.6899995803833,{"date":425,"close":426},"2022-04-29",13.350000381469727,{"date":428,"close":429},"2022-05-06",11.119999885559082,{"date":431,"close":432},"2022-05-13",8.9399995803833,{"date":434,"close":435},"2022-05-20",8.119999885559082,{"date":437,"close":438},"2022-05-27",8.6899995803833,{"date":440,"close":441},"2022-06-03",8.520000457763672,{"date":443,"close":444},"2022-06-10",7.269999980926514,{"date":446,"close":447},"2022-06-17",7.25,{"date":449,"close":450},"2022-06-24",6.960000038146973,{"date":452,"close":453},"2022-07-01",6.489999771118164,{"date":455,"close":456},"2022-07-08",7.230000019073486,{"date":458,"close":459},"2022-07-15",6.679999828338623,{"date":461,"close":462},"2022-07-22",7.159999847412109,{"date":464,"close":465},"2022-07-29",7.389999866485596,{"date":467,"close":468},"2022-08-05",7.639999866485596,{"date":470,"close":471},"2022-08-12",9.260000228881836,{"date":473,"close":474},"2022-08-19",8.050000190734863,{"date":476,"close":477},"2022-08-26",8.390000343322754,{"date":479,"close":480},"2022-09-02",8.399999618530273,{"date":482,"close":483},"2022-09-09",9.420000076293945,{"date":485,"close":486},"2022-09-16",8.479999542236328,{"date":488,"close":489},"2022-09-23",8.25,{"date":491,"close":492},"2022-09-30",7.190000057220459,{"date":494,"close":495},"2022-10-07",8.579999923706055,{"date":497,"close":498},"2022-10-14",8.489999771118164,{"date":500,"close":501},"2022-10-21",8.359999656677246,{"date":503,"close":504},"2022-10-28",8.979999542236328,{"date":506,"close":507},"2022-11-04",7.329999923706055,{"date":509,"close":510},"2022-11-11",8.850000381469727,{"date":512,"close":513},"2022-11-18",7.980000019073486,{"date":515,"close":516},"2022-11-25",7.829999923706055,{"date":518,"close":438},"2022-12-02",{"date":520,"close":521},"2022-12-09",8.829999923706055,{"date":523,"close":524},"2022-12-16",8.75,{"date":526,"close":527},"2022-12-23",7.809999942779541,{"date":529,"close":530},"2022-12-30",8.210000038146973,{"date":532,"close":533},"2023-01-06",8.770000457763672,{"date":535,"close":536},"2023-01-13",9.130000114440918,{"date":538,"close":504},"2023-01-20",{"date":540,"close":541},"2023-01-27",9.90999984741211,{"date":543,"close":544},"2023-02-03",11.15999984741211,{"date":546,"close":547},"2023-02-10",9.710000038146973,{"date":549,"close":550},"2023-02-17",11.149999618530273,{"date":552,"close":553},"2023-02-24",12.029999732971191,{"date":555,"close":556},"2023-03-03",12.220000267028809,{"date":558,"close":559},"2023-03-10",12.5600004196167,{"date":561,"close":562},"2023-03-17",12.859999656677246,{"date":564,"close":565},"2023-03-24",12.470000267028809,{"date":567,"close":568},"2023-03-31",12.90999984741211,{"date":570,"close":571},"2023-04-06",12.199999809265137,{"date":573,"close":574},"2023-04-14",11.979999542236328,{"date":576,"close":577},"2023-04-21",11.8100004196167,{"date":579,"close":580},"2023-04-28",13.029999732971191,{"date":582,"close":583},"2023-05-05",13.729999542236328,{"date":585,"close":586},"2023-05-12",16.149999618530273,{"date":588,"close":589},"2023-05-19",17.520000457763672,{"date":591,"close":592},"2023-05-26",16.90999984741211,{"date":594,"close":595},"2023-06-02",17.479999542236328,{"date":597,"close":598},"2023-06-09",17.59000015258789,{"date":600,"close":601},"2023-06-16",17.719999313354492,{"date":603,"close":604},"2023-06-23",17.170000076293945,{"date":606,"close":607},"2023-06-30",17.270000457763672,{"date":609,"close":610},"2023-07-07",16.280000686645508,{"date":612,"close":613},"2023-07-14",17.360000610351562,{"date":615,"close":616},"2023-07-21",16.829999923706055,{"date":618,"close":619},"2023-07-28",16.549999237060547,{"date":621,"close":622},"2023-08-04",16.540000915527344,{"date":624,"close":625},"2023-08-11",15.880000114440918,{"date":627,"close":628},"2023-08-18",15.5600004196167,{"date":630,"close":631},"2023-08-25",15.579999923706055,{"date":633,"close":634},"2023-09-01",16.8700008392334,{"date":636,"close":637},"2023-09-08",16.350000381469727,{"date":639,"close":640},"2023-09-15",15.600000381469727,{"date":642,"close":643},"2023-09-22",14.59000015258789,{"date":645,"close":646},"2023-09-29",15.180000305175781,{"date":648,"close":649},"2023-10-06",14.359999656677246,{"date":651,"close":652},"2023-10-13",13.779999732971191,{"date":654,"close":655},"2023-10-20",14.079999923706055,{"date":657,"close":658},"2023-10-27",13.079999923706055,{"date":660,"close":661},"2023-11-03",14.710000038146973,{"date":663,"close":664},"2023-11-10",14.029999732971191,{"date":666,"close":631},"2023-11-17",{"date":668,"close":669},"2023-11-24",15.59000015258789,{"date":671,"close":672},"2023-12-01",15.779999732971191,{"date":674,"close":675},"2023-12-08",14.350000381469727,{"date":677,"close":417},"2023-12-15",{"date":679,"close":680},"2023-12-22",15.220000267028809,{"date":682,"close":414},"2023-12-29",{"date":684,"close":685},"2024-01-05",13.420000076293945,{"date":687,"close":688},"2024-01-12",14.010000228881836,{"date":690,"close":691},"2024-01-19",13.65999984741211,{"date":693,"close":694},"2024-01-26",13.449999809265137,{"date":696,"close":697},"2024-02-02",13.600000381469727,{"date":699,"close":700},"2024-02-09",14.489999771118164,{"date":702,"close":703},"2024-02-16",14.289999961853027,{"date":705,"close":706},"2024-02-23",16.520000457763672,{"date":708,"close":709},"2024-03-01",17.889999389648438,{"date":711,"close":712},"2024-03-08",17.920000076293945,{"date":714,"close":715},"2024-03-15",17.68000030517578,{"date":717,"close":718},"2024-03-22",19.149999618530273,{"date":720,"close":721},"2024-03-28",18.770000457763672,{"date":723,"close":724},"2024-04-05",18.40999984741211,{"date":726,"close":727},"2024-04-12",17.700000762939453,{"date":729,"close":730},"2024-04-19",17.309999465942383,{"date":732,"close":733},"2024-04-26",18.09000015258789,{"date":735,"close":337},"2024-05-03",{"date":737,"close":738},"2024-05-10",17.290000915527344,{"date":740,"close":741},"2024-05-17",18.6200008392334,{"date":743,"close":744},"2024-05-24",19.09000015258789,{"date":746,"close":747},"2024-05-31",17.850000381469727,{"date":749,"close":750},"2024-06-07",17.829999923706055,{"date":752,"close":753},"2024-06-14",17.690000534057617,{"date":755,"close":756},"2024-06-21",17.739999771118164,{"date":758,"close":759},"2024-06-28",18.25,{"date":761,"close":762},"2024-07-05",18.040000915527344,{"date":764,"close":765},"2024-07-12",17.3700008392334,{"date":767,"close":724},"2024-07-19",{"date":769,"close":770},"2024-07-26",17.6200008392334,{"date":772,"close":625},"2024-08-02",{"date":774,"close":775},"2024-08-09",17.790000915527344,{"date":777,"close":778},"2024-08-16",18.56999969482422,{"date":780,"close":340},"2024-08-23",{"date":782,"close":783},"2024-08-30",18.709999084472656,{"date":785,"close":786},"2024-09-06",18.15999984741211,{"date":788,"close":328},"2024-09-13",{"date":790,"close":791},"2024-09-20",20.75,{"date":793,"close":794},"2024-09-27",20.459999084472656,{"date":796,"close":797},"2024-10-04",19.209999084472656,{"date":799,"close":800},"2024-10-11",18.739999771118164,{"date":802,"close":803},"2024-10-18",19.049999237060547,{"date":805,"close":806},"2024-10-25",17.559999465942383,{"date":808,"close":809},"2024-11-01",17.040000915527344,{"date":811,"close":812},"2024-11-08",20.1299991607666,{"date":814,"close":815},"2024-11-15",20.719999313354492,{"date":817,"close":818},"2024-11-22",21.969999313354492,{"date":820,"close":821},"2024-11-29",22.6200008392334,{"date":823,"close":824},"2024-12-06",22.34000015258789,{"date":826,"close":827},"2024-12-13",20.299999237060547,{"date":829,"close":830},"2024-12-20",21.889999389648438,{"date":832,"close":833},"2024-12-27",21.799999237060547,{"date":835,"close":836},"2025-01-03",21.020000457763672,{"date":838,"close":791},"2025-01-10",{"date":840,"close":841},"2025-01-17",21.530000686645508,{"date":843,"close":844},"2025-01-24",21.389999389648438,{"date":846,"close":847},"2025-01-31",21.15999984741211,{"date":849,"close":850},"2025-02-07",21.170000076293945,{"date":852,"close":853},"2025-02-14",21.594999313354492,{"date":855,"close":856},"2025-02-21",17.584999084472656,{"date":858,"close":859},"2025-02-28",16.059999465942383,{"date":861,"close":862},"2025-03-07",14.109999656677246,{"date":864,"close":865},"2025-03-14",14.3100004196167,{"date":867,"close":868},"2025-03-21",15.3100004196167,{"date":870,"close":871},"2025-03-28",14.130000114440918,{"date":873,"close":874},"2025-04-04",13.3100004196167,{"date":876,"close":877},"2025-04-11",14.270000457763672,{"date":879,"close":865},"2025-04-17",{"date":881,"close":882},"2025-04-25",14.800000190734863,{"date":884,"close":885},"2025-05-02",15.229999542236328,{"date":887,"close":888},"2025-05-09",16.670000076293945,{"date":890,"close":809},"2025-05-16",{"date":892,"close":706},"2025-05-23",{"date":894,"close":895},"2025-05-30",16.3799991607666,{"date":897,"close":622},"2025-06-06",{"date":899,"close":900},"2025-06-13",15.390000343322754,{"date":902,"close":903},"2025-06-20",15.649999618530273,{"date":905,"close":906},"2025-06-27",16.079999923706055,{"date":908,"close":909},"2025-07-03",16.510000228881836,{"date":911,"close":912},"2025-07-11",16.100000381469727,{"date":914,"close":915},"2025-07-14",16.329999923706055,{"date":917,"close":918},"2025-07-15",15.859999656677246,{"date":920,"close":921},"2025-07-16",15.319999694824219,{"date":923,"close":924},"2025-07-17",15.359999656677246,{"date":926,"close":927},"2025-07-18",15.100000381469727,{"date":929,"close":930},"2025-07-21",14.949999809265137,{"date":932,"close":933},"2025-07-22",15.079999923706055,{"date":935,"close":936},"2025-07-23",15.239999771118164,{"date":938,"close":939},"2025-07-24",14.630000114440918,{"date":941,"close":942},"2025-07-25",14.579999923706055,{"date":944,"close":945},"2025-07-28",14.449999809265137,{"date":947,"close":948},"2025-07-29",14.09000015258789,{"date":950,"close":862},"2025-07-30",{"date":952,"close":953},"2025-07-31",14.210000038146973,{"date":955,"close":956},"2025-08-01",13.510000228881836,{"date":958,"close":959},"2025-08-04",13.800000190734863,{"date":961,"close":962},"2025-08-05",14.149999618530273,{"date":964,"close":965},"2025-08-06",14.329999923706055,{"date":967,"close":968},"2025-08-07",14.050000190734863,{"date":970,"close":971},"2025-08-08",13.619999885559082,{"date":973,"close":426},"2025-08-11",{"date":975,"close":976},"2025-08-12",11.170000076293945,{"date":978,"close":979},"2025-08-13",11.569999694824219,{"date":981,"close":982},"2025-08-14",11.289999961853027,{"date":984,"close":985},"2025-08-15",11.710000038146973,{"date":987,"close":988},"2025-08-18",11.579999923706055,{"date":990,"close":991},"2025-08-19",11.510000228881836,{"date":993,"close":994},"2025-08-20",11.380000114440918,{"date":996,"close":997},"2025-08-21",11.470000267028809,{"date":999,"close":1000},"2025-08-22",12.149999618530273,{"date":1002,"close":1003},"2025-08-25",11.59000015258789,{"date":1005,"close":1006},"2025-08-26",11.550000190734863,{"date":1008,"close":991},"2025-08-27",{"date":1010,"close":390},"2025-08-28",{"date":1012,"close":1013},"2025-08-29",11.65999984741211,{"date":1015,"close":1016},"2025-09-02",11.619999885559082,{"date":1018,"close":1019},"2025-09-03",11.25,{"date":1021,"close":1013},"2025-09-04",{"date":1023,"close":577},"2025-09-05",{"date":1025,"close":1026},"2025-09-08",11.210000038146973,{"date":1028,"close":1029},"2025-09-09",10.979999542236328,{"date":1031,"close":1032},"2025-09-10",10.430000305175781,{"date":1034,"close":1035},"2025-09-11",10.329999923706055,{"date":1037,"close":1038},"2025-09-12",10.010000228881836,{"date":1040,"close":1041},"2025-09-15",10.079999923706055,{"date":1043,"close":1044},"2025-09-16",10.039999961853027,{"date":1046,"close":1047},"2025-09-17",10.25,{"date":1049,"close":1050},"2025-09-18",10.34000015258789,{"date":1052,"close":1053},"2025-09-19",10.399999618530273,{"date":1055,"close":1035},"2025-09-22",{"date":1057,"close":1058},"2025-09-23",10.130000114440918,{"date":1060,"close":1061},"2025-09-24",10.199999809265137,{"date":1063,"close":1064},"2025-09-25",9.970000267028809,{"date":1066,"close":1067},"2025-09-26",9.760000228881836,{"date":1069,"close":1070},"2025-09-29",9.819999694824219,{"date":1072,"close":541},"2025-09-30",{"date":1074,"close":1075},"2025-10-01",10.069999694824219,{"date":1077,"close":1078},"2025-10-02",10.100000381469727,{"date":1080,"close":1081},"2025-10-03",10.119999885559082,{"date":1083,"close":1084},"2025-10-06",9.6899995803833,{"date":1086,"close":1087},"2025-10-07",9.300000190734863,{"date":1089,"close":1090},"2025-10-08",9.380000114440918,{"date":1092,"close":1093},"2025-10-09",9.069999694824219,{"date":1095,"close":1096},"2025-10-10",8.470000267028809,{"date":1098,"close":498},"2025-10-13",{"date":1100,"close":1101},"2025-10-14",8.8100004196167,{"date":1103,"close":1104},"2025-10-15",8.739999771118164,{"date":1106,"close":1107},"2025-10-16",8.670000076293945,{"date":1109,"close":495},"2025-10-17",{"date":1111,"close":1112},"2025-10-20",9.09000015258789,{"date":1114,"close":1115},"2025-10-21",9.649999618530273,{"date":1117,"close":1118},"2025-10-22",9.329999923706055,{"date":1120,"close":1121},"2025-10-23",9.359999656677246,{"date":1123,"close":1124},"2025-10-24",9.510000228881836,{"date":1126,"close":1127},"2025-10-27",9.470000267028809,{"date":1129,"close":1130},"2025-10-28",9.15999984741211,{"date":1132,"close":1133},"2025-10-29",8.920000076293945,{"date":1135,"close":1136},"2025-10-30",8.899999618530273,{"date":1138,"close":1093},"2025-10-31",{"date":1140,"close":1141},"2025-11-03",9.390000343322754,{"date":1143,"close":1144},"2025-11-04",8.949999809265137,{"date":1146,"close":1147},"2025-11-05",8.149999618530273,{"date":1149,"close":1150},"2025-11-06",5.090000152587891,{"date":1152,"close":1153},"2025-11-07",5.400000095367432,{"date":1155,"close":1156},"2025-11-10",5.579999923706055,{"date":1158,"close":1159},"2025-11-11",5.489999771118164,{"date":1161,"close":1159},"2025-11-12",{"date":1163,"close":1164},"2025-11-13",6.369999885559082,{"date":1166,"close":1167},"2025-11-14",6.239999771118164,{"date":1169,"close":1170},"2025-11-17",6.300000190734863,{"date":1172,"close":1173},"2025-11-18",6.539999961853027,{"date":1175,"close":1176},"2025-11-19",6.639999866485596,{"date":1178,"close":1176},"2025-11-20",{"date":1180,"close":1181},"2025-11-21",6.75,{"date":1183,"close":1184},"2025-11-24",7.119999885559082,{"date":1186,"close":1187},"2025-11-25",7.590000152587891,{"date":1189,"close":1190},"2025-11-26",7.730000019073486,{"date":1192,"close":1193},"2025-11-28",7.849999904632568,{"date":1195,"close":1196},"2025-12-01",7.739999771118164,{"date":1198,"close":1199},"2025-12-02",7.699999809265137,{"date":1201,"close":1202},"2025-12-03",7.900000095367432,{"date":1204,"close":1205},"2025-12-04",7.889999866485596,{"date":1207,"close":1147},"2025-12-05",{"date":1209,"close":435},"2025-12-08",{"date":1211,"close":1212},"2025-12-09",8.069999694824219,{"date":1214,"close":1215},"2025-12-10",8.260000228881836,{"date":1217,"close":1218},"2025-12-11",8.100000381469727,{"date":1220,"close":1221},"2025-12-12",7.989999771118164,{"date":1223,"close":527},"2025-12-15",{"date":1225,"close":1226},"2025-12-16",8,{"date":1228,"close":1229},"2025-12-17",7.71999979019165,{"date":1231,"close":1232},"2025-12-18",7.929999828338623,{"date":1234,"close":1235},"2025-12-19",7.800000190734863,{"date":1237,"close":530},"2025-12-22",{"date":1239,"close":1147},"2025-12-23",{"date":1241,"close":1215},"2025-12-24",{"date":1243,"close":1215},"2025-12-26",{"date":1245,"close":1246},"2025-12-29",8.270000457763672,{"date":1248,"close":1249},"2025-12-30",8.140000343322754,{"date":1251,"close":1252},"2025-12-31",8.020000457763672,{"date":1254,"close":1255},"2026-01-02",8.289999961853027,{"date":1257,"close":1258},"2026-01-05",8.609999656677246,{"date":1260,"close":1261},"2026-01-06",8.550000190734863,{"date":1263,"close":1096},"2026-01-07",{"date":1265,"close":1266},"2026-01-08",8.729999542236328,{"date":1268,"close":1269},"2026-01-09",8.779999732971191,{"date":1271,"close":533},"2026-01-12",{"date":1273,"close":1104},"2026-01-13",{"date":1275,"close":1276},"2026-01-14",8.84000015258789,{"date":1278,"close":504},"2026-01-15",{"date":1280,"close":1104},"2026-01-16",{"date":1282,"close":1096},"2026-01-20",{"date":1284,"close":1096},"2026-01-21",{"date":1286,"close":1287},"2026-01-22",8.619999885559082,{"date":1289,"close":1290},"2026-01-23",8.5,{"date":1292,"close":1293},"2026-01-26",8.600000381469727,{"date":1295,"close":1296},"2026-01-27",8.350000381469727,{"date":1298,"close":1299},"2026-01-28",8.039999961853027,{"date":1301,"close":1302},"2026-01-29",7.880000114440918,{"date":1304,"close":527},"2026-01-30",{"date":1306,"close":1307},"2026-02-02",7.619999885559082,{"date":1309,"close":1310},"2026-02-03",7.46999979019165,{"date":1312,"close":1313},"2026-02-04",7.53000020980835,{"date":1315,"close":1316},"2026-02-05",7.050000190734863,{"date":1318,"close":1319},"2026-02-06",7.369999885559082,{"date":1321,"close":1322},"2026-02-09",7.300000190734863,{"date":1324,"close":1325},"2026-02-10",7.289999961853027,{"date":1327,"close":1328},"2026-02-11",7.199999809265137,{"date":1330,"close":1331},"2026-02-12",6.510000228881836,{"date":1333,"close":1334},"2026-02-13",6.610000133514404,{"date":1336,"close":1337},"2026-02-17",6.429999828338623,{"date":1339,"close":459},"2026-02-18",{"date":1341,"close":1181},"2026-02-19",{"date":1343,"close":1344},"2026-02-20",6.659999847412109,{"date":1346,"close":1347},"2026-02-23",5.679999828338623,{"date":1349,"close":1350},"2026-02-24",4.75,{"date":1352,"close":1353},"2026-02-25",4.510000228881836,{"date":1355,"close":1356},"2026-02-26",4.690000057220459,{"date":1358,"close":1359},"2026-02-27",4.860000133514404,{"date":1361,"close":1362},"2026-03-02",4.889999866485596,{"date":1364,"close":1365},"2026-03-03",5.539999961853027,{"date":1367,"close":1368},"2026-03-04",5.460000038146973,{"date":1370,"close":1371},"2026-03-05",5.409999847412109,{"date":1373,"close":1374},"2026-03-06",5.119999885559082,{"date":1376,"close":1377},"2026-03-09",5.150000095367432,{"date":1379,"close":1380},"2026-03-10",5.159999847412109,{"date":1382,"close":1383},"2026-03-11",5,{"date":1385,"close":1359},"2026-03-12",{"date":1387,"close":1388},"2026-03-13",4.840000152587891,{"date":1390,"close":1391},"2026-03-16",4.869999885559082,{"date":1393,"close":1383},"2026-03-17",{"date":1395,"close":1396},"2026-03-18",4.639999866485596,{"date":1398,"close":1399},"2026-03-19",4.730000019073486,{"date":1401,"close":1402},"2026-03-20",4.710000038146973,{"date":1404,"close":1405},"2026-03-23",4.809999942779541,{"date":1407,"close":1408},"2026-03-24",4.610000133514404,{"date":1410,"close":1411},"2026-03-25",4.389999866485596,{"date":1413,"close":1414},"2026-03-26",4.329999923706055,{"date":1416,"close":1417},"2026-03-27",4.150000095367432,{"date":1419,"close":1420},"2026-03-30",4.230000019073486,{"date":1422,"close":1423},"2026-03-31",4.239999771118164,{"date":1425,"close":1426},"2026-04-01",4.269999980926514,{"date":1428,"close":1429},"2026-04-02",4.360000133514404,{"date":1431,"close":1396},"2026-04-06",{"date":1433,"close":1434},"2026-04-07",4.630000114440918,{"date":1436,"close":1437},"2026-04-08",4.579999923706055,{"date":1439,"close":1440},"2026-04-09",4.340000152587891,{"date":1442,"close":1414},"2026-04-10",{"date":1444,"close":1445},"2026-04-13",4.519999980926514,{"date":1447,"close":1448},"2026-04-14",4.659999847412109,{"date":1450,"close":1451},"2026-04-15",4.909999847412109,{"date":1453,"close":1359},"2026-04-16",{"date":1455,"close":1456},"2026-04-17",5.019999980926514,{"date":1458,"close":1459},"2026-04-20",5.099999904632568,{"date":1461,"close":1391},"2026-04-21",{"date":1463,"close":1464},"2026-04-22",4.96999979019165,{"date":1466,"close":1467},"2026-04-23",5.190000057220459,{"date":1469,"close":1470},"2026-04-24",5.130000114440918,{"date":1472,"close":1473},"2026-04-27",5.21999979019165,{"date":1475,"close":1456},"2026-04-28",{"date":1477,"close":1473},"2026-04-29",{"date":246,"close":1467},{"date":1480,"close":1481},"2026-05-01",5.28000020980835,{"date":1483,"close":1484},"2026-05-04",5.300000190734863,{"date":1486,"close":1153},"2026-05-05",{"date":1488,"close":1473},"2026-05-06",{"date":1490,"close":1491},"2026-05-07",6.5,{"date":1493,"close":1494},"2026-05-08",6.409999847412109,{"date":1496,"close":1497},"2026-05-11",6.090000152587891,{"date":1499,"close":1500},"2026-05-12",5.840000152587891,{"date":1502,"close":1503},"2026-05-13",5.650000095367432,{"date":1505,"close":1506},"2026-05-14",5.71999979019165,{"date":1508,"close":1509},"2026-05-15",5.920000076293945,{"date":1511,"close":1512},"2026-05-18",6.019999980926514,{"date":1514,"close":1509},"2026-05-19",{"date":1516,"close":1517},"2026-05-20",5.960000038146973,{"date":1519,"close":1520},"2026-05-21",5.900000095367432,{"date":1522,"close":1523},"2026-05-22",5.949999809265137,{"date":1525,"close":1526},"2026-05-26",5.96999979019165,{"date":214,"close":1528},6,{"date":1530,"close":1531},"2026-05-28",6.309999942779541,{"date":1533,"close":1534},"2026-05-29",6.570000171661377,{"date":1536,"close":1173},"2026-06-01",{"date":1538,"close":1539},"2026-06-02",6.320000171661377,{"date":1541,"close":1542},"2026-06-03",5.809999942779541,{"date":1544,"close":1545},"2026-06-04",5.869999885559082,{"date":1547,"close":1548},"2026-06-05",5.659999847412109,{"date":1550,"close":1503},"2026-06-08",{"date":1552,"close":1506},"2026-06-09",{"date":1554,"close":1555},"2026-06-10",5.940000057220459,{"date":1557,"close":1558},"2026-06-11",6.449999809265137,{"date":1560,"close":1561},"2026-06-12",6.010000228881836,{"date":1563,"close":1531},"2026-06-15",{"date":1565,"close":1566},"2026-06-16",6.269999980926514,{"date":1568,"close":1569},"2026-06-17",6.139999866485596,{"date":1571,"close":1572},"2026-06-18",6.480000019073486,{"date":1574,"close":1164},"2026-06-22",{"date":1576,"close":1577},"2026-06-23",6.400000095367432,{"date":1579,"close":1580},"2026-06-24",6.599999904632568,{"date":1582,"close":1534},"2026-06-25",{"date":1584,"close":1585},"2026-06-26",6.929999828338623,{"date":1587,"close":1328},"2026-06-29",{"date":1589,"close":492},"2026-06-30",{"date":46,"close":1325},{"date":1592,"close":1322},"2026-07-02",{"date":1594,"close":1595},"2026-07-06",7.429999828338623,{"date":1597,"close":1325},"2026-07-07",{"date":1599,"close":1600},"2026-07-08",6.989999771118164,{"date":1602,"close":1603},"2026-07-09",6.920000076293945,{"date":1605,"close":1606},"2026-07-10",6.670000076293945,{"date":1608,"close":1609},"2026-07-13",6.809999942779541,{"date":244,"close":456},{"count":245,"fetchedAt":1612,"source":239},"2026-07-15T14:02:40.929Z",1784124160798]