[{"data":1,"prerenderedAt":1880},["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-AIO":25,"$fn3y4upo35oc3":26,"ticker-mcap-AIO":958,"ticker-profile-AIO":964,"ticker-earnings-AIO":977,"ticker-congress-AIO":1006,"i-lucide:info":1876,"i-lucide:download":1878},{"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":954},{"identity":28,"transactions":33,"sectorSlug":125,"relatedTickers":126,"landing":145,"priceSeries":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1778114","Virtus Artificial Intelligence & Technology Opportunities Fund","Finance & Insurance","AIO",[34,53,58,69,79,86,91,98,102,104,106,110,112],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":41,"ownerTitle":42,"ownershipType":43,"pricePerShare":44,"rawFilingUrl":45,"shares":46,"sharesOwnedAfter":47,"totalValue":48,"transactionCode":49,"transactionDate":39,"intentLabel":50,"signalQuality":51,"insiderHistory":52},"2026-08-26T19:36:56.000Z","0001785549-26-000007-0","4\u002FA","2026-08-17","2026-08-10","PM","Jue Stephen B","","D",26.3612,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785549\u002F000178554926000007\u002F0001785549-26-000007-index.htm",5318,4682,140188.8616,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":38,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":41,"ownerTitle":42,"ownershipType":43,"pricePerShare":55,"rawFilingUrl":45,"shares":47,"sharesOwnedAfter":4,"totalValue":56,"transactionCode":49,"transactionDate":39,"intentLabel":50,"signalQuality":51,"insiderHistory":57},"0001785549-26-000007-1",26.25,122902.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":61,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":42,"ownershipType":43,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":4,"totalValue":66,"transactionCode":49,"transactionDate":39,"intentLabel":50,"signalQuality":51,"insiderHistory":67},"2026-08-26T18:51:13.000Z","0001240810-26-000010-0","2026-08-18","KASS JUSTIN",26.2678,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778114\u002F000124081026000010\u002F0001240810-26-000010-index.htm",29481.5838,774416.34694164,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":68},"2026-08-26T18:44:35.000Z",{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":61,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":49,"transactionDate":39,"intentLabel":50,"signalQuality":51,"insiderHistory":78},"2026-08-26T00:00:00.000Z","0001785237-26-000007-0","Chen James C. K.",26.1208,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785237\u002F000178523726000007\u002F0001785237-26-000007-index.htm",3853.2589,7632,100650.20507511999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":80,"formType":37,"originalSubmissionDate":61,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":81,"rawFilingUrl":74,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":49,"transactionDate":39,"intentLabel":50,"signalQuality":51,"insiderHistory":85},"0001785237-26-000007-1",26.1553,7382,250,193078.4246,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":87,"formType":37,"originalSubmissionDate":61,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":88,"rawFilingUrl":74,"shares":83,"sharesOwnedAfter":4,"totalValue":89,"transactionCode":49,"transactionDate":39,"intentLabel":50,"signalQuality":51,"insiderHistory":90},"0001785237-26-000007-2",26.205,6551.25,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":93,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":42,"ownershipType":43,"pricePerShare":63,"rawFilingUrl":95,"shares":65,"sharesOwnedAfter":4,"totalValue":66,"transactionCode":43,"transactionDate":39,"intentLabel":96,"signalQuality":97},"2026-08-18T16:09:13.000Z","0001240810-26-000007-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778114\u002F000124081026000007\u002F0001240810-26-000007-index.htm","Disposition","non-discretionary",{"cik":29,"filedAt":99,"filingId":100,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":73,"rawFilingUrl":101,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":43,"transactionDate":39,"intentLabel":96,"signalQuality":97},"2026-08-18T00:00:00.000Z","0001785237-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785237\u002F000178523726000006\u002F0001785237-26-000006-index.htm",{"cik":29,"filedAt":99,"filingId":103,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":81,"rawFilingUrl":101,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":43,"transactionDate":39,"intentLabel":96,"signalQuality":97},"0001785237-26-000006-1",{"cik":29,"filedAt":99,"filingId":105,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":88,"rawFilingUrl":101,"shares":83,"sharesOwnedAfter":4,"totalValue":89,"transactionCode":43,"transactionDate":39,"intentLabel":96,"signalQuality":97},"0001785237-26-000006-2",{"cik":29,"filedAt":107,"filingId":108,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":41,"ownerTitle":42,"ownershipType":43,"pricePerShare":44,"rawFilingUrl":109,"shares":46,"sharesOwnedAfter":47,"totalValue":48,"transactionCode":43,"transactionDate":39,"intentLabel":96,"signalQuality":97},"2026-08-17T15:25:59.000Z","0001785549-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785549\u002F000178554926000005\u002F0001785549-26-000005-index.htm",{"cik":29,"filedAt":107,"filingId":111,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":41,"ownerTitle":42,"ownershipType":43,"pricePerShare":55,"rawFilingUrl":109,"shares":47,"sharesOwnedAfter":4,"totalValue":56,"transactionCode":43,"transactionDate":39,"intentLabel":96,"signalQuality":97},"0001785549-26-000005-1",{"cik":29,"filedAt":113,"filingId":114,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":43,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":4,"totalValue":120,"transactionCode":49,"transactionDate":121,"intentLabel":50,"signalQuality":51,"insiderHistory":122},"2026-03-23T00:00:00.000Z","0001450955-26-000006-0","BRADLEY WILLIAM PATRICK III","EVP, CFO and Treasurer",21.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1450955\u002F000145095526000006\u002F0001450955-26-000006-index.htm",2000,43120,"2026-03-20",{"daysSinceLastFiling":123,"isFirstFiling":6,"priorFilingDate":124},41,"2026-02-10T00:00:00.000Z","finance-insurance",[127,130,133,136,139,142],{"ticker":128,"issuerName":129},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":131,"issuerName":132},"CRCL","Circle Internet Group, Inc.",{"ticker":134,"issuerName":135},"CHYM","Chime Financial, Inc.",{"ticker":137,"issuerName":138},"HOOD","Robinhood Markets, Inc.",{"ticker":140,"issuerName":141},"TRUP","TRUPANION, INC.",{"ticker":143,"issuerName":144},"COIN","Coinbase Global, Inc.",[146,149,150,151,152,153,154],{"filingId":36,"sinceFilingPct":147,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.09307692601130557,"2026-10-21",{"filingId":54,"sinceFilingPct":147,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":60,"sinceFilingPct":147,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":68},{"filingId":71,"sinceFilingPct":147,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":80,"sinceFilingPct":147,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":87,"sinceFilingPct":147,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":114,"sinceFilingPct":155,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":124},0.09827669668527306,[157,160,163,166,169,172,175,178,181,183,186,189,192,194,197,200,203,206,209,212,214,217,220,223,226,228,230,233,235,237,240,242,245,248,251,254,256,258,261,264,267,270,273,276,278,280,282,284,287,290,293,296,299,302,305,308,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,354,356,358,361,364,367,370,373,376,379,382,385,388,391,393,396,399,402,405,408,410,413,416,419,422,425,428,430,433,436,438,441,444,447,450,453,456,459,462,464,467,469,472,475,478,480,483,486,488,491,493,496,499,501,503,506,509,512,515,517,519,521,523,526,528,531,534,537,540,543,546,549,551,554,557,560,562,565,568,571,574,577,580,582,585,588,591,593,596,598,601,603,606,609,611,613,616,619,622,625,628,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,764,767,770,773,775,778,781,784,787,790,792,795,798,801,804,807,810,813,816,819,821,824,827,829,831,834,837,839,841,843,846,849,851,854,856,859,861,864,867,869,871,874,877,880,883,886,889,891,893,896,898,901,904,907,909,912,914,917,920,923,926,928,930,933,935,938,940,943,945,947,950,952],{"date":158,"close":159},"2025-08-26",24.260000228881836,{"date":161,"close":162},"2025-08-27",24.469999313354492,{"date":164,"close":165},"2025-08-28",24.610000610351562,{"date":167,"close":168},"2025-08-29",24.510000228881836,{"date":170,"close":171},"2025-09-02",23.959999084472656,{"date":173,"close":174},"2025-09-03",23.90999984741211,{"date":176,"close":177},"2025-09-04",24.079999923706055,{"date":179,"close":180},"2025-09-05",24.040000915527344,{"date":182,"close":159},"2025-09-08",{"date":184,"close":185},"2025-09-09",24.389999389648438,{"date":187,"close":188},"2025-09-10",24.579999923706055,{"date":190,"close":191},"2025-09-11",24.6200008392334,{"date":193,"close":185},"2025-09-12",{"date":195,"close":196},"2025-09-15",24.329999923706055,{"date":198,"close":199},"2025-09-16",24.239999771118164,{"date":201,"close":202},"2025-09-17",24.059999465942383,{"date":204,"close":205},"2025-09-18",24.280000686645508,{"date":207,"close":208},"2025-09-19",24.290000915527344,{"date":210,"close":211},"2025-09-22",24.5,{"date":213,"close":205},"2025-09-23",{"date":215,"close":216},"2025-09-24",24.149999618530273,{"date":218,"close":219},"2025-09-25",23.850000381469727,{"date":221,"close":222},"2025-09-26",24.1200008392334,{"date":224,"close":225},"2025-09-29",24.030000686645508,{"date":227,"close":225},"2025-09-30",{"date":229,"close":199},"2025-10-01",{"date":231,"close":232},"2025-10-02",24.190000534057617,{"date":234,"close":202},"2025-10-03",{"date":236,"close":225},"2025-10-06",{"date":238,"close":239},"2025-10-07",23.889999389648438,{"date":241,"close":177},"2025-10-08",{"date":243,"close":244},"2025-10-09",24.110000610351562,{"date":246,"close":247},"2025-10-10",23.450000762939453,{"date":249,"close":250},"2025-10-13",23.790000915527344,{"date":252,"close":253},"2025-10-14",23.56999969482422,{"date":255,"close":180},"2025-10-15",{"date":257,"close":250},"2025-10-16",{"date":259,"close":260},"2025-10-17",23.670000076293945,{"date":262,"close":263},"2025-10-20",23.6200008392334,{"date":265,"close":266},"2025-10-21",23.3700008392334,{"date":268,"close":269},"2025-10-22",23.09000015258789,{"date":271,"close":272},"2025-10-23",23.350000381469727,{"date":274,"close":275},"2025-10-24",23.770000457763672,{"date":277,"close":205},"2025-10-27",{"date":279,"close":205},"2025-10-28",{"date":281,"close":188},"2025-10-29",{"date":283,"close":211},"2025-10-30",{"date":285,"close":286},"2025-10-31",24.649999618530273,{"date":288,"close":289},"2025-11-03",24.719999313354492,{"date":291,"close":292},"2025-11-04",24.299999237060547,{"date":294,"close":295},"2025-11-05",24.1299991607666,{"date":297,"close":298},"2025-11-06",23.979999542236328,{"date":300,"close":301},"2025-11-07",23.799999237060547,{"date":303,"close":304},"2025-11-10",24.170000076293945,{"date":306,"close":307},"2025-11-11",24.15999984741211,{"date":309,"close":177},"2025-11-12",{"date":311,"close":312},"2025-11-13",23.31999969482422,{"date":314,"close":315},"2025-11-14",22.979999542236328,{"date":317,"close":318},"2025-11-17",22.59000015258789,{"date":320,"close":321},"2025-11-18",22.389999389648438,{"date":323,"close":324},"2025-11-19",22.469999313354492,{"date":326,"close":327},"2025-11-20",21.760000228881836,{"date":329,"close":330},"2025-11-21",21.790000915527344,{"date":332,"close":333},"2025-11-24",22.229999542236328,{"date":335,"close":336},"2025-11-25",22.75,{"date":338,"close":339},"2025-11-26",23.329999923706055,{"date":341,"close":342},"2025-11-28",23.389999389648438,{"date":344,"close":345},"2025-12-01",23.110000610351562,{"date":347,"close":348},"2025-12-02",23.100000381469727,{"date":350,"close":351},"2025-12-03",23.15999984741211,{"date":353,"close":272},"2025-12-04",{"date":355,"close":247},"2025-12-05",{"date":357,"close":266},"2025-12-08",{"date":359,"close":360},"2025-12-09",23.149999618530273,{"date":362,"close":363},"2025-12-10",23.34000015258789,{"date":365,"close":366},"2025-12-11",22.969999313354492,{"date":368,"close":369},"2025-12-12",22.719999313354492,{"date":371,"close":372},"2025-12-15",22.420000076293945,{"date":374,"close":375},"2025-12-16",22.43000030517578,{"date":377,"close":378},"2025-12-17",22.200000762939453,{"date":380,"close":381},"2025-12-18",22.280000686645508,{"date":383,"close":384},"2025-12-19",22.709999084472656,{"date":386,"close":387},"2025-12-22",23.059999465942383,{"date":389,"close":390},"2025-12-23",23.239999771118164,{"date":392,"close":272},"2025-12-24",{"date":394,"close":395},"2025-12-26",23.170000076293945,{"date":397,"close":398},"2025-12-29",22.049999237060547,{"date":400,"close":401},"2025-12-30",21.979999542236328,{"date":403,"close":404},"2025-12-31",21.75,{"date":406,"close":407},"2026-01-02",21.84000015258789,{"date":409,"close":398},"2026-01-05",{"date":411,"close":412},"2026-01-06",22.40999984741211,{"date":414,"close":415},"2026-01-07",22.459999084472656,{"date":417,"close":418},"2026-01-08",22.5,{"date":420,"close":421},"2026-01-09",23.290000915527344,{"date":423,"close":424},"2026-01-12",23.479999542236328,{"date":426,"close":427},"2026-01-13",23.469999313354492,{"date":429,"close":339},"2026-01-14",{"date":431,"close":432},"2026-01-15",23.25,{"date":434,"close":435},"2026-01-16",22.93000030517578,{"date":437,"close":415},"2026-01-20",{"date":439,"close":440},"2026-01-21",22.649999618530273,{"date":442,"close":443},"2026-01-22",22.799999237060547,{"date":445,"close":446},"2026-01-23",22.600000381469727,{"date":448,"close":449},"2026-01-26",22.6200008392334,{"date":451,"close":452},"2026-01-27",22.770000457763672,{"date":454,"close":455},"2026-01-28",22.8799991607666,{"date":457,"close":458},"2026-01-29",22.8700008392334,{"date":460,"close":461},"2026-01-30",22.639999389648438,{"date":463,"close":449},"2026-02-02",{"date":465,"close":466},"2026-02-03",22.540000915527344,{"date":468,"close":375},"2026-02-04",{"date":470,"close":471},"2026-02-05",21.969999313354492,{"date":473,"close":474},"2026-02-06",22.579999923706055,{"date":476,"close":477},"2026-02-09",22.760000228881836,{"date":479,"close":452},"2026-02-10",{"date":481,"close":482},"2026-02-11",22.81999969482422,{"date":484,"close":485},"2026-02-12",22.530000686645508,{"date":487,"close":318},"2026-02-13",{"date":489,"close":490},"2026-02-17",22.729999542236328,{"date":492,"close":366},"2026-02-18",{"date":494,"close":495},"2026-02-19",22.860000610351562,{"date":497,"close":498},"2026-02-20",23.010000228881836,{"date":500,"close":458},"2026-02-23",{"date":502,"close":360},"2026-02-24",{"date":504,"close":505},"2026-02-25",23.459999084472656,{"date":507,"close":508},"2026-02-26",23.260000228881836,{"date":510,"close":511},"2026-02-27",23.020000457763672,{"date":513,"close":514},"2026-03-02",22.959999084472656,{"date":516,"close":369},"2026-03-03",{"date":518,"close":455},"2026-03-04",{"date":520,"close":318},"2026-03-05",{"date":522,"close":398},"2026-03-06",{"date":524,"close":525},"2026-03-09",21.959999084472656,{"date":527,"close":398},"2026-03-10",{"date":529,"close":530},"2026-03-11",22.3799991607666,{"date":532,"close":533},"2026-03-12",21.899999618530273,{"date":535,"close":536},"2026-03-13",21.700000762939453,{"date":538,"close":539},"2026-03-16",21.8700008392334,{"date":541,"close":542},"2026-03-17",21.940000534057617,{"date":544,"close":545},"2026-03-18",21.709999084472656,{"date":547,"close":548},"2026-03-19",21.600000381469727,{"date":121,"close":550},21.239999771118164,{"date":552,"close":553},"2026-03-23",21.469999313354492,{"date":555,"close":556},"2026-03-24",21.59000015258789,{"date":558,"close":559},"2026-03-25",22.079999923706055,{"date":561,"close":556},"2026-03-26",{"date":563,"close":564},"2026-03-27",21.15999984741211,{"date":566,"close":567},"2026-03-30",21.100000381469727,{"date":569,"close":570},"2026-03-31",21.40999984741211,{"date":572,"close":573},"2026-04-01",21.850000381469727,{"date":575,"close":576},"2026-04-02",21.799999237060547,{"date":578,"close":579},"2026-04-06",21.889999389648438,{"date":581,"close":407},"2026-04-07",{"date":583,"close":584},"2026-04-08",22.65999984741211,{"date":586,"close":587},"2026-04-09",22.920000076293945,{"date":589,"close":590},"2026-04-10",23.190000534057617,{"date":592,"close":342},"2026-04-13",{"date":594,"close":595},"2026-04-14",23.719999313354492,{"date":597,"close":219},"2026-04-15",{"date":599,"close":600},"2026-04-16",23.760000228881836,{"date":602,"close":5},"2026-04-17",{"date":604,"close":605},"2026-04-20",24.139999389648438,{"date":607,"close":608},"2026-04-21",24.09000015258789,{"date":610,"close":196},"2026-04-22",{"date":612,"close":159},"2026-04-23",{"date":614,"close":615},"2026-04-24",24.68000030517578,{"date":617,"close":618},"2026-04-27",24.770000457763672,{"date":620,"close":621},"2026-04-28",24.56999969482422,{"date":623,"close":624},"2026-04-29",24.06999969482422,{"date":626,"close":627},"2026-04-30",24.479999542236328,{"date":629,"close":289},"2026-05-01",{"date":631,"close":632},"2026-05-04",24.809999465942383,{"date":634,"close":635},"2026-05-05",25.280000686645508,{"date":637,"close":638},"2026-05-06",25.760000228881836,{"date":640,"close":641},"2026-05-07",25.65999984741211,{"date":643,"close":644},"2026-05-08",25.81999969482422,{"date":646,"close":647},"2026-05-11",25.969999313354492,{"date":649,"close":650},"2026-05-12",25.950000762939453,{"date":652,"close":653},"2026-05-13",26.100000381469727,{"date":655,"close":656},"2026-05-14",26.600000381469727,{"date":658,"close":659},"2026-05-15",26.209999084472656,{"date":661,"close":662},"2026-05-18",25.59000015258789,{"date":664,"close":665},"2026-05-19",25.18000030517578,{"date":667,"close":668},"2026-05-20",25.520000457763672,{"date":670,"close":671},"2026-05-21",25.709999084472656,{"date":673,"close":674},"2026-05-22",26,{"date":676,"close":677},"2026-05-26",26.350000381469727,{"date":679,"close":680},"2026-05-27",26.940000534057617,{"date":682,"close":683},"2026-05-28",27.049999237060547,{"date":685,"close":686},"2026-05-29",26.899999618530273,{"date":688,"close":689},"2026-06-01",27.059999465942383,{"date":691,"close":692},"2026-06-02",27.399999618530273,{"date":694,"close":695},"2026-06-03",27.43000030517578,{"date":697,"close":698},"2026-06-04",27.3700008392334,{"date":700,"close":701},"2026-06-05",26.270000457763672,{"date":703,"close":704},"2026-06-08",26.450000762939453,{"date":706,"close":707},"2026-06-09",26.1299991607666,{"date":709,"close":710},"2026-06-10",25.829999923706055,{"date":712,"close":713},"2026-06-11",26.6200008392334,{"date":715,"close":716},"2026-06-12",26.989999771118164,{"date":718,"close":719},"2026-06-15",27.56999969482422,{"date":721,"close":722},"2026-06-16",27.6299991607666,{"date":724,"close":725},"2026-06-17",27.5,{"date":727,"close":728},"2026-06-18",28.299999237060547,{"date":730,"close":731},"2026-06-22",28.3799991607666,{"date":733,"close":734},"2026-06-23",27.719999313354492,{"date":736,"close":737},"2026-06-24",27.670000076293945,{"date":739,"close":740},"2026-06-25",27.889999389648438,{"date":742,"close":743},"2026-06-26",27.790000915527344,{"date":745,"close":746},"2026-06-29",27.780000686645508,{"date":748,"close":749},"2026-06-30",28.06999969482422,{"date":751,"close":752},"2026-07-01",27.65999984741211,{"date":754,"close":755},"2026-07-02",27.040000915527344,{"date":757,"close":758},"2026-07-06",27.020000457763672,{"date":760,"close":761},"2026-07-07",26.3700008392334,{"date":763,"close":761},"2026-07-08",{"date":765,"close":766},"2026-07-09",26.889999389648438,{"date":768,"close":769},"2026-07-10",26.8799991607666,{"date":771,"close":772},"2026-07-13",26.290000915527344,{"date":774,"close":713},"2026-07-14",{"date":776,"close":777},"2026-07-15",26.579999923706055,{"date":779,"close":780},"2026-07-16",26.149999618530273,{"date":782,"close":783},"2026-07-17",25.469999313354492,{"date":785,"close":786},"2026-07-20",25.510000228881836,{"date":788,"close":789},"2026-07-21",25.989999771118164,{"date":791,"close":653},"2026-07-22",{"date":793,"close":794},"2026-07-23",25.8700008392334,{"date":796,"close":797},"2026-07-24",25.600000381469727,{"date":799,"close":800},"2026-07-27",25.290000915527344,{"date":802,"close":803},"2026-07-28",24.940000534057617,{"date":805,"close":806},"2026-07-29",24.360000610351562,{"date":808,"close":809},"2026-07-30",25.059999465942383,{"date":811,"close":812},"2026-07-31",25.219999313354492,{"date":814,"close":815},"2026-08-03",25.5,{"date":817,"close":818},"2026-08-04",26.1200008392334,{"date":820,"close":659},"2026-08-05",{"date":822,"close":823},"2026-08-06",26.06999969482422,{"date":825,"close":826},"2026-08-07",26.229999542236328,{"date":39,"close":828},26.34000015258789,{"date":830,"close":713},"2026-08-12",{"date":832,"close":833},"2026-08-13",26.75,{"date":835,"close":836},"2026-08-14",26.56999969482422,{"date":38,"close":838},26.950000762939453,{"date":61,"close":840},26.469999313354492,{"date":842,"close":826},"2026-08-19",{"date":844,"close":845},"2026-08-20",25.649999618530273,{"date":847,"close":848},"2026-08-21",25.729999542236328,{"date":850,"close":662},"2026-08-24",{"date":852,"close":853},"2026-08-25",25.889999389648438,{"date":855,"close":674},"2026-08-26",{"date":857,"close":858},"2026-08-27",26.399999618530273,{"date":860,"close":826},"2026-08-28",{"date":862,"close":863},"2026-08-31",26.260000228881836,{"date":865,"close":866},"2026-09-01",25.799999237060547,{"date":868,"close":710},"2026-09-02",{"date":870,"close":674},"2026-09-03",{"date":872,"close":873},"2026-09-04",25.959999084472656,{"date":875,"close":876},"2026-09-08",25.899999618530273,{"date":878,"close":879},"2026-09-09",25.770000457763672,{"date":881,"close":882},"2026-09-10",25.489999771118164,{"date":884,"close":885},"2026-09-11",25.43000030517578,{"date":887,"close":888},"2026-09-14",24.65999984741211,{"date":890,"close":222},"2026-09-15",{"date":892,"close":5},"2026-09-16",{"date":894,"close":895},"2026-09-17",24.59000015258789,{"date":897,"close":286},"2026-09-18",{"date":899,"close":900},"2026-09-21",25.1299991607666,{"date":902,"close":903},"2026-09-23",24.950000762939453,{"date":905,"close":906},"2026-09-24",24.780000686645508,{"date":908,"close":618},"2026-09-25",{"date":910,"close":911},"2026-09-28",24.989999771118164,{"date":913,"close":665},"2026-09-29",{"date":915,"close":916},"2026-09-30",24.8700008392334,{"date":918,"close":919},"2026-10-01",25.15999984741211,{"date":921,"close":922},"2026-10-02",25.479999542236328,{"date":924,"close":925},"2026-10-05",25.260000228881836,{"date":927,"close":671},"2026-10-06",{"date":929,"close":815},"2026-10-07",{"date":931,"close":932},"2026-10-08",25.350000381469727,{"date":934,"close":885},"2026-10-09",{"date":936,"close":937},"2026-10-12",25.200000762939453,{"date":939,"close":191},"2026-10-13",{"date":941,"close":942},"2026-10-14",23.920000076293945,{"date":944,"close":600},"2026-10-15",{"date":946,"close":360},"2026-10-16",{"date":948,"close":949},"2026-10-19",23.5,{"date":951,"close":339},"2026-10-20",{"date":148,"close":953},23.579999923706055,{"count":955,"fetchedAt":956,"source":957},13,"2026-10-22T12:04:50.326Z","sqlite",{"data":959,"meta":961},{"value":25,"quality":960,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":962,"fetchedAt":963,"source":957},1,"2026-10-22T12:04:50.327Z",{"data":965,"meta":976},{"ticker":32,"ceo":966,"industry":967,"fullTimeEmployees":25,"ipoDate":968,"country":969,"state":970,"city":971,"website":972,"exchangeShort":25,"marketCap":25,"beta":973,"range52w":974,"fetchedAt":975},"George Robert Aylward","Asset Management","2019-10-29","US","GA","Atlanta","https:\u002F\u002Fwww.virtus.com\u002Fproducts\u002Fvirtus-artificial-intelligence-technology-opportunities-fund#shareclass.N\u002Fperiod.quarterly",1.209,"20.91-28.6","2026-10-15T19:01:34.072Z",{"count":962,"fetchedAt":963,"source":957},{"data":978,"meta":1004},{"ticker":32,"points":979},[980,983,986,990,994,998,1001],{"ticker":32,"fiscalQuarter":981,"reportDate":982,"fiscalPeriodEnd":982,"epsActual":962,"epsEstimated":25,"time":25},"2023Q3","2023-07-30",{"ticker":32,"fiscalQuarter":984,"reportDate":985,"fiscalPeriodEnd":985,"epsActual":25,"epsEstimated":25,"time":25},"2023Q4","2023-10-05",{"ticker":32,"fiscalQuarter":987,"reportDate":988,"fiscalPeriodEnd":988,"epsActual":989,"epsEstimated":25,"time":25},"2024Q2","2024-04-05",1.4,{"ticker":32,"fiscalQuarter":991,"reportDate":992,"fiscalPeriodEnd":992,"epsActual":993,"epsEstimated":25,"time":25},"2024Q4","2024-10-04",1.81,{"ticker":32,"fiscalQuarter":995,"reportDate":996,"fiscalPeriodEnd":996,"epsActual":997,"epsEstimated":25,"time":25},"2025Q2","2025-04-11",2.89,{"ticker":32,"fiscalQuarter":999,"reportDate":231,"fiscalPeriodEnd":231,"epsActual":1000,"epsEstimated":25,"time":25},"2025Q4",1.33,{"ticker":32,"fiscalQuarter":1002,"reportDate":586,"fiscalPeriodEnd":586,"epsActual":1003,"epsEstimated":25,"time":25},"2026Q2",3.01,{"count":962,"fetchedAt":1005,"source":957},"2026-10-22T12:04:50.328Z",{"data":1007,"meta":1874},{"congressTrades":1008,"insiderTrades":1043,"priceHistory":1057,"ticker":32},[1009,1026,1033,1035],{"amountLabel":1010,"amountMax":1011,"amountMid":1012,"amountMin":1013,"assetDescription":1014,"assetType":1015,"chamber":1016,"district":1017,"disclosureDate":908,"filingId":1018,"ingestedAt":1019,"memberName":1020,"memberSlug":1021,"owner":1022,"party":1023,"sourceLink":1024,"ticker":32,"transactionDate":862,"type":1025},"$15,001 - $50,000",50000,32501,15001,"Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest","Stock","house","OK01","kevin-hern|AIO|2026-08-31|Sale (Partial)|$15,001 - $50,000|Joint|Stock","2026-10-08T02:01:20.629Z","Kevin Hern","kevin-hern","Joint","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20035491.pdf","Other",{"amountLabel":1027,"amountMax":1028,"amountMid":1029,"amountMin":1030,"assetDescription":1014,"assetType":1015,"chamber":1016,"district":1017,"disclosureDate":908,"filingId":1031,"ingestedAt":1019,"memberName":1020,"memberSlug":1021,"owner":1032,"party":1023,"sourceLink":1024,"ticker":32,"transactionDate":870,"type":1025},"$1,001 - $15,000",15000,8001,1001,"kevin-hern|AIO|2026-09-03|Sale (Full)|$1,001 - $15,000|Dependent|Stock","Dependent",{"amountLabel":1010,"amountMax":1011,"amountMid":1012,"amountMin":1013,"assetDescription":1014,"assetType":1015,"chamber":1016,"district":1017,"disclosureDate":908,"filingId":1034,"ingestedAt":1019,"memberName":1020,"memberSlug":1021,"owner":1022,"party":1023,"sourceLink":1024,"ticker":32,"transactionDate":887,"type":1025},"kevin-hern|AIO|2026-09-14|Sale (Partial)|$15,001 - $50,000|Joint|Stock",{"amountLabel":1027,"amountMax":1028,"amountMid":1029,"amountMin":1030,"assetDescription":1036,"assetType":1015,"chamber":1016,"district":1017,"disclosureDate":1037,"filingId":1038,"ingestedAt":1039,"memberName":1020,"memberSlug":1021,"owner":1022,"party":1023,"sourceLink":1040,"ticker":32,"transactionDate":1041,"type":1042},"AllianzgI Artificial Intelligence & Technology Opportunities Fund Common Shares","2021-02-17","kevin-hern|AIO|2021-01-11|Purchase|$1,001 - $15,000|Joint|Stock","2026-09-05T19:20:11.698Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018232.pdf","2021-01-11","Purchase",[1044,1045,1046,1047,1048,1049,1050,1051,1052,1053,1054,1055,1056],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":41,"ownerTitle":42,"ownershipType":43,"pricePerShare":44,"rawFilingUrl":45,"shares":46,"sharesOwnedAfter":47,"totalValue":48,"transactionCode":49,"transactionDate":39},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":38,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":41,"ownerTitle":42,"ownershipType":43,"pricePerShare":55,"rawFilingUrl":45,"shares":47,"sharesOwnedAfter":4,"totalValue":56,"transactionCode":49,"transactionDate":39},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":61,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":42,"ownershipType":43,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":4,"totalValue":66,"transactionCode":49,"transactionDate":39},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":61,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":49,"transactionDate":39},{"cik":29,"filedAt":70,"filingId":80,"formType":37,"originalSubmissionDate":61,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":81,"rawFilingUrl":74,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":49,"transactionDate":39},{"cik":29,"filedAt":70,"filingId":87,"formType":37,"originalSubmissionDate":61,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":88,"rawFilingUrl":74,"shares":83,"sharesOwnedAfter":4,"totalValue":89,"transactionCode":49,"transactionDate":39},{"cik":29,"filedAt":92,"filingId":93,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":42,"ownershipType":43,"pricePerShare":63,"rawFilingUrl":95,"shares":65,"sharesOwnedAfter":4,"totalValue":66,"transactionCode":43,"transactionDate":39},{"cik":29,"filedAt":99,"filingId":100,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":73,"rawFilingUrl":101,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":43,"transactionDate":39},{"cik":29,"filedAt":99,"filingId":103,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":81,"rawFilingUrl":101,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":43,"transactionDate":39},{"cik":29,"filedAt":99,"filingId":105,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":42,"ownershipType":43,"pricePerShare":88,"rawFilingUrl":101,"shares":83,"sharesOwnedAfter":4,"totalValue":89,"transactionCode":43,"transactionDate":39},{"cik":29,"filedAt":107,"filingId":108,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":41,"ownerTitle":42,"ownershipType":43,"pricePerShare":44,"rawFilingUrl":109,"shares":46,"sharesOwnedAfter":47,"totalValue":48,"transactionCode":43,"transactionDate":39},{"cik":29,"filedAt":107,"filingId":111,"formType":94,"originalSubmissionDate":25,"periodOfReport":39,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":40,"issuerName":30,"issuerTicker":32,"ownerName":41,"ownerTitle":42,"ownershipType":43,"pricePerShare":55,"rawFilingUrl":109,"shares":47,"sharesOwnedAfter":4,"totalValue":56,"transactionCode":43,"transactionDate":39},{"cik":29,"filedAt":113,"filingId":114,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":43,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":4,"totalValue":120,"transactionCode":49,"transactionDate":121},[1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1089,1092,1095,1098,1101,1103,1106,1109,1112,1115,1117,1120,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1330,1333,1336,1339,1341,1344,1347,1350,1353,1356,1359,1362,1364,1366,1368,1370,1373,1376,1378,1381,1384,1386,1388,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1456,1458,1461,1464,1467,1470,1473,1476,1478,1481,1484,1487,1490,1493,1495,1496,1499,1502,1505,1508,1511,1514,1516,1518,1521,1524,1527,1530,1533,1536,1538,1541,1543,1546,1548,1550,1553,1556,1559,1561,1564,1567,1569,1572,1574,1577,1580,1583,1585,1588,1590,1592,1594,1596,1599,1601,1603,1605,1607,1610,1613,1615,1616,1617,1618,1619,1620,1621,1622,1623,1624,1625,1626,1627,1628,1629,1630,1631,1632,1633,1634,1635,1636,1637,1638,1639,1640,1641,1642,1643,1644,1645,1646,1647,1648,1649,1650,1651,1652,1653,1654,1655,1656,1657,1658,1659,1660,1661,1662,1663,1664,1665,1666,1667,1668,1669,1670,1671,1672,1673,1674,1675,1676,1677,1678,1679,1680,1681,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730,1731,1732,1733,1734,1735,1736,1737,1738,1739,1740,1741,1742,1743,1744,1745,1746,1747,1748,1749,1750,1751,1752,1753,1754,1755,1756,1757,1758,1759,1760,1761,1762,1763,1764,1765,1766,1767,1768,1769,1770,1771,1772,1773,1774,1775,1776,1777,1778,1779,1780,1781,1782,1783,1784,1785,1786,1787,1788,1789,1790,1791,1792,1793,1794,1795,1796,1797,1798,1799,1800,1801,1802,1803,1804,1805,1806,1807,1808,1809,1810,1811,1812,1813,1814,1815,1816,1817,1818,1819,1820,1821,1822,1823,1824,1825,1826,1827,1828,1829,1830,1831,1832,1833,1834,1835,1836,1837,1838,1839,1840,1841,1842,1843,1844,1845,1846,1847,1848,1849,1850,1851,1852,1853,1854,1855,1856,1857,1858,1859,1860,1861,1862,1863,1864,1865,1866,1867,1868,1869,1870,1871,1872,1873],{"date":1059,"close":1060},"2021-10-29",27.709999084472656,{"date":1062,"close":1063},"2021-11-05",28.479999542236328,{"date":1065,"close":1066},"2021-11-12",28.31999969482422,{"date":1068,"close":1069},"2021-11-19",27.93000030517578,{"date":1071,"close":1072},"2021-11-26",27.209999084472656,{"date":1074,"close":1075},"2021-12-03",26.6299991607666,{"date":1077,"close":1078},"2021-12-10",27.09000015258789,{"date":1080,"close":1078},"2021-12-17",{"date":1082,"close":1083},"2021-12-23",25.020000457763672,{"date":1085,"close":1086},"2021-12-31",24.790000915527344,{"date":1088,"close":903},"2022-01-07",{"date":1090,"close":1091},"2022-01-14",24.600000381469727,{"date":1093,"close":1094},"2022-01-21",22,{"date":1096,"close":1097},"2022-01-28",21.809999465942383,{"date":1099,"close":1100},"2022-02-04",22.829999923706055,{"date":1102,"close":321},"2022-02-11",{"date":1104,"close":1105},"2022-02-18",22.010000228881836,{"date":1107,"close":1108},"2022-02-25",21.549999237060547,{"date":1110,"close":1111},"2022-03-04",21.90999984741211,{"date":1113,"close":1114},"2022-03-11",20.420000076293945,{"date":1116,"close":327},"2022-03-18",{"date":1118,"close":1119},"2022-03-25",21.450000762939453,{"date":1121,"close":559},"2022-04-01",{"date":1123,"close":1124},"2022-04-08",20.979999542236328,{"date":1126,"close":1127},"2022-04-14",20.329999923706055,{"date":1129,"close":1130},"2022-04-22",19.760000228881836,{"date":1132,"close":1133},"2022-04-29",19.149999618530273,{"date":1135,"close":1136},"2022-05-06",18.770000457763672,{"date":1138,"close":1139},"2022-05-13",17.420000076293945,{"date":1141,"close":1142},"2022-05-20",17.010000228881836,{"date":1144,"close":1145},"2022-05-27",18.280000686645508,{"date":1147,"close":1148},"2022-06-03",18.489999771118164,{"date":1150,"close":1151},"2022-06-10",17.25,{"date":1153,"close":1154},"2022-06-17",15.779999732971191,{"date":1156,"close":1157},"2022-06-24",16.610000610351562,{"date":1159,"close":1160},"2022-07-01",16.56999969482422,{"date":1162,"close":1163},"2022-07-08",16.770000457763672,{"date":1165,"close":1166},"2022-07-15",16.469999313354492,{"date":1168,"close":1169},"2022-07-22",17.040000915527344,{"date":1171,"close":1172},"2022-07-29",17.959999084472656,{"date":1174,"close":1175},"2022-08-05",18.15999984741211,{"date":1177,"close":1178},"2022-08-12",18.649999618530273,{"date":1180,"close":1181},"2022-08-19",18.110000610351562,{"date":1183,"close":1184},"2022-08-26",17.729999542236328,{"date":1186,"close":1187},"2022-09-02",17.219999313354492,{"date":1189,"close":1190},"2022-09-09",17.75,{"date":1192,"close":1193},"2022-09-16",16.950000762939453,{"date":1195,"close":1196},"2022-09-23",15.729999542236328,{"date":1198,"close":1199},"2022-09-30",15.579999923706055,{"date":1201,"close":1202},"2022-10-07",15.890000343322754,{"date":1204,"close":1205},"2022-10-14",15.130000114440918,{"date":1207,"close":1208},"2022-10-21",15.770000457763672,{"date":1210,"close":1211},"2022-10-28",16.399999618530273,{"date":1213,"close":1214},"2022-11-04",16.200000762939453,{"date":1216,"close":1217},"2022-11-11",17.110000610351562,{"date":1219,"close":1220},"2022-11-18",16.93000030517578,{"date":1222,"close":1223},"2022-11-25",17.059999465942383,{"date":1225,"close":1226},"2022-12-02",17.469999313354492,{"date":1228,"close":1229},"2022-12-09",16.8700008392334,{"date":1231,"close":1232},"2022-12-16",16.479999542236328,{"date":1234,"close":1235},"2022-12-23",16.260000228881836,{"date":1237,"close":1238},"2022-12-30",16.190000534057617,{"date":1240,"close":1241},"2023-01-06",16.540000915527344,{"date":1243,"close":1244},"2023-01-13",17.149999618530273,{"date":1246,"close":1247},"2023-01-20",16.899999618530273,{"date":1249,"close":1250},"2023-01-27",17.34000015258789,{"date":1252,"close":1253},"2023-02-03",17.6299991607666,{"date":1255,"close":1256},"2023-02-10",17.3799991607666,{"date":1258,"close":1259},"2023-02-17",17.309999465942383,{"date":1261,"close":1262},"2023-02-24",17.079999923706055,{"date":1264,"close":1265},"2023-03-03",17.43000030517578,{"date":1267,"close":1268},"2023-03-10",16.459999084472656,{"date":1270,"close":1271},"2023-03-17",16.350000381469727,{"date":1273,"close":1274},"2023-03-24",16.6200008392334,{"date":1276,"close":1277},"2023-03-31",17.399999618530273,{"date":1279,"close":1280},"2023-04-06",16.959999084472656,{"date":1282,"close":1283},"2023-04-14",17.280000686645508,{"date":1285,"close":1286},"2023-04-21",16.829999923706055,{"date":1288,"close":1289},"2023-04-28",16.760000228881836,{"date":1291,"close":1292},"2023-05-05",16.59000015258789,{"date":1294,"close":1295},"2023-05-12",16.40999984741211,{"date":1297,"close":1298},"2023-05-19",16.549999237060547,{"date":1300,"close":1301},"2023-05-26",16.709999084472656,{"date":1303,"close":1304},"2023-06-02",17.15999984741211,{"date":1306,"close":1307},"2023-06-09",17.579999923706055,{"date":1309,"close":1310},"2023-06-16",18.360000610351562,{"date":1312,"close":1313},"2023-06-23",18.100000381469727,{"date":1315,"close":1316},"2023-06-30",18.399999618530273,{"date":1318,"close":1319},"2023-07-07",18.610000610351562,{"date":1321,"close":1322},"2023-07-14",18.709999084472656,{"date":1324,"close":1325},"2023-07-21",18.8799991607666,{"date":1327,"close":1319},"2023-07-28",{"date":1329,"close":1313},"2023-08-04",{"date":1331,"close":1332},"2023-08-11",18.040000915527344,{"date":1334,"close":1335},"2023-08-18",17.479999542236328,{"date":1337,"close":1338},"2023-08-25",17.690000534057617,{"date":1340,"close":1145},"2023-09-01",{"date":1342,"close":1343},"2023-09-08",18.020000457763672,{"date":1345,"close":1346},"2023-09-15",17.790000915527344,{"date":1348,"close":1349},"2023-09-22",16.8799991607666,{"date":1351,"close":1352},"2023-09-29",16.510000228881836,{"date":1354,"close":1355},"2023-10-06",16.530000686645508,{"date":1357,"close":1358},"2023-10-13",16.329999923706055,{"date":1360,"close":1361},"2023-10-20",15.609999656677246,{"date":1363,"close":1205},"2023-10-27",{"date":1365,"close":1160},"2023-11-03",{"date":1367,"close":1295},"2023-11-10",{"date":1369,"close":1163},"2023-11-17",{"date":1371,"close":1372},"2023-11-24",16.780000686645508,{"date":1374,"close":1375},"2023-12-01",17.510000228881836,{"date":1377,"close":1304},"2023-12-08",{"date":1379,"close":1380},"2023-12-15",17.350000381469727,{"date":1382,"close":1383},"2023-12-22",17.530000686645508,{"date":1385,"close":1277},"2023-12-29",{"date":1387,"close":1256},"2024-01-05",{"date":1389,"close":1343},"2024-01-12",{"date":1391,"close":1392},"2024-01-19",18.459999084472656,{"date":1394,"close":1392},"2024-01-26",{"date":1396,"close":1397},"2024-02-02",19.059999465942383,{"date":1399,"close":1400},"2024-02-09",19.479999542236328,{"date":1402,"close":1403},"2024-02-16",19.209999084472656,{"date":1405,"close":1406},"2024-02-23",19.040000915527344,{"date":1408,"close":1409},"2024-03-01",19.850000381469727,{"date":1411,"close":1412},"2024-03-08",19.799999237060547,{"date":1414,"close":1415},"2024-03-15",19.25,{"date":1417,"close":1418},"2024-03-22",19.90999984741211,{"date":1420,"close":1421},"2024-03-28",20.06999969482422,{"date":988,"close":1423},19.920000076293945,{"date":1425,"close":1426},"2024-04-12",19.639999389648438,{"date":1428,"close":1429},"2024-04-19",18.760000228881836,{"date":1431,"close":1432},"2024-04-26",19.43000030517578,{"date":1434,"close":1435},"2024-05-03",19.979999542236328,{"date":1437,"close":1438},"2024-05-10",19.899999618530273,{"date":1440,"close":1441},"2024-05-17",19.889999389648438,{"date":1443,"close":1444},"2024-05-24",19.959999084472656,{"date":1446,"close":1447},"2024-05-31",19.950000762939453,{"date":1449,"close":1450},"2024-06-07",20.100000381469727,{"date":1452,"close":1453},"2024-06-14",20.579999923706055,{"date":1455,"close":564},"2024-06-21",{"date":1457,"close":545},"2024-06-28",{"date":1459,"close":1460},"2024-07-05",21.8799991607666,{"date":1462,"close":1463},"2024-07-12",21.639999389648438,{"date":1465,"close":1466},"2024-07-19",20.8799991607666,{"date":1468,"close":1469},"2024-07-26",20.639999389648438,{"date":1471,"close":1472},"2024-08-02",20.3799991607666,{"date":1474,"close":1475},"2024-08-09",20.760000228881836,{"date":1477,"close":1119},"2024-08-16",{"date":1479,"close":1480},"2024-08-23",21.200000762939453,{"date":1482,"close":1483},"2024-08-30",21.65999984741211,{"date":1485,"close":1486},"2024-09-06",20.459999084472656,{"date":1488,"close":1489},"2024-09-13",20.799999237060547,{"date":1491,"close":1492},"2024-09-20",21.56999969482422,{"date":1494,"close":533},"2024-09-27",{"date":992,"close":559},{"date":1497,"close":1498},"2024-10-11",22.6299991607666,{"date":1500,"close":1501},"2024-10-18",22.510000228881836,{"date":1503,"close":1504},"2024-10-25",22.139999389648438,{"date":1506,"close":1507},"2024-11-01",22.18000030517578,{"date":1509,"close":1510},"2024-11-08",23.700000762939453,{"date":1512,"close":1513},"2024-11-15",22.479999542236328,{"date":1515,"close":953},"2024-11-22",{"date":1517,"close":621},"2024-11-29",{"date":1519,"close":1520},"2024-12-06",25.450000762939453,{"date":1522,"close":1523},"2024-12-13",24.40999984741211,{"date":1525,"close":1526},"2024-12-20",23.709999084472656,{"date":1528,"close":1529},"2024-12-27",25.079999923706055,{"date":1531,"close":1532},"2025-01-03",24.270000457763672,{"date":1534,"close":1535},"2025-01-10",23.530000686645508,{"date":1537,"close":295},"2025-01-17",{"date":1539,"close":1540},"2025-01-24",25.399999618530273,{"date":1542,"close":1083},"2025-01-31",{"date":1544,"close":1545},"2025-02-07",25.389999389648438,{"date":1547,"close":937},"2025-02-14",{"date":1549,"close":895},"2025-02-21",{"date":1551,"close":1552},"2025-02-28",23.84000015258789,{"date":1554,"close":1555},"2025-03-07",22.31999969482422,{"date":1557,"close":1558},"2025-03-14",21.31999969482422,{"date":1560,"close":548},"2025-03-21",{"date":1562,"close":1563},"2025-03-28",21.079999923706055,{"date":1565,"close":1566},"2025-04-04",18.079999923706055,{"date":996,"close":1568},19.510000228881836,{"date":1570,"close":1571},"2025-04-17",19.399999618530273,{"date":1573,"close":1453},"2025-04-25",{"date":1575,"close":1576},"2025-05-02",21.5,{"date":1578,"close":1579},"2025-05-09",21.649999618530273,{"date":1581,"close":1582},"2025-05-16",22.850000381469727,{"date":1584,"close":418},"2025-05-23",{"date":1586,"close":1587},"2025-05-30",23.649999618530273,{"date":1589,"close":232},"2025-06-06",{"date":1591,"close":605},"2025-06-13",{"date":1593,"close":949},"2025-06-20",{"date":1595,"close":618},"2025-06-27",{"date":1597,"close":1598},"2025-07-03",24.690000534057617,{"date":1600,"close":196},"2025-07-11",{"date":1602,"close":615},"2025-07-18",{"date":1604,"close":615},"2025-07-25",{"date":1606,"close":895},"2025-08-01",{"date":1608,"close":1609},"2025-08-08",24.700000762939453,{"date":1611,"close":1612},"2025-08-15",24.43000030517578,{"date":1614,"close":216},"2025-08-22",{"date":167,"close":168},{"date":179,"close":180},{"date":193,"close":185},{"date":207,"close":208},{"date":221,"close":222},{"date":234,"close":202},{"date":246,"close":247},{"date":259,"close":260},{"date":262,"close":263},{"date":265,"close":266},{"date":268,"close":269},{"date":271,"close":272},{"date":274,"close":275},{"date":277,"close":205},{"date":279,"close":205},{"date":281,"close":188},{"date":283,"close":211},{"date":285,"close":286},{"date":288,"close":289},{"date":291,"close":292},{"date":294,"close":295},{"date":297,"close":298},{"date":300,"close":301},{"date":303,"close":304},{"date":306,"close":307},{"date":309,"close":177},{"date":311,"close":312},{"date":314,"close":315},{"date":317,"close":318},{"date":320,"close":321},{"date":323,"close":324},{"date":326,"close":327},{"date":329,"close":330},{"date":332,"close":333},{"date":335,"close":336},{"date":338,"close":339},{"date":341,"close":342},{"date":344,"close":345},{"date":347,"close":348},{"date":350,"close":351},{"date":353,"close":272},{"date":355,"close":247},{"date":357,"close":266},{"date":359,"close":360},{"date":362,"close":363},{"date":365,"close":366},{"date":368,"close":369},{"date":371,"close":372},{"date":374,"close":375},{"date":377,"close":378},{"date":380,"close":381},{"date":383,"close":384},{"date":386,"close":387},{"date":389,"close":390},{"date":392,"close":272},{"date":394,"close":395},{"date":397,"close":398},{"date":400,"close":401},{"date":403,"close":404},{"date":406,"close":407},{"date":409,"close":398},{"date":411,"close":412},{"date":414,"close":415},{"date":417,"close":418},{"date":420,"close":421},{"date":423,"close":424},{"date":426,"close":427},{"date":429,"close":339},{"date":431,"close":432},{"date":434,"close":435},{"date":437,"close":415},{"date":439,"close":440},{"date":442,"close":443},{"date":445,"close":446},{"date":448,"close":449},{"date":451,"close":452},{"date":454,"close":455},{"date":457,"close":458},{"date":460,"close":461},{"date":463,"close":449},{"date":465,"close":466},{"date":468,"close":375},{"date":470,"close":471},{"date":473,"close":474},{"date":476,"close":477},{"date":479,"close":452},{"date":481,"close":482},{"date":484,"close":485},{"date":487,"close":318},{"date":489,"close":490},{"date":492,"close":366},{"date":494,"close":495},{"date":497,"close":498},{"date":500,"close":458},{"date":502,"close":360},{"date":504,"close":505},{"date":507,"close":508},{"date":510,"close":511},{"date":513,"close":514},{"date":516,"close":369},{"date":518,"close":455},{"date":520,"close":318},{"date":522,"close":398},{"date":524,"close":525},{"date":527,"close":398},{"date":529,"close":530},{"date":532,"close":533},{"date":535,"close":536},{"date":538,"close":539},{"date":541,"close":542},{"date":544,"close":545},{"date":547,"close":548},{"date":121,"close":550},{"date":552,"close":553},{"date":555,"close":556},{"date":558,"close":559},{"date":561,"close":556},{"date":563,"close":564},{"date":566,"close":567},{"date":569,"close":570},{"date":572,"close":573},{"date":575,"close":576},{"date":578,"close":579},{"date":581,"close":407},{"date":583,"close":584},{"date":586,"close":587},{"date":589,"close":590},{"date":592,"close":342},{"date":594,"close":595},{"date":597,"close":219},{"date":599,"close":600},{"date":602,"close":5},{"date":604,"close":605},{"date":607,"close":608},{"date":610,"close":196},{"date":612,"close":159},{"date":614,"close":615},{"date":617,"close":618},{"date":620,"close":621},{"date":623,"close":624},{"date":626,"close":627},{"date":629,"close":289},{"date":631,"close":632},{"date":634,"close":635},{"date":637,"close":638},{"date":640,"close":641},{"date":643,"close":644},{"date":646,"close":647},{"date":649,"close":650},{"date":652,"close":653},{"date":655,"close":656},{"date":658,"close":659},{"date":661,"close":662},{"date":664,"close":665},{"date":667,"close":668},{"date":670,"close":671},{"date":673,"close":674},{"date":676,"close":677},{"date":679,"close":680},{"date":682,"close":683},{"date":685,"close":686},{"date":688,"close":689},{"date":691,"close":692},{"date":694,"close":695},{"date":697,"close":698},{"date":700,"close":701},{"date":703,"close":704},{"date":706,"close":707},{"date":709,"close":710},{"date":712,"close":713},{"date":715,"close":716},{"date":718,"close":719},{"date":721,"close":722},{"date":724,"close":725},{"date":727,"close":728},{"date":730,"close":731},{"date":733,"close":734},{"date":736,"close":737},{"date":739,"close":740},{"date":742,"close":743},{"date":745,"close":746},{"date":748,"close":749},{"date":751,"close":752},{"date":754,"close":755},{"date":757,"close":758},{"date":760,"close":761},{"date":763,"close":761},{"date":765,"close":766},{"date":768,"close":769},{"date":771,"close":772},{"date":774,"close":713},{"date":776,"close":777},{"date":779,"close":780},{"date":782,"close":783},{"date":785,"close":786},{"date":788,"close":789},{"date":791,"close":653},{"date":793,"close":794},{"date":796,"close":797},{"date":799,"close":800},{"date":802,"close":803},{"date":805,"close":806},{"date":808,"close":809},{"date":811,"close":812},{"date":814,"close":815},{"date":817,"close":818},{"date":820,"close":659},{"date":822,"close":823},{"date":825,"close":826},{"date":39,"close":828},{"date":830,"close":713},{"date":832,"close":833},{"date":835,"close":836},{"date":38,"close":838},{"date":61,"close":840},{"date":842,"close":826},{"date":844,"close":845},{"date":847,"close":848},{"date":850,"close":662},{"date":852,"close":853},{"date":855,"close":674},{"date":857,"close":858},{"date":860,"close":826},{"date":862,"close":863},{"date":865,"close":866},{"date":868,"close":710},{"date":870,"close":674},{"date":872,"close":873},{"date":875,"close":876},{"date":878,"close":879},{"date":881,"close":882},{"date":884,"close":885},{"date":887,"close":888},{"date":890,"close":222},{"date":892,"close":5},{"date":894,"close":895},{"date":897,"close":286},{"date":899,"close":900},{"date":902,"close":903},{"date":905,"close":906},{"date":908,"close":618},{"date":910,"close":911},{"date":913,"close":665},{"date":915,"close":916},{"date":918,"close":919},{"date":921,"close":922},{"date":924,"close":925},{"date":927,"close":671},{"date":929,"close":815},{"date":931,"close":932},{"date":934,"close":885},{"date":936,"close":937},{"date":939,"close":191},{"date":941,"close":942},{"date":944,"close":600},{"date":946,"close":360},{"date":948,"close":949},{"date":951,"close":339},{"date":148,"close":953},{"count":962,"fetchedAt":1875,"source":957},"2026-10-22T12:04:50.333Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1877},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1879},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1792670690264]