[{"data":1,"prerenderedAt":1465},["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-ARKO":25,"$fff9U2k0i7y5xQpF0VD-fOZFGR2anJrgoy2_108346jM":26,"ticker-mcap-ARKO":184,"ticker-profile-ARKO":193,"ticker-earnings-ARKO":208,"ticker-congress-ARKO":212,"i-lucide:info":1463},{"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":180},{"identity":28,"transactions":33,"sectorSlug":160,"relatedTickers":161},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1823794","ARKO Corp.","Retail Trade","ARKO",[34,52,59,69,83,90,97,104,111,118,125,132,139,146,153],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-11T23:00:02.000Z","0001193125-26-268102-0","Bricks Maury","General Counsel\u002FSecretary","D",8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836518\u002F000119312526268102\u002F0001193125-26-268102-index.htm",10000,172841,80000,"S","2026-06-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},3,"2026-06-08T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0001193125-26-268102-1",8.5,162841,85000,"2026-06-11",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":51,"filingId":60,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48,"insiderHistory":68},"0001193125-26-261834-0","4",7.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836518\u002F000119312526261834\u002F0001193125-26-261834-index.htm",15000,182841,115350,"2026-06-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":71,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":82},"2026-03-18T00:00:00.000Z","0001193125-26-114089-0","Jeff Charles Galagher","Chief Financial Officer, EVP",5.015,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014914\u002F000119312526114089\u002F0001193125-26-114089-index.htm",123,616.8449999999999,"P","2026-03-17","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":84,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":75,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":89},"0001193125-26-114089-1",5.02,1370,1493,6877.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":91,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":75,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":96},"0001193125-26-114089-2",5.03,401,1894,2017.0300000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":98,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":75,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":103},"0001193125-26-114089-3",5.04,760,2654,3830.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":105,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":106,"rawFilingUrl":75,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":110},"0001193125-26-114089-4",5.045,336,2990,1695.12,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":112,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":75,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":117},"0001193125-26-114089-5",5.05,2500,5490,12625,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":119,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":120,"rawFilingUrl":75,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":124},"0001193125-26-114089-6",5.055,610,6100,3083.5499999999997,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":126,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":75,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":131},"0001193125-26-114089-7",5.059,1836,7936,9288.324,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":133,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":75,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":138},"0001193125-26-114089-8",5.06,7653,15589,38724.18,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":140,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":75,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":145},"0001193125-26-114089-9",5.065,197,15786,997.8050000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":147,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":75,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":152},"0001193125-26-114089-10",5.07,37,15823,187.59,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":154,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":75,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":159},"0001193125-26-114089-11",5.08,24177,40000,122819.16,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[162,165,168,171,174,177],{"ticker":163,"issuerName":164},"CVNA","CARVANA CO.",{"ticker":166,"issuerName":167},"W","Wayfair Inc.",{"ticker":169,"issuerName":170},"KSS","KOHLS Corp",{"ticker":172,"issuerName":173},"WMT","Walmart Inc.",{"ticker":175,"issuerName":176},"GAP","GAP INC",{"ticker":178,"issuerName":179},"WSM","WILLIAMS SONOMA INC",{"count":181,"fetchedAt":182,"source":183},15,"2026-08-01T06:04:18.726Z","sqlite",{"data":185,"meta":190},{"value":186,"quality":187,"closeDate":188,"ageDays":50,"sharesAsOf":189},868317454.8627262,"fresh","2026-07-29","2026-05-05",{"count":191,"fetchedAt":192,"source":183},1,"2026-08-01T06:04:18.727Z",{"data":194,"meta":206},{"ticker":32,"ceo":195,"industry":196,"fullTimeEmployees":197,"ipoDate":198,"country":199,"state":200,"city":201,"website":202,"exchangeShort":25,"marketCap":25,"beta":203,"range52w":204,"fetchedAt":205},"Arie Kotler","Specialty Retail",11772,"2019-07-23","US","VA","Richmond","https:\u002F\u002Fwww.arkocorp.com",0.993,"3.71-8.675","2026-06-11T23:47:31.169Z",{"count":191,"fetchedAt":207,"source":183},"2026-08-01T06:04:18.728Z",{"data":209,"meta":211},{"ticker":32,"points":210},[],{"count":191,"fetchedAt":207,"source":183},{"data":213,"meta":1461},{"congressTrades":214,"insiderTrades":215,"priceHistory":231,"ticker":32},[],[216,217,218,219,220,221,222,223,224,225,226,227,228,229,230],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":51,"filingId":60,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":70,"filingId":71,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":84,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":75,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":91,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":75,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":98,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":75,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":105,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":106,"rawFilingUrl":75,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":112,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":75,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":119,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":120,"rawFilingUrl":75,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":126,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":75,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":133,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":75,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":140,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":75,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":147,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":75,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":70,"filingId":154,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":75,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":78,"transactionDate":79},[232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,288,291,294,297,300,303,306,309,312,315,317,320,323,326,329,332,335,338,341,343,346,349,352,355,358,361,364,367,370,372,374,377,380,383,386,389,391,394,397,400,403,406,409,411,414,417,419,422,425,428,431,434,437,440,443,446,449,451,453,455,457,460,463,466,469,471,474,476,478,480,482,485,488,491,494,497,500,503,506,508,511,514,517,519,522,525,528,530,533,536,539,542,545,548,551,554,557,560,562,565,568,571,574,577,580,583,586,589,592,594,597,600,602,605,608,610,613,616,619,622,625,628,631,634,636,639,642,645,648,651,654,657,660,663,666,668,671,674,677,680,683,686,689,692,695,698,701,704,706,709,712,715,718,721,724,727,730,733,736,738,741,744,747,750,753,755,758,761,764,767,770,773,776,779,782,785,788,791,794,796,799,802,805,808,811,813,816,819,822,825,827,830,832,834,837,840,842,845,848,851,854,857,860,863,866,869,872,875,877,880,883,885,888,890,892,894,897,900,903,905,907,910,912,915,918,921,923,925,928,931,933,936,939,942,944,947,950,953,956,959,961,964,967,970,973,976,978,980,982,985,988,991,993,995,998,1000,1003,1005,1008,1010,1013,1015,1018,1021,1023,1026,1028,1031,1034,1036,1038,1040,1043,1046,1048,1050,1053,1055,1058,1060,1062,1064,1067,1069,1071,1073,1075,1077,1079,1081,1084,1086,1089,1092,1095,1097,1099,1101,1103,1105,1107,1109,1112,1115,1117,1119,1121,1124,1126,1129,1131,1133,1136,1139,1142,1144,1147,1150,1153,1156,1159,1161,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1191,1194,1197,1200,1203,1205,1208,1210,1213,1216,1218,1221,1224,1227,1229,1232,1234,1236,1238,1240,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1284,1287,1289,1291,1293,1296,1298,1300,1302,1305,1308,1310,1312,1315,1318,1321,1324,1325,1327,1330,1332,1335,1338,1341,1343,1346,1349,1351,1354,1356,1359,1362,1365,1367,1369,1371,1374,1376,1378,1380,1382,1384,1386,1388,1391,1394,1396,1399,1401,1404,1406,1409,1412,1414,1416,1418,1421,1423,1425,1428,1430,1432,1434,1437,1439,1441,1443,1445,1448,1450,1452,1454,1456,1458,1460],{"date":233,"close":234},"2021-08-06",7.599999904632568,{"date":236,"close":237},"2021-08-13",8.300000190734863,{"date":239,"close":240},"2021-08-20",8.229999542236328,{"date":242,"close":243},"2021-08-27",9.760000228881836,{"date":245,"close":246},"2021-09-03",10.75,{"date":248,"close":249},"2021-09-10",10,{"date":251,"close":252},"2021-09-17",10.029999732971191,{"date":254,"close":255},"2021-09-24",9.75,{"date":257,"close":258},"2021-10-01",10.359999656677246,{"date":260,"close":261},"2021-10-08",10.109999656677246,{"date":263,"close":264},"2021-10-15",9.819999694824219,{"date":266,"close":267},"2021-10-22",9.8100004196167,{"date":269,"close":270},"2021-10-29",9.59000015258789,{"date":272,"close":273},"2021-11-05",10.239999771118164,{"date":275,"close":276},"2021-11-12",10.550000190734863,{"date":278,"close":279},"2021-11-19",9.779999732971191,{"date":281,"close":282},"2021-11-26",9.789999961853027,{"date":284,"close":285},"2021-12-03",9.239999771118164,{"date":287,"close":285},"2021-12-10",{"date":289,"close":290},"2021-12-17",8.319999694824219,{"date":292,"close":293},"2021-12-23",8.520000457763672,{"date":295,"close":296},"2021-12-31",8.770000457763672,{"date":298,"close":299},"2022-01-07",8.170000076293945,{"date":301,"close":302},"2022-01-14",8.6899995803833,{"date":304,"close":305},"2022-01-21",8.020000457763672,{"date":307,"close":308},"2022-01-28",7.800000190734863,{"date":310,"close":311},"2022-02-04",8.1899995803833,{"date":313,"close":314},"2022-02-11",8.079999923706055,{"date":316,"close":240},"2022-02-18",{"date":318,"close":319},"2022-02-25",8.420000076293945,{"date":321,"close":322},"2022-03-04",8.239999771118164,{"date":324,"close":325},"2022-03-11",8.289999961853027,{"date":327,"close":328},"2022-03-18",9.279999732971191,{"date":330,"close":331},"2022-03-25",9.149999618530273,{"date":333,"close":334},"2022-04-01",9.34000015258789,{"date":336,"close":337},"2022-04-08",9.140000343322754,{"date":339,"close":340},"2022-04-14",9.460000038146973,{"date":342,"close":340},"2022-04-22",{"date":344,"close":345},"2022-04-29",9.270000457763672,{"date":347,"close":348},"2022-05-06",7.960000038146973,{"date":350,"close":351},"2022-05-13",8.220000267028809,{"date":353,"close":354},"2022-05-20",8.380000114440918,{"date":356,"close":357},"2022-05-27",9,{"date":359,"close":360},"2022-06-03",8.920000076293945,{"date":362,"close":363},"2022-06-10",8.369999885559082,{"date":365,"close":366},"2022-06-17",8.010000228881836,{"date":368,"close":369},"2022-06-24",8.489999771118164,{"date":371,"close":240},"2022-07-01",{"date":373,"close":302},"2022-07-08",{"date":375,"close":376},"2022-07-15",9.09000015258789,{"date":378,"close":379},"2022-07-22",8.760000228881836,{"date":381,"close":382},"2022-07-29",9.130000114440918,{"date":384,"close":385},"2022-08-05",9.260000228881836,{"date":387,"close":388},"2022-08-12",10.09000015258789,{"date":390,"close":261},"2022-08-19",{"date":392,"close":393},"2022-08-26",10.010000228881836,{"date":395,"close":396},"2022-09-02",9.640000343322754,{"date":398,"close":399},"2022-09-09",10.369999885559082,{"date":401,"close":402},"2022-09-16",10.15999984741211,{"date":404,"close":405},"2022-09-23",9.529999732971191,{"date":407,"close":408},"2022-09-30",9.390000343322754,{"date":410,"close":408},"2022-10-07",{"date":412,"close":413},"2022-10-14",9.4399995803833,{"date":415,"close":416},"2022-10-21",9.300000190734863,{"date":418,"close":243},"2022-10-28",{"date":420,"close":421},"2022-11-04",9.670000076293945,{"date":423,"close":424},"2022-11-11",9.289999961853027,{"date":426,"close":427},"2022-11-18",9.050000190734863,{"date":429,"close":430},"2022-11-25",9.199999809265137,{"date":432,"close":433},"2022-12-02",9.119999885559082,{"date":435,"close":436},"2022-12-09",9.25,{"date":438,"close":439},"2022-12-16",8.8100004196167,{"date":441,"close":442},"2022-12-23",8.619999885559082,{"date":444,"close":445},"2022-12-30",8.65999984741211,{"date":447,"close":448},"2023-01-06",8.75,{"date":450,"close":54},"2023-01-13",{"date":452,"close":325},"2023-01-20",{"date":454,"close":322},"2023-01-27",{"date":456,"close":311},"2023-02-03",{"date":458,"close":459},"2023-02-10",7.929999828338623,{"date":461,"close":462},"2023-02-17",8.260000228881836,{"date":464,"close":465},"2023-02-24",8.050000190734863,{"date":467,"close":468},"2023-03-03",8.880000114440918,{"date":470,"close":442},"2023-03-10",{"date":472,"close":473},"2023-03-17",8.569999694824219,{"date":475,"close":325},"2023-03-24",{"date":477,"close":369},"2023-03-31",{"date":479,"close":293},"2023-04-06",{"date":481,"close":296},"2023-04-14",{"date":483,"close":484},"2023-04-21",8.470000267028809,{"date":486,"close":487},"2023-04-28",8.359999656677246,{"date":489,"close":490},"2023-05-05",8.149999618530273,{"date":492,"close":493},"2023-05-12",6.829999923706055,{"date":495,"close":496},"2023-05-19",7.619999885559082,{"date":498,"close":499},"2023-05-26",7.480000019073486,{"date":501,"close":502},"2023-06-02",7.510000228881836,{"date":504,"close":505},"2023-06-09",7.980000019073486,{"date":507,"close":459},"2023-06-16",{"date":509,"close":510},"2023-06-23",7.659999847412109,{"date":512,"close":513},"2023-06-30",7.949999809265137,{"date":515,"close":516},"2023-07-07",7.96999979019165,{"date":518,"close":366},"2023-07-14",{"date":520,"close":521},"2023-07-21",8.210000038146973,{"date":523,"close":524},"2023-07-28",8.180000305175781,{"date":526,"close":527},"2023-08-04",8.029999732971191,{"date":529,"close":322},"2023-08-11",{"date":531,"close":532},"2023-08-18",8.109999656677246,{"date":534,"close":535},"2023-08-25",7.650000095367432,{"date":537,"close":538},"2023-09-01",7.570000171661377,{"date":540,"close":541},"2023-09-08",7.420000076293945,{"date":543,"close":544},"2023-09-15",7.380000114440918,{"date":546,"close":547},"2023-09-22",7.340000152587891,{"date":549,"close":550},"2023-09-29",7.150000095367432,{"date":552,"close":553},"2023-10-06",7.53000020980835,{"date":555,"close":556},"2023-10-13",7.610000133514404,{"date":558,"close":559},"2023-10-20",7.590000152587891,{"date":561,"close":496},"2023-10-27",{"date":563,"close":564},"2023-11-03",7.900000095367432,{"date":566,"close":567},"2023-11-10",7.579999923706055,{"date":569,"close":570},"2023-11-17",7.349999904632568,{"date":572,"close":573},"2023-11-24",7.539999961853027,{"date":575,"close":576},"2023-12-01",7.690000057220459,{"date":578,"close":579},"2023-12-08",7.78000020980835,{"date":581,"close":582},"2023-12-15",7.829999923706055,{"date":584,"close":585},"2023-12-22",8.09000015258789,{"date":587,"close":588},"2023-12-29",8.25,{"date":590,"close":591},"2024-01-05",8.3100004196167,{"date":593,"close":527},"2024-01-12",{"date":595,"close":596},"2024-01-19",7.760000228881836,{"date":598,"close":599},"2024-01-26",7.940000057220459,{"date":601,"close":459},"2024-02-02",{"date":603,"close":604},"2024-02-09",8.119999885559082,{"date":606,"close":607},"2024-02-16",8.039999961853027,{"date":609,"close":40},"2024-02-23",{"date":611,"close":612},"2024-03-01",6.5,{"date":614,"close":615},"2024-03-08",6.409999847412109,{"date":617,"close":618},"2024-03-15",5.550000190734863,{"date":620,"close":621},"2024-03-22",5.75,{"date":623,"close":624},"2024-03-28",5.699999809265137,{"date":626,"close":627},"2024-04-05",5.199999809265137,{"date":629,"close":630},"2024-04-12",4.670000076293945,{"date":632,"close":633},"2024-04-19",4.550000190734863,{"date":635,"close":633},"2024-04-26",{"date":637,"close":638},"2024-05-03",4.269999980926514,{"date":640,"close":641},"2024-05-10",5.260000228881836,{"date":643,"close":644},"2024-05-17",5.710000038146973,{"date":646,"close":647},"2024-05-24",5.53000020980835,{"date":649,"close":650},"2024-05-31",6,{"date":652,"close":653},"2024-06-07",6.019999980926514,{"date":655,"close":656},"2024-06-14",6.090000152587891,{"date":658,"close":659},"2024-06-21",6.110000133514404,{"date":661,"close":662},"2024-06-28",6.269999980926514,{"date":664,"close":665},"2024-07-05",5.440000057220459,{"date":667,"close":659},"2024-07-12",{"date":669,"close":670},"2024-07-19",6.21999979019165,{"date":672,"close":673},"2024-07-26",6.489999771118164,{"date":675,"close":676},"2024-08-02",6.190000057220459,{"date":678,"close":679},"2024-08-09",6.210000038146973,{"date":681,"close":682},"2024-08-16",6.53000020980835,{"date":684,"close":685},"2024-08-23",6.329999923706055,{"date":687,"close":688},"2024-08-30",6.260000228881836,{"date":690,"close":691},"2024-09-06",6.050000190734863,{"date":693,"close":694},"2024-09-13",6.360000133514404,{"date":696,"close":697},"2024-09-20",6.909999847412109,{"date":699,"close":700},"2024-09-27",7.099999904632568,{"date":702,"close":703},"2024-10-04",7.130000114440918,{"date":705,"close":703},"2024-10-11",{"date":707,"close":708},"2024-10-18",6.869999885559082,{"date":710,"close":711},"2024-10-25",6.849999904632568,{"date":713,"close":714},"2024-11-01",6.659999847412109,{"date":716,"close":717},"2024-11-08",6.610000133514404,{"date":719,"close":720},"2024-11-15",6.559999942779541,{"date":722,"close":723},"2024-11-22",7.010000228881836,{"date":725,"close":726},"2024-11-29",7.159999847412109,{"date":728,"close":729},"2024-12-06",6.980000019073486,{"date":731,"close":732},"2024-12-13",7.28000020980835,{"date":734,"close":735},"2024-12-20",6.769999980926514,{"date":737,"close":682},"2024-12-27",{"date":739,"close":740},"2025-01-03",6.380000114440918,{"date":742,"close":743},"2025-01-10",6.309999942779541,{"date":745,"close":746},"2025-01-17",6.519999980926514,{"date":748,"close":749},"2025-01-24",7.03000020980835,{"date":751,"close":752},"2025-01-31",7.070000171661377,{"date":754,"close":717},"2025-02-07",{"date":756,"close":757},"2025-02-14",7.710000038146973,{"date":759,"close":760},"2025-02-21",7.550000190734863,{"date":762,"close":763},"2025-02-28",4.510000228881836,{"date":765,"close":766},"2025-03-07",4.119999885559082,{"date":768,"close":769},"2025-03-14",3.9000000953674316,{"date":771,"close":772},"2025-03-21",4.130000114440918,{"date":774,"close":775},"2025-03-28",4.059999942779541,{"date":777,"close":778},"2025-04-04",3.799999952316284,{"date":780,"close":781},"2025-04-11",4.170000076293945,{"date":783,"close":784},"2025-04-17",4.099999904632568,{"date":786,"close":787},"2025-04-25",4.179999828338623,{"date":789,"close":790},"2025-05-02",4.190000057220459,{"date":792,"close":793},"2025-05-09",4.769999980926514,{"date":795,"close":627},"2025-05-16",{"date":797,"close":798},"2025-05-23",4.5,{"date":800,"close":801},"2025-05-30",4.28000020980835,{"date":803,"close":804},"2025-06-06",4.360000133514404,{"date":806,"close":807},"2025-06-13",4.210000038146973,{"date":809,"close":810},"2025-06-20",4.409999847412109,{"date":812,"close":804},"2025-06-27",{"date":814,"close":815},"2025-07-03",4.639999866485596,{"date":817,"close":818},"2025-07-11",4.539999961853027,{"date":820,"close":821},"2025-07-18",4.275000095367432,{"date":823,"close":824},"2025-07-25",4.659999847412109,{"date":826,"close":818},"2025-07-28",{"date":828,"close":829},"2025-07-29",4.460000038146973,{"date":831,"close":790},"2025-07-30",{"date":833,"close":781},"2025-07-31",{"date":835,"close":836},"2025-08-01",3.990000009536743,{"date":838,"close":839},"2025-08-04",3.9100000858306885,{"date":841,"close":775},"2025-08-05",{"date":843,"close":844},"2025-08-06",4.139999866485596,{"date":846,"close":847},"2025-08-07",4.699999809265137,{"date":849,"close":850},"2025-08-08",4.869999885559082,{"date":852,"close":853},"2025-08-11",4.920000076293945,{"date":855,"close":856},"2025-08-12",5.010000228881836,{"date":858,"close":859},"2025-08-13",5.159999847412109,{"date":861,"close":862},"2025-08-14",4.980000019073486,{"date":864,"close":865},"2025-08-15",4.849999904632568,{"date":867,"close":868},"2025-08-18",5,{"date":870,"close":871},"2025-08-19",4.940000057220459,{"date":873,"close":874},"2025-08-20",5.019999980926514,{"date":876,"close":874},"2025-08-21",{"date":878,"close":879},"2025-08-22",5.190000057220459,{"date":881,"close":882},"2025-08-25",4.96999979019165,{"date":884,"close":874},"2025-08-26",{"date":886,"close":887},"2025-08-27",5.050000190734863,{"date":889,"close":862},"2025-08-28",{"date":891,"close":868},"2025-08-29",{"date":893,"close":887},"2025-09-02",{"date":895,"close":896},"2025-09-03",4.860000133514404,{"date":898,"close":899},"2025-09-04",4.880000114440918,{"date":901,"close":902},"2025-09-05",4.960000038146973,{"date":904,"close":887},"2025-09-08",{"date":906,"close":868},"2025-09-09",{"date":908,"close":909},"2025-09-10",4.989999771118164,{"date":911,"close":879},"2025-09-11",{"date":913,"close":914},"2025-09-12",5.03000020980835,{"date":916,"close":917},"2025-09-15",5.090000152587891,{"date":919,"close":920},"2025-09-16",5.079999923706055,{"date":922,"close":909},"2025-09-17",{"date":924,"close":874},"2025-09-18",{"date":926,"close":927},"2025-09-19",4.829999923706055,{"date":929,"close":930},"2025-09-22",4.710000038146973,{"date":932,"close":865},"2025-09-23",{"date":934,"close":935},"2025-09-24",4.809999942779541,{"date":937,"close":938},"2025-09-25",4.619999885559082,{"date":940,"close":941},"2025-09-26",4.590000152587891,{"date":943,"close":818},"2025-09-29",{"date":945,"close":946},"2025-09-30",4.570000171661377,{"date":948,"close":949},"2025-10-01",4.559999942779541,{"date":951,"close":952},"2025-10-02",4.480000019073486,{"date":954,"close":955},"2025-10-03",4.489999771118164,{"date":957,"close":958},"2025-10-06",4.340000152587891,{"date":960,"close":766},"2025-10-07",{"date":962,"close":963},"2025-10-08",4.019999980926514,{"date":965,"close":966},"2025-10-09",3.819999933242798,{"date":968,"close":969},"2025-10-10",3.869999885559082,{"date":971,"close":972},"2025-10-13",3.890000104904175,{"date":974,"close":975},"2025-10-14",4.03000020980835,{"date":977,"close":836},"2025-10-15",{"date":979,"close":836},"2025-10-16",{"date":981,"close":963},"2025-10-17",{"date":983,"close":984},"2025-10-20",4.21999979019165,{"date":986,"close":987},"2025-10-21",4.230000019073486,{"date":989,"close":990},"2025-10-22",4.260000228881836,{"date":992,"close":763},"2025-10-23",{"date":994,"close":952},"2025-10-24",{"date":996,"close":997},"2025-10-27",4.400000095367432,{"date":999,"close":997},"2025-10-28",{"date":1001,"close":1002},"2025-10-29",4.389999866485596,{"date":1004,"close":801},"2025-10-30",{"date":1006,"close":1007},"2025-10-31",4.40500020980835,{"date":1009,"close":798},"2025-11-03",{"date":1011,"close":1012},"2025-11-04",4.420000076293945,{"date":1014,"close":633},"2025-11-05",{"date":1016,"close":1017},"2025-11-06",4,{"date":1019,"close":1020},"2025-11-07",4.300000190734863,{"date":1022,"close":997},"2025-11-10",{"date":1024,"close":1025},"2025-11-11",4.46999979019165,{"date":1027,"close":958},"2025-11-12",{"date":1029,"close":1030},"2025-11-13",4.380000114440918,{"date":1032,"close":1033},"2025-11-14",4.369999885559082,{"date":1035,"close":787},"2025-11-17",{"date":1037,"close":984},"2025-11-18",{"date":1039,"close":766},"2025-11-19",{"date":1041,"close":1042},"2025-11-20",4.150000095367432,{"date":1044,"close":1045},"2025-11-21",4.449999809265137,{"date":1047,"close":1033},"2025-11-24",{"date":1049,"close":824},"2025-11-25",{"date":1051,"close":1052},"2025-11-26",4.760000228881836,{"date":1054,"close":1052},"2025-11-28",{"date":1056,"close":1057},"2025-12-01",4.730000019073486,{"date":1059,"close":1052},"2025-12-02",{"date":1061,"close":896},"2025-12-03",{"date":1063,"close":850},"2025-12-04",{"date":1065,"close":1066},"2025-12-05",4.889999866485596,{"date":1068,"close":865},"2025-12-08",{"date":1070,"close":853},"2025-12-09",{"date":1072,"close":874},"2025-12-10",{"date":1074,"close":914},"2025-12-11",{"date":1076,"close":920},"2025-12-12",{"date":1078,"close":856},"2025-12-15",{"date":1080,"close":887},"2025-12-16",{"date":1082,"close":1083},"2025-12-17",5.039999961853027,{"date":1085,"close":1083},"2025-12-18",{"date":1087,"close":1088},"2025-12-19",4.929999828338623,{"date":1090,"close":1091},"2025-12-22",4.650000095367432,{"date":1093,"close":1094},"2025-12-23",4.630000114440918,{"date":1096,"close":630},"2025-12-24",{"date":1098,"close":815},"2025-12-26",{"date":1100,"close":1094},"2025-12-29",{"date":1102,"close":946},"2025-12-30",{"date":1104,"close":818},"2025-12-31",{"date":1106,"close":1025},"2026-01-02",{"date":1108,"close":1030},"2026-01-05",{"date":1110,"close":1111},"2026-01-06",4.429999828338623,{"date":1113,"close":1114},"2026-01-07",4.440000057220459,{"date":1116,"close":815},"2026-01-08",{"date":1118,"close":847},"2026-01-09",{"date":1120,"close":1066},"2026-01-12",{"date":1122,"close":1123},"2026-01-13",4.949999809265137,{"date":1125,"close":914},"2026-01-14",{"date":1127,"close":1128},"2026-01-15",5.110000133514404,{"date":1130,"close":874},"2026-01-16",{"date":1132,"close":856},"2026-01-20",{"date":1134,"close":1135},"2026-01-21",5.239999771118164,{"date":1137,"close":1138},"2026-01-22",5.170000076293945,{"date":1140,"close":1141},"2026-01-23",5.130000114440918,{"date":1143,"close":879},"2026-01-26",{"date":1145,"close":1146},"2026-01-27",5.230000019073486,{"date":1148,"close":1149},"2026-01-28",5.139999866485596,{"date":1151,"close":1152},"2026-01-29",5.21999979019165,{"date":1154,"close":1155},"2026-01-30",5.309999942779541,{"date":1157,"close":1158},"2026-02-02",5.599999904632568,{"date":1160,"close":688},"2026-02-03",{"date":1162,"close":714},"2026-02-04",{"date":1164,"close":1165},"2026-02-05",6.570000171661377,{"date":1167,"close":1168},"2026-02-06",6.639999866485596,{"date":1170,"close":1171},"2026-02-09",6.440000057220459,{"date":1173,"close":1174},"2026-02-10",6.420000076293945,{"date":1176,"close":1177},"2026-02-11",6.300000190734863,{"date":1179,"close":1180},"2026-02-12",6.139999866485596,{"date":1182,"close":685},"2026-02-13",{"date":1184,"close":1185},"2026-02-17",6.130000114440918,{"date":1187,"close":1188},"2026-02-18",6.199999809265137,{"date":1190,"close":1188},"2026-02-19",{"date":1192,"close":1193},"2026-02-20",6.070000171661377,{"date":1195,"close":1196},"2026-02-23",6.03000020980835,{"date":1198,"close":1199},"2026-02-24",6.059999942779541,{"date":1201,"close":1202},"2026-02-25",5.920000076293945,{"date":1204,"close":676},"2026-02-26",{"date":1206,"close":1207},"2026-02-27",6.429999828338623,{"date":1209,"close":1177},"2026-03-02",{"date":1211,"close":1212},"2026-03-03",6.340000152587891,{"date":1214,"close":1215},"2026-03-04",6.400000095367432,{"date":1217,"close":662},"2026-03-05",{"date":1219,"close":1220},"2026-03-06",6.039999961853027,{"date":1222,"close":1223},"2026-03-09",5.889999866485596,{"date":1225,"close":1226},"2026-03-10",5.679999828338623,{"date":1228,"close":618},"2026-03-11",{"date":1230,"close":1231},"2026-03-12",5.289999961853027,{"date":1233,"close":641},"2026-03-13",{"date":1235,"close":1083},"2026-03-16",{"date":79,"close":1237},5.059999942779541,{"date":1239,"close":909},"2026-03-18",{"date":1241,"close":879},"2026-03-19",{"date":1243,"close":856},"2026-03-20",{"date":1245,"close":1246},"2026-03-23",5.349999904632568,{"date":1248,"close":1249},"2026-03-24",5.590000152587891,{"date":1251,"close":1252},"2026-03-25",5.519999980926514,{"date":1254,"close":1255},"2026-03-26",5.510000228881836,{"date":1257,"close":1258},"2026-03-27",5.460000038146973,{"date":1260,"close":1261},"2026-03-30",5.480000019073486,{"date":1263,"close":1264},"2026-03-31",5.559999942779541,{"date":1266,"close":1267},"2026-04-01",5.71999979019165,{"date":1269,"close":1270},"2026-04-02",5.650000095367432,{"date":1272,"close":1273},"2026-04-06",5.605000019073486,{"date":1275,"close":1158},"2026-04-07",{"date":1277,"close":1278},"2026-04-08",5.489999771118164,{"date":1280,"close":1281},"2026-04-09",5.579999923706055,{"date":1283,"close":665},"2026-04-10",{"date":1285,"close":1286},"2026-04-13",5.570000171661377,{"date":1288,"close":1226},"2026-04-14",{"date":1290,"close":659},"2026-04-15",{"date":1292,"close":1177},"2026-04-16",{"date":1294,"close":1295},"2026-04-17",6.730000019073486,{"date":1297,"close":729},"2026-04-20",{"date":1299,"close":1165},"2026-04-21",{"date":1301,"close":612},"2026-04-22",{"date":1303,"close":1304},"2026-04-23",6.539999961853027,{"date":1306,"close":1307},"2026-04-24",6.71999979019165,{"date":1309,"close":673},"2026-04-27",{"date":1311,"close":1165},"2026-04-28",{"date":1313,"close":1314},"2026-04-29",6.289999961853027,{"date":1316,"close":1317},"2026-04-30",6.599999904632568,{"date":1319,"close":1320},"2026-05-01",6.75,{"date":1322,"close":1323},"2026-05-04",6.619999885559082,{"date":189,"close":1165},{"date":1326,"close":746},"2026-05-06",{"date":1328,"close":1329},"2026-05-07",6.710000038146973,{"date":1331,"close":708},"2026-05-08",{"date":1333,"close":1334},"2026-05-11",6.789999961853027,{"date":1336,"close":1337},"2026-05-12",6.78000020980835,{"date":1339,"close":1340},"2026-05-13",6.940000057220459,{"date":1342,"close":703},"2026-05-14",{"date":1344,"close":1345},"2026-05-15",6.989999771118164,{"date":1347,"close":1348},"2026-05-18",7.039999961853027,{"date":1350,"close":550},"2026-05-19",{"date":1352,"close":1353},"2026-05-20",7.269999980926514,{"date":1355,"close":502},"2026-05-21",{"date":1357,"close":1358},"2026-05-22",7.630000114440918,{"date":1360,"close":1361},"2026-05-26",7.5,{"date":1363,"close":1364},"2026-05-27",7.739999771118164,{"date":1366,"close":582},"2026-05-28",{"date":1368,"close":596},"2026-05-29",{"date":1370,"close":579},"2026-06-01",{"date":1372,"close":1373},"2026-06-02",7.409999847412109,{"date":1375,"close":1361},"2026-06-03",{"date":1377,"close":596},"2026-06-04",{"date":67,"close":1379},7.489999771118164,{"date":1381,"close":556},"2026-06-08",{"date":1383,"close":1358},"2026-06-09",{"date":46,"close":1385},8.069999694824219,{"date":57,"close":1387},8.640000343322754,{"date":1389,"close":1390},"2026-06-12",8.630000114440918,{"date":1392,"close":1393},"2026-06-15",8.199999809265137,{"date":1395,"close":516},"2026-06-16",{"date":1397,"close":1398},"2026-06-17",7.71999979019165,{"date":1400,"close":1379},"2026-06-18",{"date":1402,"close":1403},"2026-06-22",7.460000038146973,{"date":1405,"close":757},"2026-06-23",{"date":1407,"close":1408},"2026-06-24",7.699999809265137,{"date":1410,"close":1411},"2026-06-25",7.429999828338623,{"date":1413,"close":757},"2026-06-26",{"date":1415,"close":516},"2026-06-29",{"date":1417,"close":527},"2026-06-30",{"date":1419,"close":1420},"2026-07-01",8.15999984741211,{"date":1422,"close":607},"2026-07-02",{"date":1424,"close":513},"2026-07-06",{"date":1426,"close":1427},"2026-07-07",7.849999904632568,{"date":1429,"close":585},"2026-07-08",{"date":1431,"close":516},"2026-07-09",{"date":1433,"close":1385},"2026-07-10",{"date":1435,"close":1436},"2026-07-13",8.100000381469727,{"date":1438,"close":535},"2026-07-14",{"date":1440,"close":1408},"2026-07-15",{"date":1442,"close":599},"2026-07-16",{"date":1444,"close":348},"2026-07-17",{"date":1446,"close":1447},"2026-07-20",7.75,{"date":1449,"close":459},"2026-07-21",{"date":1451,"close":524},"2026-07-22",{"date":1453,"close":505},"2026-07-23",{"date":1455,"close":459},"2026-07-24",{"date":1457,"close":40},"2026-07-27",{"date":1459,"close":527},"2026-07-28",{"date":188,"close":1364},{"count":191,"fetchedAt":1462,"source":183},"2026-08-01T06:04:18.779Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1464},"\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>",1785564258630]