[{"data":1,"prerenderedAt":1499},["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-BNZI":25,"$fbFNBQS_ySG2d8nza77NZBbWmJ5FiDXPeKlHhUCMgnCw":26,"ticker-mcap-BNZI":173,"ticker-profile-BNZI":183,"ticker-earnings-BNZI":197,"ticker-congress-BNZI":201,"i-lucide:info":1497},{"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":169},{"identity":28,"transactions":33,"sectorSlug":149,"relatedTickers":150},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1826011","Banzai International, Inc.","Technology","BNZI",[34,49,60,66,71,77,82,94,102,105,117,124,131,138,143],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-10T00:24:09.000Z","0001911119-26-000002-0","CP BF Lending, LLC","","D",5.6953,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1911119\u002F000191111926000002\u002F0001911119-26-000002-index.htm",30705,30709,174874.18649999998,"C","2026-06-05","Conversion","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":56,"insiderHistory":57},"0001911119-26-000002-1",5.995,4,184076.475,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":58,"isFirstFiling":6,"priorFilingDate":59},210,"2025-11-12T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":61,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001911119-26-000002-2",4.3833,5079,5083,22262.7807,{"cik":29,"filedAt":35,"filingId":67,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":52,"totalValue":69,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":56,"insiderHistory":70},"0001911119-26-000002-3",4.614,23434.505999999998,{"daysSinceLastFiling":58,"isFirstFiling":6,"priorFilingDate":59},{"cik":29,"filedAt":35,"filingId":72,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001911119-26-000002-4",4.9295,76042,76046,374849.039,{"cik":29,"filedAt":35,"filingId":78,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":52,"totalValue":80,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":56,"insiderHistory":81},"0001911119-26-000002-5",5.1889,394574.3338,{"daysSinceLastFiling":58,"isFirstFiling":6,"priorFilingDate":59},{"cik":29,"filedAt":83,"filingId":84,"formType":85,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":48},"2026-04-09T00:00:00.000Z","0001493152-26-015968-0","4","Davy Joseph P.","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003684\u002F000149315226015968\u002F0001493152-26-015968-index.htm",22300,677118,"A","2026-04-06","Stock award",{"cik":29,"filedAt":59,"filingId":95,"formType":85,"originalSubmissionDate":25,"periodOfReport":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":96,"intentLabel":47,"signalQuality":48},"0001911119-25-000005-0","2025-11-06",56.112,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1911119\u002F000191111925000005\u002F0001911119-25-000005-index.htm",3135,62704,175911.12,{"cik":29,"filedAt":59,"filingId":103,"formType":85,"originalSubmissionDate":25,"periodOfReport":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":52,"totalValue":101,"transactionCode":54,"transactionDate":96,"intentLabel":55,"signalQuality":56,"insiderHistory":104},"0001911119-25-000005-1",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":106,"filingId":107,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":54,"transactionDate":115,"intentLabel":55,"signalQuality":56,"insiderHistory":116},"2025-10-03T00:00:00.000Z","0001493152-25-016935-0","2024-09-11","CEO & Chairman",47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003684\u002F000149315225016935\u002F0001493152-25-016935-index.htm",536,14778,25184.95,"2025-09-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":106,"filingId":118,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":111,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":54,"transactionDate":115,"intentLabel":55,"signalQuality":56,"insiderHistory":123},"0001493152-25-016935-1",47.263999999999996,214,10495,10121.5856,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":106,"filingId":125,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":111,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":54,"transactionDate":115,"intentLabel":55,"signalQuality":56,"insiderHistory":130},"0001493152-25-016935-2",49.001999999999995,150,7505,7325.799,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":106,"filingId":132,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":133,"rawFilingUrl":111,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":54,"transactionDate":115,"intentLabel":55,"signalQuality":56,"insiderHistory":137},"0001493152-25-016935-3",48.949999999999996,125,5005,6118.749999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":106,"filingId":139,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":111,"shares":134,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":54,"transactionDate":115,"intentLabel":55,"signalQuality":56,"insiderHistory":142},"0001493152-25-016935-4",2505,6125.25,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":106,"filingId":144,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":145,"rawFilingUrl":111,"shares":134,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":54,"transactionDate":115,"intentLabel":55,"signalQuality":56,"insiderHistory":148},"0001493152-25-016935-5",49.385999999999996,5,6173.25,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[151,154,157,160,163,166],{"ticker":152,"issuerName":153},"CRWV","CoreWeave, Inc.",{"ticker":155,"issuerName":156},"DELL","Dell Technologies Inc.",{"ticker":158,"issuerName":159},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":161,"issuerName":162},"TEAM","Atlassian Corp",{"ticker":164,"issuerName":165},"VICR","VICOR CORP",{"ticker":167,"issuerName":168},"NET","Cloudflare, Inc.",{"count":170,"fetchedAt":171,"source":172},15,"2026-08-24T15:06:28.991Z","sqlite",{"data":174,"meta":180},{"value":175,"quality":176,"closeDate":177,"ageDays":178,"sharesAsOf":179},1474503.5413587093,"stale","2026-08-14",10,"2026-03-31",{"count":181,"fetchedAt":182,"source":172},1,"2026-08-24T15:06:28.993Z",{"data":184,"meta":196},{"ticker":32,"ceo":185,"industry":186,"fullTimeEmployees":187,"ipoDate":188,"country":189,"state":190,"city":191,"website":192,"exchangeShort":25,"marketCap":25,"beta":193,"range52w":194,"fetchedAt":195},"Joseph Davy","Software - Application",28,"2021-02-12","US","WA","Bainbridge Island","https:\u002F\u002Fwww.banzai.io",-1.02,"1.71-84.6","2026-08-19T20:02:40.124Z",{"count":181,"fetchedAt":182,"source":172},{"data":198,"meta":200},{"ticker":32,"points":199},[],{"count":181,"fetchedAt":182,"source":172},{"data":202,"meta":1495},{"congressTrades":203,"insiderTrades":204,"priceHistory":232,"ticker":32},[],[205,206,207,208,209,210,211,213,216,217,220,223,226,229,230],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":61,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":67,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":52,"totalValue":69,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":72,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":78,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":52,"totalValue":80,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":83,"filingId":84,"formType":85,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":88,"shares":212,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":91,"transactionDate":92},446004,{"cik":29,"filedAt":59,"filingId":95,"formType":85,"originalSubmissionDate":25,"periodOfReport":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":214,"rawFilingUrl":98,"shares":215,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":96},2.8056,62700,{"cik":29,"filedAt":59,"filingId":103,"formType":85,"originalSubmissionDate":25,"periodOfReport":96,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":214,"rawFilingUrl":98,"shares":215,"sharesOwnedAfter":52,"totalValue":101,"transactionCode":54,"transactionDate":96},{"cik":29,"filedAt":106,"filingId":107,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":218,"rawFilingUrl":111,"shares":219,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":54,"transactionDate":115},2.35,10717,{"cik":29,"filedAt":106,"filingId":118,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":221,"rawFilingUrl":111,"shares":222,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":54,"transactionDate":115},2.3632,4283,{"cik":29,"filedAt":106,"filingId":125,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":224,"rawFilingUrl":111,"shares":225,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":54,"transactionDate":115},2.4501,2990,{"cik":29,"filedAt":106,"filingId":132,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":227,"rawFilingUrl":111,"shares":228,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":54,"transactionDate":115},2.4475,2500,{"cik":29,"filedAt":106,"filingId":139,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":224,"rawFilingUrl":111,"shares":228,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":54,"transactionDate":115},{"cik":29,"filedAt":106,"filingId":144,"formType":85,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":109,"ownershipType":39,"pricePerShare":231,"rawFilingUrl":111,"shares":228,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":54,"transactionDate":115},2.4693,[233,236,239,242,245,248,251,254,257,259,262,264,266,269,272,274,277,279,282,284,286,288,291,294,296,298,300,302,304,306,308,310,312,315,317,320,323,325,327,329,332,335,337,340,342,344,346,349,351,354,357,359,361,364,367,369,372,375,377,380,383,386,389,392,395,397,400,402,405,407,410,413,416,419,421,424,427,430,432,434,437,440,443,446,448,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,494,496,499,501,503,505,507,509,511,514,517,520,523,526,528,530,533,536,539,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,832,835,837,839,841,844,847,850,853,856,859,861,864,867,870,873,875,878,881,884,887,890,892,895,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,943,946,949,952,955,958,960,963,966,969,972,974,977,980,983,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1031,1033,1035,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1080,1083,1086,1088,1091,1094,1097,1099,1101,1103,1106,1108,1111,1113,1116,1119,1122,1124,1127,1129,1132,1135,1138,1140,1142,1145,1147,1149,1151,1153,1155,1157,1159,1162,1165,1167,1170,1172,1174,1176,1178,1180,1182,1185,1187,1189,1192,1194,1196,1198,1200,1203,1206,1209,1212,1215,1218,1221,1223,1226,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1388,1390,1393,1396,1399,1402,1405,1407,1409,1412,1414,1417,1420,1423,1425,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1480,1483,1486,1489,1492,1494],{"date":234,"close":235},"2021-08-27",97430,{"date":237,"close":238},"2021-09-03",97100,{"date":240,"close":241},"2021-09-10",97010,{"date":243,"close":244},"2021-09-17",96800,{"date":246,"close":247},"2021-09-24",97400,{"date":249,"close":250},"2021-10-01",97300,{"date":252,"close":253},"2021-10-08",97700,{"date":255,"close":256},"2021-10-15",97800,{"date":258,"close":256},"2021-10-22",{"date":260,"close":261},"2021-10-29",97600,{"date":263,"close":256},"2021-11-05",{"date":265,"close":256},"2021-11-12",{"date":267,"close":268},"2021-11-19",97900,{"date":270,"close":271},"2021-11-26",98000,{"date":273,"close":256},"2021-12-03",{"date":275,"close":276},"2021-12-10",98100,{"date":278,"close":271},"2021-12-17",{"date":280,"close":281},"2021-12-23",97000,{"date":283,"close":261},"2021-12-31",{"date":285,"close":268},"2022-01-07",{"date":287,"close":261},"2022-01-14",{"date":289,"close":290},"2022-01-21",97200,{"date":292,"close":293},"2022-01-28",97340,{"date":295,"close":247},"2022-02-04",{"date":297,"close":253},"2022-02-11",{"date":299,"close":256},"2022-02-18",{"date":301,"close":253},"2022-02-25",{"date":303,"close":268},"2022-03-04",{"date":305,"close":268},"2022-03-11",{"date":307,"close":268},"2022-03-18",{"date":309,"close":271},"2022-03-25",{"date":311,"close":271},"2022-04-01",{"date":313,"close":314},"2022-04-08",98400,{"date":316,"close":314},"2022-04-14",{"date":318,"close":319},"2022-04-22",98350,{"date":321,"close":322},"2022-04-29",98300,{"date":324,"close":322},"2022-05-06",{"date":326,"close":322},"2022-05-13",{"date":328,"close":276},"2022-05-20",{"date":330,"close":331},"2022-05-27",98250,{"date":333,"close":334},"2022-06-03",98200,{"date":336,"close":314},"2022-06-10",{"date":338,"close":339},"2022-06-17",98700,{"date":341,"close":322},"2022-06-24",{"date":343,"close":314},"2022-07-01",{"date":345,"close":322},"2022-07-08",{"date":347,"close":348},"2022-07-15",98500,{"date":350,"close":339},"2022-07-22",{"date":352,"close":353},"2022-07-29",98900,{"date":355,"close":356},"2022-08-05",98800,{"date":358,"close":353},"2022-08-12",{"date":360,"close":353},"2022-08-19",{"date":362,"close":363},"2022-08-26",99080,{"date":365,"close":366},"2022-09-02",99100,{"date":368,"close":366},"2022-09-09",{"date":370,"close":371},"2022-09-16",99200,{"date":373,"close":374},"2022-09-23",99300,{"date":376,"close":374},"2022-09-30",{"date":378,"close":379},"2022-10-07",99600,{"date":381,"close":382},"2022-10-14",99650,{"date":384,"close":385},"2022-10-21",99700,{"date":387,"close":388},"2022-10-28",99950,{"date":390,"close":391},"2022-11-04",100000,{"date":393,"close":394},"2022-11-11",100200,{"date":396,"close":394},"2022-11-18",{"date":398,"close":399},"2022-11-25",100400,{"date":401,"close":399},"2022-12-02",{"date":403,"close":404},"2022-12-09",100550,{"date":406,"close":399},"2022-12-16",{"date":408,"close":409},"2022-12-23",101000,{"date":411,"close":412},"2022-12-30",101200,{"date":414,"close":415},"2023-01-06",101250,{"date":417,"close":418},"2023-01-13",100900,{"date":420,"close":418},"2023-01-20",{"date":422,"close":423},"2023-01-27",101800,{"date":425,"close":426},"2023-02-03",102100,{"date":428,"close":429},"2023-02-10",101600,{"date":431,"close":429},"2023-02-17",{"date":433,"close":429},"2023-02-24",{"date":435,"close":436},"2023-03-03",103000,{"date":438,"close":439},"2023-03-10",102800,{"date":441,"close":442},"2023-03-17",103300,{"date":444,"close":445},"2023-03-24",103500,{"date":447,"close":439},"2023-03-31",{"date":449,"close":445},"2023-04-06",{"date":451,"close":452},"2023-04-14",103100,{"date":454,"close":455},"2023-04-21",104050,{"date":457,"close":458},"2023-04-28",104000,{"date":460,"close":461},"2023-05-05",106900,{"date":463,"close":464},"2023-05-12",104200,{"date":466,"close":467},"2023-05-19",105300,{"date":469,"close":470},"2023-05-26",105100,{"date":472,"close":473},"2023-06-02",104400,{"date":475,"close":476},"2023-06-09",104700,{"date":478,"close":479},"2023-06-16",104350,{"date":481,"close":482},"2023-06-23",105500,{"date":484,"close":485},"2023-06-30",105200,{"date":487,"close":488},"2023-07-07",105000,{"date":490,"close":491},"2023-07-14",104800,{"date":493,"close":491},"2023-07-21",{"date":495,"close":476},"2023-07-28",{"date":497,"close":498},"2023-08-04",104900,{"date":500,"close":476},"2023-08-11",{"date":502,"close":498},"2023-08-18",{"date":504,"close":470},"2023-08-25",{"date":506,"close":498},"2023-09-01",{"date":508,"close":485},"2023-09-08",{"date":510,"close":482},"2023-09-15",{"date":512,"close":513},"2023-09-22",105800,{"date":515,"close":516},"2023-09-29",105700,{"date":518,"close":519},"2023-10-06",106000,{"date":521,"close":522},"2023-10-13",105980,{"date":524,"close":525},"2023-10-20",105900,{"date":527,"close":519},"2023-10-27",{"date":529,"close":519},"2023-11-03",{"date":531,"close":532},"2023-11-10",106100,{"date":534,"close":535},"2023-11-17",106500,{"date":537,"close":538},"2023-11-24",106800,{"date":540,"close":535},"2023-12-01",{"date":542,"close":543},"2023-12-08",113900,{"date":545,"close":546},"2023-12-15",64900,{"date":548,"close":549},"2023-12-22",34700,{"date":551,"close":552},"2023-12-29",18800,{"date":554,"close":555},"2024-01-05",25700,{"date":557,"close":558},"2024-01-12",20400,{"date":560,"close":561},"2024-01-19",16100,{"date":563,"close":564},"2024-01-26",15780,{"date":566,"close":567},"2024-02-02",15600,{"date":569,"close":570},"2024-02-09",14500,{"date":572,"close":573},"2024-02-16",12700,{"date":575,"close":576},"2024-02-23",8000,{"date":578,"close":579},"2024-03-01",7110,{"date":581,"close":582},"2024-03-08",7410,{"date":584,"close":585},"2024-03-15",6620,{"date":587,"close":588},"2024-03-22",6300,{"date":590,"close":591},"2024-03-28",6110,{"date":593,"close":594},"2024-04-05",5100,{"date":596,"close":597},"2024-04-12",4370,{"date":599,"close":600},"2024-04-19",3660,{"date":602,"close":603},"2024-04-26",3570,{"date":605,"close":606},"2024-05-03",3410,{"date":608,"close":609},"2024-05-10",3360,{"date":611,"close":612},"2024-05-17",3090,{"date":614,"close":615},"2024-05-24",1920,{"date":617,"close":618},"2024-05-31",2060,{"date":620,"close":621},"2024-06-07",1810,{"date":623,"close":624},"2024-06-14",1720,{"date":626,"close":627},"2024-06-21",1790,{"date":629,"close":630},"2024-06-28",1700,{"date":632,"close":633},"2024-07-05",1590,{"date":635,"close":636},"2024-07-12",1650,{"date":638,"close":639},"2024-07-19",1410,{"date":641,"close":642},"2024-07-26",1670,{"date":644,"close":645},"2024-08-02",1100,{"date":647,"close":648},"2024-08-09",1230,{"date":650,"close":651},"2024-08-16",1120,{"date":653,"close":654},"2024-08-23",1210,{"date":656,"close":657},"2024-08-30",850,{"date":659,"close":660},"2024-09-06",800,{"date":662,"close":660},"2024-09-13",{"date":664,"close":665},"2024-09-20",1138,{"date":667,"close":668},"2024-09-27",1146,{"date":670,"close":671},"2024-10-04",712,{"date":673,"close":674},"2024-10-11",886,{"date":676,"close":677},"2024-10-18",662,{"date":679,"close":680},"2024-10-25",576,{"date":682,"close":683},"2024-11-01",488,{"date":685,"close":686},"2024-11-08",412,{"date":688,"close":689},"2024-11-15",346,{"date":691,"close":692},"2024-11-22",309,{"date":694,"close":695},"2024-11-29",304,{"date":697,"close":698},"2024-12-06",274,{"date":700,"close":701},"2024-12-13",294,{"date":703,"close":704},"2024-12-20",342,{"date":706,"close":689},"2024-12-27",{"date":708,"close":709},"2025-01-03",318,{"date":711,"close":712},"2025-01-10",308,{"date":714,"close":715},"2025-01-17",292,{"date":717,"close":718},"2025-01-24",290,{"date":720,"close":721},"2025-01-31",370,{"date":723,"close":724},"2025-02-07",302,{"date":726,"close":727},"2025-02-14",328,{"date":729,"close":730},"2025-02-21",306,{"date":732,"close":733},"2025-02-28",288,{"date":735,"close":736},"2025-03-07",234,{"date":738,"close":739},"2025-03-14",224,{"date":741,"close":742},"2025-03-21",196,{"date":744,"close":745},"2025-03-28",236,{"date":747,"close":748},"2025-04-04",202,{"date":750,"close":751},"2025-04-11",206,{"date":753,"close":754},"2025-04-17",211.1999969482422,{"date":756,"close":757},"2025-04-25",200,{"date":759,"close":760},"2025-05-02",212,{"date":762,"close":763},"2025-05-09",199.60000610351562,{"date":765,"close":766},"2025-05-16",174.60000610351562,{"date":768,"close":769},"2025-05-23",216,{"date":771,"close":772},"2025-05-30",195.1999969482422,{"date":774,"close":775},"2025-06-06",177,{"date":777,"close":778},"2025-06-13",116.4000015258789,{"date":780,"close":781},"2025-06-20",138.1999969482422,{"date":783,"close":784},"2025-06-27",114,{"date":786,"close":787},"2025-07-03",122.80000305175781,{"date":789,"close":790},"2025-07-11",83.5999984741211,{"date":792,"close":793},"2025-07-18",77.5999984741211,{"date":795,"close":796},"2025-07-25",77.4000015258789,{"date":798,"close":799},"2025-08-01",72,{"date":801,"close":802},"2025-08-08",81.80000305175781,{"date":804,"close":805},"2025-08-13",78,{"date":807,"close":808},"2025-08-14",80,{"date":810,"close":811},"2025-08-15",73.80000305175781,{"date":813,"close":814},"2025-08-18",66,{"date":816,"close":817},"2025-08-19",60.79999923706055,{"date":819,"close":820},"2025-08-20",58.79999923706055,{"date":822,"close":823},"2025-08-21",60.20000076293945,{"date":825,"close":826},"2025-08-22",61.79999923706055,{"date":828,"close":829},"2025-08-25",66.4000015258789,{"date":831,"close":829},"2025-08-26",{"date":833,"close":834},"2025-08-27",64.5999984741211,{"date":836,"close":814},"2025-08-28",{"date":838,"close":829},"2025-08-29",{"date":840,"close":823},"2025-09-02",{"date":842,"close":843},"2025-09-03",58.599998474121094,{"date":845,"close":846},"2025-09-04",56.20000076293945,{"date":848,"close":849},"2025-09-05",49.20000076293945,{"date":851,"close":852},"2025-09-08",49.400001525878906,{"date":854,"close":855},"2025-09-09",48.79999923706055,{"date":857,"close":858},"2025-09-10",52,{"date":115,"close":860},52.20000076293945,{"date":862,"close":863},"2025-09-12",47.400001525878906,{"date":865,"close":866},"2025-09-15",43,{"date":868,"close":869},"2025-09-16",42.400001525878906,{"date":871,"close":872},"2025-09-17",42.599998474121094,{"date":874,"close":852},"2025-09-18",{"date":876,"close":877},"2025-09-19",46.79999923706055,{"date":879,"close":880},"2025-09-22",50.20000076293945,{"date":882,"close":883},"2025-09-23",50.400001525878906,{"date":885,"close":886},"2025-09-24",55.400001525878906,{"date":888,"close":889},"2025-09-25",60.400001525878906,{"date":891,"close":886},"2025-09-26",{"date":893,"close":894},"2025-09-29",53.599998474121094,{"date":896,"close":820},"2025-09-30",{"date":898,"close":899},"2025-10-01",58.20000076293945,{"date":901,"close":902},"2025-10-02",57.79999923706055,{"date":904,"close":905},"2025-10-03",61,{"date":907,"close":908},"2025-10-06",64,{"date":910,"close":911},"2025-10-07",64.80000305175781,{"date":913,"close":914},"2025-10-08",75.80000305175781,{"date":916,"close":917},"2025-10-09",74,{"date":919,"close":920},"2025-10-10",66.80000305175781,{"date":922,"close":923},"2025-10-13",59.20000076293945,{"date":925,"close":926},"2025-10-14",63.599998474121094,{"date":928,"close":929},"2025-10-15",61.599998474121094,{"date":931,"close":932},"2025-10-16",55,{"date":934,"close":899},"2025-10-17",{"date":936,"close":937},"2025-10-20",59.400001525878906,{"date":939,"close":940},"2025-10-21",54.599998474121094,{"date":942,"close":852},"2025-10-22",{"date":944,"close":945},"2025-10-23",48.400001525878906,{"date":947,"close":948},"2025-10-24",45.400001525878906,{"date":950,"close":951},"2025-10-27",44.79999923706055,{"date":953,"close":954},"2025-10-28",42.79999923706055,{"date":956,"close":957},"2025-10-29",42,{"date":959,"close":866},"2025-10-30",{"date":961,"close":962},"2025-10-31",44.400001525878906,{"date":964,"close":965},"2025-11-03",36.400001525878906,{"date":967,"close":968},"2025-11-04",35.599998474121094,{"date":970,"close":971},"2025-11-05",38.79999923706055,{"date":96,"close":973},36,{"date":975,"close":976},"2025-11-07",35.20000076293945,{"date":978,"close":979},"2025-11-10",34.400001525878906,{"date":981,"close":982},"2025-11-11",30.600000381469727,{"date":984,"close":985},"2025-11-12",30.200000762939453,{"date":987,"close":187},"2025-11-13",{"date":989,"close":990},"2025-11-14",29.200000762939453,{"date":992,"close":993},"2025-11-17",25.799999237060547,{"date":995,"close":996},"2025-11-18",26.600000381469727,{"date":998,"close":999},"2025-11-19",24.200000762939453,{"date":1001,"close":1002},"2025-11-20",27.200000762939453,{"date":1004,"close":1005},"2025-11-21",25.399999618530273,{"date":1007,"close":1008},"2025-11-24",23.799999237060547,{"date":1010,"close":1011},"2025-11-25",23.600000381469727,{"date":1013,"close":1014},"2025-11-26",26.799999237060547,{"date":1016,"close":1017},"2025-11-28",27.799999237060547,{"date":1019,"close":1020},"2025-12-01",26,{"date":1022,"close":1020},"2025-12-02",{"date":1024,"close":1025},"2025-12-03",27.399999618530273,{"date":1027,"close":1028},"2025-12-04",26.399999618530273,{"date":1030,"close":999},"2025-12-05",{"date":1032,"close":999},"2025-12-08",{"date":1034,"close":1005},"2025-12-09",{"date":1036,"close":996},"2025-12-10",{"date":1038,"close":1039},"2025-12-11",24.600000381469727,{"date":1041,"close":1042},"2025-12-12",22.600000381469727,{"date":1044,"close":1045},"2025-12-15",24.399999618530273,{"date":1047,"close":1048},"2025-12-16",22.100000381469727,{"date":1050,"close":1051},"2025-12-17",22.799999237060547,{"date":1053,"close":1054},"2025-12-18",21.399999618530273,{"date":1056,"close":1057},"2025-12-19",21.600000381469727,{"date":1059,"close":1060},"2025-12-22",19.799999237060547,{"date":1062,"close":1063},"2025-12-23",21.200000762939453,{"date":1065,"close":1066},"2025-12-24",21,{"date":1068,"close":1069},"2025-12-26",20.200000762939453,{"date":1071,"close":1072},"2025-12-29",20.399999618530273,{"date":1074,"close":1069},"2025-12-30",{"date":1076,"close":1077},"2025-12-31",19.31999969482422,{"date":1079,"close":999},"2026-01-02",{"date":1081,"close":1082},"2026-01-05",31.399999618530273,{"date":1084,"close":1085},"2026-01-06",32,{"date":1087,"close":973},"2026-01-07",{"date":1089,"close":1090},"2026-01-08",31.200000762939453,{"date":1092,"close":1093},"2026-01-09",25.200000762939453,{"date":1095,"close":1096},"2026-01-12",28.799999237060547,{"date":1098,"close":985},"2026-01-13",{"date":1100,"close":187},"2026-01-14",{"date":1102,"close":985},"2026-01-15",{"date":1104,"close":1105},"2026-01-16",28.399999618530273,{"date":1107,"close":1045},"2026-01-20",{"date":1109,"close":1110},"2026-01-21",26.200000762939453,{"date":1112,"close":999},"2026-01-22",{"date":1114,"close":1115},"2026-01-23",24.299999237060547,{"date":1117,"close":1118},"2026-01-26",22.200000762939453,{"date":1120,"close":1121},"2026-01-27",25.700000762939453,{"date":1123,"close":1005},"2026-01-28",{"date":1125,"close":1126},"2026-01-29",24.799999237060547,{"date":1128,"close":1045},"2026-01-30",{"date":1130,"close":1131},"2026-02-02",23.100000381469727,{"date":1133,"close":1134},"2026-02-03",23.5,{"date":1136,"close":1137},"2026-02-04",22.399999618530273,{"date":1139,"close":1137},"2026-02-05",{"date":1141,"close":1008},"2026-02-06",{"date":1143,"close":1144},"2026-02-09",27.600000381469727,{"date":1146,"close":1126},"2026-02-10",{"date":1148,"close":1093},"2026-02-11",{"date":1150,"close":993},"2026-02-12",{"date":1152,"close":1020},"2026-02-13",{"date":1154,"close":5},"2026-02-17",{"date":1156,"close":1005},"2026-02-18",{"date":1158,"close":999},"2026-02-19",{"date":1160,"close":1161},"2026-02-20",23.200000762939453,{"date":1163,"close":1164},"2026-02-23",22,{"date":1166,"close":1011},"2026-02-24",{"date":1168,"close":1169},"2026-02-25",25,{"date":1171,"close":999},"2026-02-26",{"date":1173,"close":1045},"2026-02-27",{"date":1175,"close":1051},"2026-03-02",{"date":1177,"close":1051},"2026-03-03",{"date":1179,"close":1137},"2026-03-04",{"date":1181,"close":1161},"2026-03-05",{"date":1183,"close":1184},"2026-03-06",23,{"date":1186,"close":1118},"2026-03-09",{"date":1188,"close":1057},"2026-03-10",{"date":1190,"close":1191},"2026-03-11",20.600000381469727,{"date":1193,"close":1057},"2026-03-12",{"date":1195,"close":1063},"2026-03-13",{"date":1197,"close":1191},"2026-03-16",{"date":1199,"close":1072},"2026-03-17",{"date":1201,"close":1202},"2026-03-18",19.8799991607666,{"date":1204,"close":1205},"2026-03-19",18.600000381469727,{"date":1207,"close":1208},"2026-03-20",20.799999237060547,{"date":1210,"close":1211},"2026-03-23",19.540000915527344,{"date":1213,"close":1214},"2026-03-24",18.459999084472656,{"date":1216,"close":1217},"2026-03-25",19.3799991607666,{"date":1219,"close":1220},"2026-03-26",19.899999618530273,{"date":1222,"close":1054},"2026-03-27",{"date":1224,"close":1225},"2026-03-30",19.399999618530273,{"date":179,"close":1227},19.020000457763672,{"date":1229,"close":1230},"2026-04-01",17,{"date":1232,"close":1233},"2026-04-02",16.81999969482422,{"date":92,"close":1235},15.800000190734863,{"date":1237,"close":1238},"2026-04-07",11.800000190734863,{"date":1240,"close":1241},"2026-04-08",12,{"date":1243,"close":1244},"2026-04-09",11.84000015258789,{"date":1246,"close":1247},"2026-04-10",10.739999771118164,{"date":1249,"close":1250},"2026-04-13",13.739999771118164,{"date":1252,"close":1253},"2026-04-14",13.699999809265137,{"date":1255,"close":1256},"2026-04-15",14.819999694824219,{"date":1258,"close":1259},"2026-04-16",12.399999618530273,{"date":1261,"close":1262},"2026-04-17",12.5600004196167,{"date":1264,"close":1265},"2026-04-20",12.199999809265137,{"date":1267,"close":1268},"2026-04-21",11.359999656677246,{"date":1270,"close":1271},"2026-04-22",11.119999885559082,{"date":1273,"close":1274},"2026-04-23",10.800000190734863,{"date":1276,"close":1277},"2026-04-24",9.640000343322754,{"date":1279,"close":1280},"2026-04-27",8.279999732971191,{"date":1282,"close":1283},"2026-04-28",7.940000057220459,{"date":1285,"close":1286},"2026-04-29",6.099999904632568,{"date":1288,"close":1289},"2026-04-30",6.480000019073486,{"date":1291,"close":1292},"2026-05-01",6.019999980926514,{"date":1294,"close":1295},"2026-05-04",6.699999809265137,{"date":1297,"close":1298},"2026-05-05",5.619999885559082,{"date":1300,"close":1301},"2026-05-06",4.400000095367432,{"date":1303,"close":1304},"2026-05-07",6.380000114440918,{"date":1306,"close":1307},"2026-05-08",6.090000152587891,{"date":1309,"close":1310},"2026-05-11",6.519999980926514,{"date":1312,"close":1313},"2026-05-12",4.809999942779541,{"date":1315,"close":1316},"2026-05-13",5.050000190734863,{"date":1318,"close":1319},"2026-05-14",6.53000020980835,{"date":1321,"close":1322},"2026-05-15",7.659999847412109,{"date":1324,"close":1325},"2026-05-18",5.079999923706055,{"date":1327,"close":1328},"2026-05-19",3.809999942779541,{"date":1330,"close":1331},"2026-05-20",3.5399999618530273,{"date":1333,"close":1334},"2026-05-21",3.4800000190734863,{"date":1336,"close":1337},"2026-05-22",3.450000047683716,{"date":1339,"close":1340},"2026-05-26",4.079999923706055,{"date":1342,"close":1343},"2026-05-27",3.4000000953674316,{"date":1345,"close":1346},"2026-05-28",3.4600000381469727,{"date":1348,"close":1349},"2026-05-29",3.880000114440918,{"date":1351,"close":1352},"2026-06-01",3.5199999809265137,{"date":1354,"close":1355},"2026-06-02",3.309999942779541,{"date":1357,"close":1358},"2026-06-03",3.1500000953674316,{"date":1360,"close":1361},"2026-06-04",3.0999999046325684,{"date":46,"close":1363},3.009999990463257,{"date":1365,"close":1366},"2026-06-08",3.430000066757202,{"date":1368,"close":1369},"2026-06-09",3.109999895095825,{"date":1371,"close":1372},"2026-06-10",3.2100000381469727,{"date":1374,"close":1375},"2026-06-11",3.0199999809265137,{"date":1377,"close":1378},"2026-06-12",2.7799999713897705,{"date":1380,"close":1381},"2026-06-15",3.2200000286102295,{"date":1383,"close":1384},"2026-06-16",3,{"date":1386,"close":1387},"2026-06-17",3.2899999618530273,{"date":1389,"close":1334},"2026-06-18",{"date":1391,"close":1392},"2026-06-22",3.190000057220459,{"date":1394,"close":1395},"2026-06-23",3.240000009536743,{"date":1397,"close":1398},"2026-06-24",2.950000047683716,{"date":1400,"close":1401},"2026-06-25",2.9000000953674316,{"date":1403,"close":1404},"2026-06-26",2.9700000286102295,{"date":1406,"close":1363},"2026-06-29",{"date":1408,"close":1375},"2026-06-30",{"date":1410,"close":1411},"2026-07-01",2.9800000190734863,{"date":1413,"close":1411},"2026-07-02",{"date":1415,"close":1416},"2026-07-06",3.25,{"date":1418,"close":1419},"2026-07-07",3.359999895095825,{"date":1421,"close":1422},"2026-07-08",3.0399999618530273,{"date":1424,"close":1422},"2026-07-09",{"date":1426,"close":1395},"2026-07-10",{"date":1428,"close":1429},"2026-07-13",2.4000000953674316,{"date":1431,"close":1432},"2026-07-14",2.740000009536743,{"date":1434,"close":1435},"2026-07-15",2.690000057220459,{"date":1437,"close":1438},"2026-07-16",2.4100000858306885,{"date":1440,"close":1441},"2026-07-17",2.4200000762939453,{"date":1443,"close":1444},"2026-07-20",2.1700000762939453,{"date":1446,"close":1447},"2026-07-21",2.0199999809265137,{"date":1449,"close":1450},"2026-07-22",2.140000104904175,{"date":1452,"close":1453},"2026-07-23",2.2300000190734863,{"date":1455,"close":1456},"2026-07-27",2.119999885559082,{"date":1458,"close":1459},"2026-07-28",1.909999966621399,{"date":1461,"close":1462},"2026-07-29",1.75,{"date":1464,"close":1465},"2026-07-30",1.8200000524520874,{"date":1467,"close":1468},"2026-07-31",1.850000023841858,{"date":1470,"close":1471},"2026-08-03",1.940000057220459,{"date":1473,"close":1474},"2026-08-04",1.899999976158142,{"date":1476,"close":1477},"2026-08-05",1.7699999809265137,{"date":1479,"close":1459},"2026-08-06",{"date":1481,"close":1482},"2026-08-07",1.7599999904632568,{"date":1484,"close":1485},"2026-08-10",1.659999966621399,{"date":1487,"close":1488},"2026-08-11",1.7000000476837158,{"date":1490,"close":1491},"2026-08-12",1.7400000095367432,{"date":1493,"close":1488},"2026-08-13",{"date":177,"close":1488},{"count":181,"fetchedAt":1496,"source":172},"2026-08-24T15:06:29.019Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1498},"\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>",1787583988890]