[{"data":1,"prerenderedAt":1535},["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-BZ":25,"$fYU0X3Wf7tFUuxp3OB30y7fDqbuei19SR2umnW-q8ms4":26,"ticker-mcap-BZ":171,"ticker-profile-BZ":181,"ticker-earnings-BZ":194,"ticker-congress-BZ":198,"i-lucide:info":1533},{"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":167},{"identity":28,"transactions":33,"sectorSlug":147,"relatedTickers":148},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1842827","Kanzhun Ltd","Services","BZ",[34,48,58,65,72,78,85,90,97,110,113,121,128,133,140],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-17T00:00:00.000Z","0001104659-26-075120-0","4","Chen Xu","President","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1994255\u002F000110465926075120\u002F0001104659-26-075120-index.htm",370,153424,"M","2026-06-16","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56,"insiderHistory":57},"0001104659-26-075120-1",6.825,84,153340,573.3000000000001,"S","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-075136-0","Sun Yonggang","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2115123\u002F000110465926075136\u002F0001104659-26-075136-index.htm",4212,13320,{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":62,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56,"insiderHistory":71},"0001104659-26-075136-1",6.813,548,12772,3733.524,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-075111-0","WANG Xiehua","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979926\u002F000110465926075111\u002F0001104659-26-075111-index.htm",150000,635988,{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":75,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56,"insiderHistory":84},"0001104659-26-075111-1",6.8203,71288,564700,486205.5464,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":88,"shares":63,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-075141-0","Liu Hongyu","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116237\u002F000110465926075141\u002F0001104659-26-075141-index.htm",8424,{"cik":29,"filedAt":35,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-075118-0","Wang Wenbei","Deputy Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2120170\u002F000110465926075118\u002F0001104659-26-075118-index.htm",25000,148588,{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":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":100,"ownerTitle":101,"ownershipType":102,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":109},"2026-06-15T11:33:40.000Z","0001104659-26-073766-0","Zhao Peng Jonathan","Chief Executive Officer","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1907962\u002F000110465926073766\u002F0001104659-26-073766-index.htm",3183680,123342721,"J","2026-06-12","Other","non-discretionary",{"cik":29,"filedAt":98,"filingId":111,"formType":25,"originalSubmissionDate":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":100,"ownerTitle":101,"ownershipType":102,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":109},"0001104659-26-073766-1",3567680,{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":25,"transactionCode":44,"transactionDate":120,"intentLabel":46,"signalQuality":47},"2026-04-01T00:00:00.000Z","0001104659-26-038499-0","Mu Yang","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116220\u002F000110465926038499\u002F0001104659-26-038499-index.htm",40000,98528,"2026-03-30",{"cik":29,"filedAt":114,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":61,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":117,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":54,"transactionDate":120,"intentLabel":55,"signalQuality":56,"insiderHistory":127},"0001104659-26-038499-1",6.6903,16968,81560,113521.0104,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":44,"transactionDate":120,"intentLabel":46,"signalQuality":47},"0001104659-26-038493-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2120170\u002F000110465926038493\u002F0001104659-26-038493-index.htm",54242,124402,{"cik":29,"filedAt":114,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":130,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":54,"transactionDate":120,"intentLabel":55,"signalQuality":56,"insiderHistory":139},"0001104659-26-038493-1",6.6914,814,123588,5446.7996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":25,"transactionCode":44,"transactionDate":120,"intentLabel":46,"signalQuality":47},"0001104659-26-038505-0","Zhang Kylen Tao","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2001887\u002F000110465926038505\u002F0001104659-26-038505-index.htm",24008,93458,"services",[149,152,155,158,161,164],{"ticker":150,"issuerName":151},"SE","Sea Ltd",{"ticker":153,"issuerName":154},"APP","AppLovin Corp",{"ticker":156,"issuerName":157},"UBER","Uber Technologies, Inc",{"ticker":159,"issuerName":160},"DASH","DoorDash, Inc.",{"ticker":162,"issuerName":163},"NFLX","NETFLIX INC",{"ticker":165,"issuerName":166},"GOOGL","Alphabet Inc.",{"count":168,"fetchedAt":169,"source":170},15,"2026-07-28T05:09:07.130Z","sqlite",{"data":172,"meta":178},{"value":173,"quality":174,"closeDate":175,"ageDays":176,"sharesAsOf":177},14136636097.75,"stale","2026-07-23",5,"2025-12-31",{"count":179,"fetchedAt":180,"source":170},1,"2026-07-28T05:09:07.132Z",{"data":182,"meta":193},{"ticker":32,"ceo":183,"industry":184,"fullTimeEmployees":185,"ipoDate":186,"country":187,"state":25,"city":188,"website":189,"exchangeShort":25,"marketCap":25,"beta":190,"range52w":191,"fetchedAt":192},"Peng Zhao","Staffing & Employment Services",5688,"2021-06-11","CN","Beijing","https:\u002F\u002Fir.zhipin.com",0.481,"12.85-25.26","2026-06-15T12:00:36.703Z",{"count":179,"fetchedAt":180,"source":170},{"data":195,"meta":197},{"ticker":32,"points":196},[],{"count":179,"fetchedAt":180,"source":170},{"data":199,"meta":1531},{"congressTrades":200,"insiderTrades":201,"priceHistory":217,"ticker":32},[],[202,203,204,205,206,207,208,209,210,211,212,213,214,215,216],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":62,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":61,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":75,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":88,"shares":63,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":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":100,"ownerTitle":101,"ownershipType":102,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":98,"filingId":111,"formType":25,"originalSubmissionDate":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":100,"ownerTitle":101,"ownershipType":102,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":25,"transactionCode":44,"transactionDate":120},{"cik":29,"filedAt":114,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":61,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":117,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":54,"transactionDate":120},{"cik":29,"filedAt":114,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":44,"transactionDate":120},{"cik":29,"filedAt":114,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":130,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":54,"transactionDate":120},{"cik":29,"filedAt":114,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":24,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":25,"transactionCode":44,"transactionDate":120},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,602,605,608,610,613,616,618,621,624,627,630,633,636,639,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,691,694,697,700,703,706,709,712,715,718,721,724,726,729,732,735,737,740,743,746,749,752,755,758,761,764,767,770,772,775,778,781,784,787,790,793,796,799,802,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,848,850,853,856,859,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,932,935,938,941,944,947,950,953,956,959,962,964,967,970,973,976,979,982,985,988,991,994,997,1000,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1097,1100,1103,1106,1108,1111,1114,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1147,1149,1151,1154,1155,1158,1161,1164,1167,1170,1172,1175,1177,1179,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1209,1211,1214,1217,1220,1223,1226,1228,1231,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1309,1312,1315,1318,1321,1323,1326,1329,1332,1334,1337,1340,1342,1345,1348,1350,1352,1354,1357,1360,1363,1366,1369,1371,1374,1376,1378,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1423,1426,1429,1431,1434,1437,1440,1442,1445,1447,1450,1452,1454,1457,1460,1462,1464,1466,1468,1470,1473,1476,1478,1481,1484,1487,1490,1492,1495,1498,1500,1503,1506,1509,1512,1514,1517,1519,1522,1525,1528,1530],{"date":219,"close":220},"2021-07-30",34.45000076293945,{"date":222,"close":223},"2021-08-06",34.630001068115234,{"date":225,"close":226},"2021-08-13",36.959999084472656,{"date":228,"close":229},"2021-08-20",32.400001525878906,{"date":231,"close":232},"2021-08-27",35.2599983215332,{"date":234,"close":235},"2021-09-03",37.91999816894531,{"date":237,"close":238},"2021-09-10",36.439998626708984,{"date":240,"close":241},"2021-09-17",38.540000915527344,{"date":243,"close":244},"2021-09-24",37.0099983215332,{"date":246,"close":247},"2021-10-01",36.7599983215332,{"date":249,"close":250},"2021-10-08",32.83000183105469,{"date":252,"close":253},"2021-10-15",34.54999923706055,{"date":255,"close":256},"2021-10-22",38.04999923706055,{"date":258,"close":259},"2021-10-29",35.099998474121094,{"date":261,"close":262},"2021-11-05",35.20000076293945,{"date":264,"close":265},"2021-11-12",38.54999923706055,{"date":267,"close":268},"2021-11-19",35.459999084472656,{"date":270,"close":271},"2021-11-26",33.06999969482422,{"date":273,"close":274},"2021-12-03",30.350000381469727,{"date":276,"close":277},"2021-12-10",39.18000030517578,{"date":279,"close":280},"2021-12-17",35.95000076293945,{"date":282,"close":283},"2021-12-23",32.959999084472656,{"date":285,"close":286},"2021-12-31",34.880001068115234,{"date":288,"close":289},"2022-01-07",36.91999816894531,{"date":291,"close":292},"2022-01-14",29.25,{"date":294,"close":295},"2022-01-21",27.790000915527344,{"date":297,"close":298},"2022-01-28",28.110000610351562,{"date":300,"close":301},"2022-02-04",31.1200008392334,{"date":303,"close":304},"2022-02-11",32.900001525878906,{"date":306,"close":307},"2022-02-18",33.29999923706055,{"date":309,"close":271},"2022-02-25",{"date":311,"close":312},"2022-03-04",24.270000457763672,{"date":314,"close":315},"2022-03-11",17.809999465942383,{"date":317,"close":318},"2022-03-18",27.030000686645508,{"date":320,"close":321},"2022-03-25",26.200000762939453,{"date":323,"close":324},"2022-04-01",25.850000381469727,{"date":326,"close":327},"2022-04-08",24.110000610351562,{"date":329,"close":330},"2022-04-14",23.75,{"date":332,"close":333},"2022-04-22",19.81999969482422,{"date":335,"close":336},"2022-04-29",23.530000686645508,{"date":338,"close":339},"2022-05-06",19.65999984741211,{"date":341,"close":342},"2022-05-13",18.440000534057617,{"date":344,"close":345},"2022-05-20",17.780000686645508,{"date":347,"close":348},"2022-05-27",18.6200008392334,{"date":350,"close":351},"2022-06-03",21.579999923706055,{"date":353,"close":354},"2022-06-10",23.489999771118164,{"date":356,"close":357},"2022-06-17",22.1299991607666,{"date":359,"close":360},"2022-06-24",27.34000015258789,{"date":362,"close":363},"2022-07-01",27.489999771118164,{"date":365,"close":366},"2022-07-08",26.34000015258789,{"date":368,"close":369},"2022-07-15",23.809999465942383,{"date":371,"close":372},"2022-07-22",23.579999923706055,{"date":374,"close":375},"2022-07-29",23.510000228881836,{"date":377,"close":378},"2022-08-05",19.940000534057617,{"date":380,"close":381},"2022-08-12",21.81999969482422,{"date":383,"close":384},"2022-08-19",21.049999237060547,{"date":386,"close":387},"2022-08-26",24.229999542236328,{"date":389,"close":390},"2022-09-02",22.709999084472656,{"date":392,"close":393},"2022-09-09",22.760000228881836,{"date":395,"close":396},"2022-09-16",21.290000915527344,{"date":398,"close":399},"2022-09-23",18.25,{"date":401,"close":402},"2022-09-30",16.8799991607666,{"date":404,"close":405},"2022-10-07",16.639999389648438,{"date":407,"close":408},"2022-10-14",15.600000381469727,{"date":410,"close":411},"2022-10-21",14.229999542236328,{"date":413,"close":414},"2022-10-28",10.739999771118164,{"date":416,"close":417},"2022-11-04",14,{"date":419,"close":420},"2022-11-11",15.25,{"date":422,"close":423},"2022-11-18",15.920000076293945,{"date":425,"close":426},"2022-11-25",14.319999694824219,{"date":428,"close":429},"2022-12-02",19.540000915527344,{"date":431,"close":432},"2022-12-09",20.06999969482422,{"date":434,"close":435},"2022-12-16",19.149999618530273,{"date":437,"close":438},"2022-12-23",19.200000762939453,{"date":440,"close":441},"2022-12-30",20.3700008392334,{"date":443,"close":444},"2023-01-06",23.739999771118164,{"date":446,"close":447},"2023-01-13",23.790000915527344,{"date":449,"close":450},"2023-01-20",24.020000457763672,{"date":452,"close":453},"2023-01-27",25.719999313354492,{"date":455,"close":456},"2023-02-03",22.5,{"date":458,"close":459},"2023-02-10",22.530000686645508,{"date":461,"close":462},"2023-02-17",22.719999313354492,{"date":464,"close":465},"2023-02-24",20.56999969482422,{"date":467,"close":468},"2023-03-03",22.100000381469727,{"date":470,"close":471},"2023-03-10",18.280000686645508,{"date":473,"close":474},"2023-03-17",17.84000015258789,{"date":476,"close":477},"2023-03-24",19.59000015258789,{"date":479,"close":480},"2023-03-31",19.030000686645508,{"date":482,"close":483},"2023-04-06",18.700000762939453,{"date":485,"close":486},"2023-04-14",17.200000762939453,{"date":488,"close":489},"2023-04-21",17.1200008392334,{"date":491,"close":492},"2023-04-28",18.489999771118164,{"date":494,"close":495},"2023-05-05",18.709999084472656,{"date":497,"close":498},"2023-05-12",17.440000534057617,{"date":500,"close":501},"2023-05-19",17.399999618530273,{"date":503,"close":504},"2023-05-26",14.270000457763672,{"date":506,"close":507},"2023-06-02",14.75,{"date":509,"close":510},"2023-06-09",15.300000190734863,{"date":512,"close":513},"2023-06-16",17.229999542236328,{"date":515,"close":507},"2023-06-23",{"date":517,"close":518},"2023-06-30",15.050000190734863,{"date":520,"close":521},"2023-07-07",14.800000190734863,{"date":523,"close":524},"2023-07-14",16.280000686645508,{"date":526,"close":527},"2023-07-21",15.479999542236328,{"date":529,"close":530},"2023-07-28",18.799999237060547,{"date":532,"close":533},"2023-08-04",17.6200008392334,{"date":535,"close":536},"2023-08-11",15.9399995803833,{"date":538,"close":539},"2023-08-18",14.710000038146973,{"date":541,"close":542},"2023-08-25",14.300000190734863,{"date":544,"close":545},"2023-09-01",15.399999618530273,{"date":547,"close":548},"2023-09-08",14.600000381469727,{"date":550,"close":551},"2023-09-15",15.119999885559082,{"date":553,"close":554},"2023-09-22",15.180000305175781,{"date":556,"close":557},"2023-09-29",15.170000076293945,{"date":559,"close":560},"2023-10-06",16.09000015258789,{"date":562,"close":563},"2023-10-13",15.649999618530273,{"date":565,"close":566},"2023-10-20",14.989999771118164,{"date":568,"close":569},"2023-10-27",14.859999656677246,{"date":571,"close":572},"2023-11-03",15.390000343322754,{"date":574,"close":575},"2023-11-10",14.789999961853027,{"date":577,"close":578},"2023-11-17",16.559999465942383,{"date":580,"close":581},"2023-11-24",17.959999084472656,{"date":583,"close":584},"2023-12-01",16.149999618530273,{"date":586,"close":587},"2023-12-08",15.199999809265137,{"date":589,"close":590},"2023-12-15",16.020000457763672,{"date":592,"close":593},"2023-12-22",15.8100004196167,{"date":595,"close":596},"2023-12-29",16.610000610351562,{"date":598,"close":599},"2024-01-05",15.229999542236328,{"date":601,"close":168},"2024-01-12",{"date":603,"close":604},"2024-01-19",13.420000076293945,{"date":606,"close":607},"2024-01-26",13.920000076293945,{"date":609,"close":417},"2024-02-02",{"date":611,"close":612},"2024-02-09",14.430000305175781,{"date":614,"close":615},"2024-02-16",14.869999885559082,{"date":617,"close":168},"2024-02-23",{"date":619,"close":620},"2024-03-01",16.34000015258789,{"date":622,"close":623},"2024-03-08",16.969999313354492,{"date":625,"close":626},"2024-03-15",19.209999084472656,{"date":628,"close":629},"2024-03-22",18.56999969482422,{"date":631,"close":632},"2024-03-28",17.530000686645508,{"date":634,"close":635},"2024-04-05",19.1200008392334,{"date":637,"close":638},"2024-04-12",18.739999771118164,{"date":640,"close":474},"2024-04-19",{"date":642,"close":643},"2024-04-26",20.09000015258789,{"date":645,"close":646},"2024-05-03",20.399999618530273,{"date":648,"close":649},"2024-05-10",20.760000228881836,{"date":651,"close":652},"2024-05-17",22.170000076293945,{"date":654,"close":655},"2024-05-24",21.209999084472656,{"date":657,"close":658},"2024-05-31",21.25,{"date":660,"close":661},"2024-06-07",21.420000076293945,{"date":663,"close":664},"2024-06-14",20.280000686645508,{"date":666,"close":667},"2024-06-21",20,{"date":669,"close":670},"2024-06-28",18.809999465942383,{"date":672,"close":673},"2024-07-05",17.68000030517578,{"date":675,"close":676},"2024-07-12",19.09000015258789,{"date":678,"close":679},"2024-07-19",15.699999809265137,{"date":681,"close":682},"2024-07-26",13.710000038146973,{"date":684,"close":685},"2024-08-02",13.399999618530273,{"date":687,"close":688},"2024-08-09",13.90999984741211,{"date":690,"close":548},"2024-08-16",{"date":692,"close":693},"2024-08-23",14.180000305175781,{"date":695,"close":696},"2024-08-30",12.460000038146973,{"date":698,"close":699},"2024-09-06",12.470000267028809,{"date":701,"close":702},"2024-09-13",12.15999984741211,{"date":704,"close":705},"2024-09-20",12.550000190734863,{"date":707,"close":708},"2024-09-27",17.18000030517578,{"date":710,"close":711},"2024-10-04",19.190000534057617,{"date":713,"close":714},"2024-10-11",17,{"date":716,"close":717},"2024-10-18",15.149999618530273,{"date":719,"close":720},"2024-10-25",14.890000343322754,{"date":722,"close":723},"2024-11-01",14.65999984741211,{"date":725,"close":720},"2024-11-08",{"date":727,"close":728},"2024-11-15",13.4399995803833,{"date":730,"close":731},"2024-11-22",12.760000228881836,{"date":733,"close":734},"2024-11-29",13.5,{"date":736,"close":607},"2024-12-06",{"date":738,"close":739},"2024-12-13",14.579999923706055,{"date":741,"close":742},"2024-12-20",13.619999885559082,{"date":744,"close":745},"2024-12-27",13.869999885559082,{"date":747,"close":748},"2025-01-03",13.949999809265137,{"date":750,"close":751},"2025-01-10",12.920000076293945,{"date":753,"close":754},"2025-01-17",14.6899995803833,{"date":756,"close":757},"2025-01-24",14.84000015258789,{"date":759,"close":760},"2025-01-31",14.40999984741211,{"date":762,"close":763},"2025-02-07",15.40999984741211,{"date":765,"close":766},"2025-02-14",16.489999771118164,{"date":768,"close":769},"2025-02-21",16,{"date":771,"close":769},"2025-02-28",{"date":773,"close":774},"2025-03-07",17.860000610351562,{"date":776,"close":777},"2025-03-14",19.75,{"date":779,"close":780},"2025-03-21",19.979999542236328,{"date":782,"close":783},"2025-03-28",19.459999084472656,{"date":785,"close":786},"2025-04-04",15.420000076293945,{"date":788,"close":789},"2025-04-11",14.529999732971191,{"date":791,"close":792},"2025-04-17",13.899999618530273,{"date":794,"close":795},"2025-04-25",14.359999656677246,{"date":797,"close":798},"2025-05-02",16.360000610351562,{"date":800,"close":801},"2025-05-09",15.90999984741211,{"date":803,"close":399},"2025-05-16",{"date":805,"close":806},"2025-05-23",17.40999984741211,{"date":808,"close":809},"2025-05-30",16.959999084472656,{"date":811,"close":812},"2025-06-06",18.239999771118164,{"date":814,"close":815},"2025-06-13",17.649999618530273,{"date":817,"close":818},"2025-06-20",17.81999969482422,{"date":820,"close":821},"2025-06-27",18.1200008392334,{"date":823,"close":824},"2025-07-03",17.950000762939453,{"date":826,"close":827},"2025-07-11",18.520000457763672,{"date":829,"close":830},"2025-07-18",19,{"date":832,"close":833},"2025-07-22",19.450000762939453,{"date":835,"close":836},"2025-07-23",19.889999389648438,{"date":838,"close":839},"2025-07-24",20.100000381469727,{"date":841,"close":842},"2025-07-25",20.049999237060547,{"date":844,"close":845},"2025-07-28",19.829999923706055,{"date":847,"close":477},"2025-07-29",{"date":849,"close":435},"2025-07-30",{"date":851,"close":852},"2025-07-31",18.959999084472656,{"date":854,"close":855},"2025-08-01",18.65999984741211,{"date":857,"close":858},"2025-08-04",19.290000915527344,{"date":860,"close":333},"2025-08-05",{"date":862,"close":863},"2025-08-06",20.110000610351562,{"date":865,"close":866},"2025-08-07",20.530000686645508,{"date":868,"close":869},"2025-08-08",21.079999923706055,{"date":871,"close":872},"2025-08-11",21.100000381469727,{"date":874,"close":875},"2025-08-12",21.829999923706055,{"date":877,"close":878},"2025-08-13",22.440000534057617,{"date":880,"close":881},"2025-08-14",21.31999969482422,{"date":883,"close":884},"2025-08-15",21.3700008392334,{"date":886,"close":887},"2025-08-18",21.530000686645508,{"date":889,"close":890},"2025-08-19",21.06999969482422,{"date":892,"close":893},"2025-08-20",22.079999923706055,{"date":895,"close":896},"2025-08-21",23.540000915527344,{"date":898,"close":899},"2025-08-22",22.84000015258789,{"date":901,"close":902},"2025-08-25",22.899999618530273,{"date":904,"close":905},"2025-08-26",22.93000030517578,{"date":907,"close":908},"2025-08-27",22.850000381469727,{"date":910,"close":911},"2025-08-28",23.100000381469727,{"date":913,"close":914},"2025-08-29",23.6200008392334,{"date":916,"close":917},"2025-09-02",23.729999542236328,{"date":919,"close":920},"2025-09-03",24.149999618530273,{"date":922,"close":923},"2025-09-04",24.010000228881836,{"date":925,"close":926},"2025-09-05",23.979999542236328,{"date":928,"close":929},"2025-09-08",23.940000534057617,{"date":931,"close":5},"2025-09-09",{"date":933,"close":934},"2025-09-10",24.260000228881836,{"date":936,"close":937},"2025-09-11",24.559999465942383,{"date":939,"close":940},"2025-09-12",24.540000915527344,{"date":942,"close":943},"2025-09-15",24.68000030517578,{"date":945,"close":946},"2025-09-16",24.809999465942383,{"date":948,"close":949},"2025-09-17",24.90999984741211,{"date":951,"close":952},"2025-09-18",24.350000381469727,{"date":954,"close":955},"2025-09-19",24.280000686645508,{"date":957,"close":958},"2025-09-22",23.760000228881836,{"date":960,"close":961},"2025-09-23",23.170000076293945,{"date":963,"close":354},"2025-09-24",{"date":965,"close":966},"2025-09-25",23.5,{"date":968,"close":969},"2025-09-26",23,{"date":971,"close":972},"2025-09-29",23.440000534057617,{"date":974,"close":975},"2025-09-30",23.360000610351562,{"date":977,"close":978},"2025-10-01",22.889999389648438,{"date":980,"close":981},"2025-10-02",23.399999618530273,{"date":983,"close":984},"2025-10-03",23.469999313354492,{"date":986,"close":987},"2025-10-06",24.329999923706055,{"date":989,"close":990},"2025-10-07",24.049999237060547,{"date":992,"close":993},"2025-10-08",24.3799991607666,{"date":995,"close":996},"2025-10-09",23.40999984741211,{"date":998,"close":999},"2025-10-10",21.68000030517578,{"date":1001,"close":393},"2025-10-13",{"date":1003,"close":1004},"2025-10-14",21.93000030517578,{"date":1006,"close":1007},"2025-10-15",22,{"date":1009,"close":1010},"2025-10-16",21.5,{"date":1012,"close":1013},"2025-10-17",21.674999237060547,{"date":1015,"close":1016},"2025-10-20",22.209999084472656,{"date":1018,"close":1019},"2025-10-21",21.989999771118164,{"date":1021,"close":1022},"2025-10-22",21.809999465942383,{"date":1024,"close":652},"2025-10-23",{"date":1026,"close":1027},"2025-10-24",22.139999389648438,{"date":1029,"close":1030},"2025-10-27",22.3799991607666,{"date":1032,"close":1033},"2025-10-28",22.229999542236328,{"date":1035,"close":1036},"2025-10-29",22.489999771118164,{"date":1038,"close":1039},"2025-10-30",22.34000015258789,{"date":1041,"close":1042},"2025-10-31",22.15999984741211,{"date":1044,"close":1045},"2025-11-03",22.600000381469727,{"date":1047,"close":1048},"2025-11-04",21.549999237060547,{"date":1050,"close":1051},"2025-11-05",20.969999313354492,{"date":1053,"close":1054},"2025-11-06",21.09000015258789,{"date":1056,"close":869},"2025-11-07",{"date":1058,"close":1059},"2025-11-10",21.139999389648438,{"date":1061,"close":1062},"2025-11-11",21.110000610351562,{"date":1064,"close":1065},"2025-11-12",21.34000015258789,{"date":1067,"close":1068},"2025-11-13",20.8799991607666,{"date":1070,"close":1071},"2025-11-14",20.559999465942383,{"date":1073,"close":1074},"2025-11-17",20.520000457763672,{"date":1076,"close":1077},"2025-11-18",20.790000915527344,{"date":1079,"close":1080},"2025-11-19",21,{"date":1082,"close":1083},"2025-11-20",20.3799991607666,{"date":1085,"close":1086},"2025-11-21",20.440000534057617,{"date":1088,"close":1080},"2025-11-24",{"date":1090,"close":1091},"2025-11-25",21.75,{"date":1093,"close":1094},"2025-11-26",21.920000076293945,{"date":1096,"close":468},"2025-11-28",{"date":1098,"close":1099},"2025-12-01",22.299999237060547,{"date":1101,"close":1102},"2025-12-02",22.020000457763672,{"date":1104,"close":1105},"2025-12-03",21.6299991607666,{"date":1107,"close":890},"2025-12-04",{"date":1109,"close":1110},"2025-12-05",21.770000457763672,{"date":1112,"close":1113},"2025-12-08",21.40999984741211,{"date":1115,"close":396},"2025-12-09",{"date":1117,"close":1118},"2025-12-10",20.959999084472656,{"date":1120,"close":1121},"2025-12-11",20.260000228881836,{"date":1123,"close":1124},"2025-12-12",19.959999084472656,{"date":1126,"close":1127},"2025-12-15",20.030000686645508,{"date":1129,"close":1130},"2025-12-16",20.200000762939453,{"date":1132,"close":1133},"2025-12-17",20.309999465942383,{"date":1135,"close":884},"2025-12-18",{"date":1137,"close":1138},"2025-12-19",20.81999969482422,{"date":1140,"close":1141},"2025-12-22",21.030000686645508,{"date":1143,"close":1144},"2025-12-23",21.020000457763672,{"date":1146,"close":1144},"2025-12-24",{"date":1148,"close":384},"2025-12-26",{"date":1150,"close":1077},"2025-12-29",{"date":1152,"close":1153},"2025-12-30",20.450000762939453,{"date":177,"close":1083},{"date":1156,"close":1157},"2026-01-02",20.90999984741211,{"date":1159,"close":1160},"2026-01-05",21.329999923706055,{"date":1162,"close":1163},"2026-01-06",19.950000762939453,{"date":1165,"close":1166},"2026-01-07",19.93000030517578,{"date":1168,"close":1169},"2026-01-08",19.690000534057617,{"date":1171,"close":626},"2026-01-09",{"date":1173,"close":1174},"2026-01-12",19.25,{"date":1176,"close":635},"2026-01-13",{"date":1178,"close":477},"2026-01-14",{"date":1180,"close":438},"2026-01-15",{"date":1182,"close":1183},"2026-01-16",19.270000457763672,{"date":1185,"close":1186},"2026-01-20",19.020000457763672,{"date":1188,"close":1189},"2026-01-21",18.950000762939453,{"date":1191,"close":1192},"2026-01-22",19.049999237060547,{"date":1194,"close":1195},"2026-01-23",19.260000228881836,{"date":1197,"close":830},"2026-01-26",{"date":1199,"close":1200},"2026-01-27",19.280000686645508,{"date":1202,"close":1203},"2026-01-28",18.829999923706055,{"date":1205,"close":1206},"2026-01-29",18.899999618530273,{"date":1208,"close":827},"2026-01-30",{"date":1210,"close":530},"2026-02-02",{"date":1212,"close":1213},"2026-02-03",18.200000762939453,{"date":1215,"close":1216},"2026-02-04",17.510000228881836,{"date":1218,"close":1219},"2026-02-05",17.489999771118164,{"date":1221,"close":1222},"2026-02-06",17.920000076293945,{"date":1224,"close":1225},"2026-02-09",18.149999618530273,{"date":1227,"close":483},"2026-02-10",{"date":1229,"close":1230},"2026-02-11",18.34000015258789,{"date":1232,"close":533},"2026-02-12",{"date":1234,"close":1235},"2026-02-13",17.31999969482422,{"date":1237,"close":1238},"2026-02-17",17.299999237060547,{"date":1240,"close":1241},"2026-02-18",17.3700008392334,{"date":1243,"close":1244},"2026-02-19",17.209999084472656,{"date":1246,"close":1247},"2026-02-20",17.479999542236328,{"date":1249,"close":1250},"2026-02-23",16.299999237060547,{"date":1252,"close":1253},"2026-02-24",16.350000381469727,{"date":1255,"close":1256},"2026-02-25",16.239999771118164,{"date":1258,"close":1259},"2026-02-26",16.31999969482422,{"date":1261,"close":1262},"2026-02-27",16.079999923706055,{"date":1264,"close":1265},"2026-03-02",16.18000030517578,{"date":1267,"close":801},"2026-03-03",{"date":1269,"close":1270},"2026-03-04",15.869999885559082,{"date":1272,"close":1273},"2026-03-05",15.539999961853027,{"date":1275,"close":1276},"2026-03-06",15.140000343322754,{"date":1278,"close":1279},"2026-03-09",15.069999694824219,{"date":1281,"close":1282},"2026-03-10",15.029999732971191,{"date":1284,"close":1285},"2026-03-11",14.380000114440918,{"date":1287,"close":1288},"2026-03-12",14.130000114440918,{"date":1290,"close":1291},"2026-03-13",14.170000076293945,{"date":1293,"close":1294},"2026-03-16",14.350000381469727,{"date":1296,"close":1297},"2026-03-17",14.550000190734863,{"date":1299,"close":1300},"2026-03-18",13.6899995803833,{"date":1302,"close":685},"2026-03-19",{"date":1304,"close":1305},"2026-03-20",13.630000114440918,{"date":1307,"close":1308},"2026-03-23",13.350000381469727,{"date":1310,"close":1311},"2026-03-24",13.260000228881836,{"date":1313,"close":1314},"2026-03-25",13.359999656677246,{"date":1316,"close":1317},"2026-03-26",13.550000190734863,{"date":1319,"close":1320},"2026-03-27",13.130000114440918,{"date":120,"close":1322},13.34000015258789,{"date":1324,"close":1325},"2026-03-31",13.390000343322754,{"date":1327,"close":1328},"2026-04-01",13.479999542236328,{"date":1330,"close":1331},"2026-04-02",13.520000457763672,{"date":1333,"close":734},"2026-04-06",{"date":1335,"close":1336},"2026-04-07",13.15999984741211,{"date":1338,"close":1339},"2026-04-08",13.489999771118164,{"date":1341,"close":1320},"2026-04-09",{"date":1343,"close":1344},"2026-04-10",13.050000190734863,{"date":1346,"close":1347},"2026-04-13",13.170000076293945,{"date":1349,"close":734},"2026-04-14",{"date":1351,"close":411},"2026-04-15",{"date":1353,"close":1294},"2026-04-16",{"date":1355,"close":1356},"2026-04-17",14.210000038146973,{"date":1358,"close":1359},"2026-04-20",14.09000015258789,{"date":1361,"close":1362},"2026-04-21",13.819999694824219,{"date":1364,"close":1365},"2026-04-22",13.649999618530273,{"date":1367,"close":1368},"2026-04-23",13.329999923706055,{"date":1370,"close":742},"2026-04-24",{"date":1372,"close":1373},"2026-04-27",13.640000343322754,{"date":1375,"close":682},"2026-04-28",{"date":1377,"close":1317},"2026-04-29",{"date":1379,"close":1331},"2026-04-30",{"date":1381,"close":1365},"2026-05-01",{"date":1383,"close":1384},"2026-05-04",13.779999732971191,{"date":1386,"close":1387},"2026-05-05",13.84000015258789,{"date":1389,"close":1390},"2026-05-06",14.369999885559082,{"date":1392,"close":1393},"2026-05-07",14.239999771118164,{"date":1395,"close":1396},"2026-05-08",14.020000457763672,{"date":1398,"close":1399},"2026-05-11",14.3100004196167,{"date":1401,"close":1402},"2026-05-12",14.199999809265137,{"date":1404,"close":1405},"2026-05-13",14.739999771118164,{"date":1407,"close":1408},"2026-05-14",14.34000015258789,{"date":1410,"close":1411},"2026-05-15",14.069999694824219,{"date":1413,"close":1414},"2026-05-18",14.15999984741211,{"date":1416,"close":1417},"2026-05-19",14.109999656677246,{"date":1419,"close":1411},"2026-05-20",{"date":1421,"close":1422},"2026-05-21",13.800000190734863,{"date":1424,"close":1425},"2026-05-22",13.75,{"date":1427,"close":1428},"2026-05-26",13.3100004196167,{"date":1430,"close":1322},"2026-05-27",{"date":1432,"close":1433},"2026-05-28",13.470000267028809,{"date":1435,"close":1436},"2026-05-29",13.569999694824219,{"date":1438,"close":1439},"2026-06-01",14.039999961853027,{"date":1441,"close":723},"2026-06-02",{"date":1443,"close":1444},"2026-06-03",14.100000381469727,{"date":1446,"close":1393},"2026-06-04",{"date":1448,"close":1449},"2026-06-05",14.029999732971191,{"date":1451,"close":1305},"2026-06-08",{"date":1453,"close":1328},"2026-06-09",{"date":1455,"close":1456},"2026-06-10",13.239999771118164,{"date":1458,"close":1459},"2026-06-11",13.729999542236328,{"date":107,"close":1461},13.699999809265137,{"date":1463,"close":1402},"2026-06-15",{"date":45,"close":1465},13.199999809265137,{"date":1467,"close":1433},"2026-06-17",{"date":1469,"close":1461},"2026-06-18",{"date":1471,"close":1472},"2026-06-22",13.579999923706055,{"date":1474,"close":1475},"2026-06-23",13.140000343322754,{"date":1477,"close":1475},"2026-06-24",{"date":1479,"close":1480},"2026-06-25",12.649999618530273,{"date":1482,"close":1483},"2026-06-26",13.289999961853027,{"date":1485,"close":1486},"2026-06-29",12.970000267028809,{"date":1488,"close":1489},"2026-06-30",12.869999885559082,{"date":1491,"close":1328},"2026-07-01",{"date":1493,"close":1494},"2026-07-02",13,{"date":1496,"close":1497},"2026-07-06",13.670000076293945,{"date":1499,"close":1396},"2026-07-07",{"date":1501,"close":1502},"2026-07-08",14.289999961853027,{"date":1504,"close":1505},"2026-07-09",14.260000228881836,{"date":1507,"close":1508},"2026-07-10",13.760000228881836,{"date":1510,"close":1511},"2026-07-13",14.279999732971191,{"date":1513,"close":411},"2026-07-14",{"date":1515,"close":1516},"2026-07-15",14.899999618530273,{"date":1518,"close":717},"2026-07-16",{"date":1520,"close":1521},"2026-07-17",14.90999984741211,{"date":1523,"close":1524},"2026-07-20",15.59000015258789,{"date":1526,"close":1527},"2026-07-21",15.779999732971191,{"date":1529,"close":545},"2026-07-22",{"date":175,"close":420},{"count":179,"fetchedAt":1532,"source":170},"2026-07-28T05:09:07.136Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1534},"\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>",1785215347101]