[{"data":1,"prerenderedAt":1586},["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-BZFD":25,"$fktatJERu4ZQPGCWtjNIkUh6FmWVj7w8BEa6f-S5_33s":26,"ticker-mcap-BZFD":271,"ticker-profile-BZFD":277,"ticker-earnings-BZFD":291,"ticker-congress-BZFD":295,"i-lucide:info":1584},{"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":267},{"identity":28,"transactions":33,"sectorSlug":247,"relatedTickers":248},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1828972","BuzzFeed, Inc.","Transportation & Utilities","BZFD",[34,49,57,65,73,86,97,101,107,110,116,120,129,138,142,146,154,160,164,169,177,181,185,190,197,201,205,212,218,222,227,231,238,243],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"2026-06-22T22:23:35.000Z","0001828972-26-000107-0","Hill Terence","","D",1.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2136747\u002F000182897226000107\u002F0001828972-26-000107-index.htm",20833,29999.52,"P","2026-06-17","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":56},"2026-06-22T22:23:30.000Z","0001828972-26-000106-0","Karras Sydnie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2135506\u002F000182897226000106\u002F0001828972-26-000106-index.htm",17000,24480,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":64},"2026-06-22T22:23:25.000Z","0001828972-26-000105-0","Malone Chris","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2135290\u002F000182897226000105\u002F0001828972-26-000105-index.htm",17361,24999.84,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":72},"2026-06-22T22:23:21.000Z","0001828972-26-000104-0","Gould Eric","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2136171\u002F000182897226000104\u002F0001828972-26-000104-index.htm",33000,47520,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":38,"ownershipType":78,"pricePerShare":40,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":45,"intentLabel":84,"signalQuality":85},"2026-06-22T00:00:00.000Z","0001193125-26-277763-0","4","Allen Family Digital, LLC","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2105544\u002F000119312526277763\u002F0001193125-26-277763-index.htm",4000000,44000000,5760000,"A","Stock award","non-discretionary",{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96},"2026-05-28T21:27:07.000Z","0001828972-26-000093-0","COLEMAN GREGORY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828972\u002F000182897226000093\u002F0001828972-26-000093-index.htm",23283,457173,"M","2026-05-26","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":87,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96},"0001828972-26-000093-1",104773,561946,{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":91,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96},"2026-05-28T21:27:03.000Z","0001828972-26-000092-0","Rolle Janet L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828972\u002F000182897226000092\u002F0001828972-26-000092-index.htm",203599,{"cik":29,"filedAt":102,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":99,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96},"0001828972-26-000092-1",308372,{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":91,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96},"2026-05-28T21:26:57.000Z","0001828972-26-000091-0","Rothstein Adam","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828972\u002F000182897226000091\u002F0001828972-26-000091-index.htm",1037835,{"cik":29,"filedAt":111,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96},"0001828972-26-000091-1",146682,1184517,{"cik":29,"filedAt":121,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"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":123,"ownerTitle":124,"ownershipType":78,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":127,"transactionDate":94,"intentLabel":128,"signalQuality":85},"2026-05-28T21:26:45.000Z","0001828972-26-000089-0","Peretti Jonah","President of BuzzFeed AI","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891865\u002F000182897226000089\u002F0001828972-26-000089-index.htm",1309354,"C","Conversion",{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":93,"transactionDate":137,"intentLabel":95,"signalQuality":96},"2026-05-18T22:32:02.000Z","0001828972-26-000069-0","Omer Matthew","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1999846\u002F000182897226000069\u002F0001828972-26-000069-index.htm",71322,406867,"2026-05-14",{"cik":29,"filedAt":130,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":93,"transactionDate":137,"intentLabel":95,"signalQuality":96},"0001828972-26-000069-1",17091,423958,{"cik":29,"filedAt":130,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":93,"transactionDate":137,"intentLabel":95,"signalQuality":96},"0001828972-26-000069-2",1667,425625,{"cik":29,"filedAt":130,"filingId":147,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":134,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":152,"transactionDate":137,"intentLabel":153,"signalQuality":85},"0001828972-26-000069-3",1.33,33531,392094,44596.23,"F","Tax withholding",{"cik":29,"filedAt":155,"filingId":156,"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":123,"ownerTitle":157,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":93,"transactionDate":137,"intentLabel":95,"signalQuality":96},"2026-05-18T22:31:54.000Z","0001828972-26-000068-0","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886657\u002F000182897226000068\u002F0001828972-26-000068-index.htm",10241,{"cik":29,"filedAt":155,"filingId":161,"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":123,"ownerTitle":157,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":93,"transactionDate":137,"intentLabel":95,"signalQuality":96},"0001828972-26-000068-1",25453,35694,{"cik":29,"filedAt":155,"filingId":165,"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":123,"ownerTitle":157,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":158,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":152,"transactionDate":137,"intentLabel":153,"signalQuality":85},"0001828972-26-000068-2",14700,20994,19551,{"cik":29,"filedAt":170,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":93,"transactionDate":137,"intentLabel":95,"signalQuality":96},"2026-05-18T22:31:48.000Z","0001828972-26-000067-0","Arroyo David","CLO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1961294\u002F000182897226000067\u002F0001828972-26-000067-index.htm",71811,232815,{"cik":29,"filedAt":170,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":174,"shares":179,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":93,"transactionDate":137,"intentLabel":95,"signalQuality":96},"0001828972-26-000067-1",17372,250187,{"cik":29,"filedAt":170,"filingId":182,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":174,"shares":183,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":93,"transactionDate":137,"intentLabel":95,"signalQuality":96},"0001828972-26-000067-2",25146,275333,{"cik":29,"filedAt":170,"filingId":186,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":174,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":152,"transactionDate":137,"intentLabel":153,"signalQuality":85},"0001828972-26-000067-3",46550,228783,61911.5,{"cik":29,"filedAt":191,"filingId":192,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":93,"transactionDate":196,"intentLabel":95,"signalQuality":96},"2026-05-12T00:00:00.000Z","0001828972-26-000062-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602273\u002F000182897226000062\u002F0001828972-26-000062-index.htm",23282,1014552,"2026-05-12",{"cik":29,"filedAt":191,"filingId":198,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":199,"shares":194,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":83,"transactionDate":196,"intentLabel":84,"signalQuality":85},"0001828972-26-000061-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497617\u002F000182897226000061\u002F0001828972-26-000061-index.htm",180316,{"cik":29,"filedAt":191,"filingId":202,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":203,"shares":194,"sharesOwnedAfter":204,"totalValue":4,"transactionCode":93,"transactionDate":196,"intentLabel":95,"signalQuality":96},"0001828972-26-000060-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1234654\u002F000182897226000060\u002F0001828972-26-000060-index.htm",433890,{"cik":29,"filedAt":206,"filingId":207,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":208,"shares":209,"sharesOwnedAfter":210,"totalValue":4,"transactionCode":93,"transactionDate":211,"intentLabel":95,"signalQuality":96},"2026-05-05T21:50:19.000Z","0001602273-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828972\u002F000160227326000006\u002F0001602273-26-000006-index.htm",101338,991270,"2026-05-01",{"cik":29,"filedAt":213,"filingId":214,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":215,"shares":144,"sharesOwnedAfter":216,"totalValue":4,"transactionCode":93,"transactionDate":217,"intentLabel":95,"signalQuality":96},"2026-03-11T00:00:00.000Z","0001828972-26-000019-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1999846\u002F000182897226000019\u002F0001828972-26-000019-index.htm",336232,"2026-03-09",{"cik":29,"filedAt":213,"filingId":219,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":215,"shares":220,"sharesOwnedAfter":221,"totalValue":4,"transactionCode":152,"transactionDate":217,"intentLabel":153,"signalQuality":85},"0001828972-26-000019-1",687,335545,{"cik":29,"filedAt":213,"filingId":223,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":224,"shares":225,"sharesOwnedAfter":226,"totalValue":4,"transactionCode":93,"transactionDate":217,"intentLabel":95,"signalQuality":96},"0001828972-26-000020-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1961294\u002F000182897226000020\u002F0001828972-26-000020-index.htm",25144,172470,{"cik":29,"filedAt":213,"filingId":228,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":224,"shares":229,"sharesOwnedAfter":230,"totalValue":4,"transactionCode":152,"transactionDate":217,"intentLabel":153,"signalQuality":85},"0001828972-26-000020-1",11466,161004,{"cik":29,"filedAt":232,"filingId":233,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":234,"shares":235,"sharesOwnedAfter":236,"totalValue":4,"transactionCode":93,"transactionDate":237,"intentLabel":95,"signalQuality":96},"2026-03-02T00:00:00.000Z","0001828972-26-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602273\u002F000182897226000011\u002F0001828972-26-000011-index.htm",48894,889932,"2026-03-01",{"cik":29,"filedAt":232,"filingId":239,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":240,"shares":241,"sharesOwnedAfter":242,"totalValue":4,"transactionCode":93,"transactionDate":237,"intentLabel":95,"signalQuality":96},"0001828972-26-000012-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1234654\u002F000182897226000012\u002F0001828972-26-000012-index.htm",34924,410608,{"cik":29,"filedAt":232,"filingId":244,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":245,"shares":241,"sharesOwnedAfter":246,"totalValue":4,"transactionCode":93,"transactionDate":237,"intentLabel":95,"signalQuality":96},"0001828972-26-000013-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497617\u002F000182897226000013\u002F0001828972-26-000013-index.htm",157034,"transportation-utilities",[249,252,255,258,261,264],{"ticker":250,"issuerName":251},"BKNG","Booking Holdings Inc.",{"ticker":253,"issuerName":254},"ROKU","ROKU, INC",{"ticker":256,"issuerName":257},"WCN","Waste Connections, Inc.",{"ticker":259,"issuerName":260},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":262,"issuerName":263},"LILA","Liberty Latin America Ltd.",{"ticker":265,"issuerName":266},"NXST","NEXSTAR MEDIA GROUP, INC.",{"count":268,"fetchedAt":269,"source":270},34,"2026-08-06T18:05:22.610Z","sqlite",{"data":272,"meta":274},{"value":25,"quality":273,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":275,"fetchedAt":276,"source":270},1,"2026-08-06T18:05:22.612Z",{"data":278,"meta":290},{"ticker":32,"ceo":279,"industry":280,"fullTimeEmployees":281,"ipoDate":282,"country":283,"state":284,"city":285,"website":286,"exchangeShort":25,"marketCap":25,"beta":287,"range52w":288,"fetchedAt":289},"Jonah Peretti","Internet Content & Information",611,"2021-03-05","US","NY","New York City","https:\u002F\u002Fwww.buzzfeed.com",3.76,"0.54-2.68","2026-06-19T16:59:36.768Z",{"count":275,"fetchedAt":276,"source":270},{"data":292,"meta":294},{"ticker":32,"points":293},[],{"count":275,"fetchedAt":276,"source":270},{"data":296,"meta":1582},{"congressTrades":297,"insiderTrades":298,"priceHistory":333,"ticker":32},[],[299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317,318,319,320,321,322,323,324,325,326,327,328,329,330,331,332],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":74,"filingId":75,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":38,"ownershipType":78,"pricePerShare":40,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":45},{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":91,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":102,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":105,"shares":99,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":91,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":111,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":121,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"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":123,"ownerTitle":124,"ownershipType":78,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":127,"transactionDate":94},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":93,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":93,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":93,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":147,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":134,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":152,"transactionDate":137},{"cik":29,"filedAt":155,"filingId":156,"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":123,"ownerTitle":157,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":93,"transactionDate":137},{"cik":29,"filedAt":155,"filingId":161,"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":123,"ownerTitle":157,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":93,"transactionDate":137},{"cik":29,"filedAt":155,"filingId":165,"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":123,"ownerTitle":157,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":158,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":152,"transactionDate":137},{"cik":29,"filedAt":170,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":93,"transactionDate":137},{"cik":29,"filedAt":170,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":174,"shares":179,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":93,"transactionDate":137},{"cik":29,"filedAt":170,"filingId":182,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":174,"shares":183,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":93,"transactionDate":137},{"cik":29,"filedAt":170,"filingId":186,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":174,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":152,"transactionDate":137},{"cik":29,"filedAt":191,"filingId":192,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":93,"transactionDate":196},{"cik":29,"filedAt":191,"filingId":198,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":199,"shares":194,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":83,"transactionDate":196},{"cik":29,"filedAt":191,"filingId":202,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":203,"shares":194,"sharesOwnedAfter":204,"totalValue":4,"transactionCode":93,"transactionDate":196},{"cik":29,"filedAt":206,"filingId":207,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":208,"shares":209,"sharesOwnedAfter":210,"totalValue":4,"transactionCode":93,"transactionDate":211},{"cik":29,"filedAt":213,"filingId":214,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":215,"shares":144,"sharesOwnedAfter":216,"totalValue":4,"transactionCode":93,"transactionDate":217},{"cik":29,"filedAt":213,"filingId":219,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":215,"shares":220,"sharesOwnedAfter":221,"totalValue":4,"transactionCode":152,"transactionDate":217},{"cik":29,"filedAt":213,"filingId":223,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":224,"shares":225,"sharesOwnedAfter":226,"totalValue":4,"transactionCode":93,"transactionDate":217},{"cik":29,"filedAt":213,"filingId":228,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":173,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":224,"shares":229,"sharesOwnedAfter":230,"totalValue":4,"transactionCode":152,"transactionDate":217},{"cik":29,"filedAt":232,"filingId":233,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":234,"shares":235,"sharesOwnedAfter":236,"totalValue":4,"transactionCode":93,"transactionDate":237},{"cik":29,"filedAt":232,"filingId":239,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":240,"shares":241,"sharesOwnedAfter":242,"totalValue":4,"transactionCode":93,"transactionDate":237},{"cik":29,"filedAt":232,"filingId":244,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":245,"shares":241,"sharesOwnedAfter":246,"totalValue":4,"transactionCode":93,"transactionDate":237},[334,337,339,342,345,348,351,354,357,360,362,365,368,370,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,419,421,424,427,430,433,436,439,442,445,448,451,454,456,459,462,465,468,470,473,476,479,481,484,487,490,493,496,499,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,708,711,714,717,719,722,725,728,731,734,737,740,743,746,749,751,754,757,759,762,765,768,770,773,776,778,780,783,786,789,792,795,798,801,803,805,808,810,813,815,818,821,824,827,830,833,836,839,842,845,847,850,853,855,857,860,863,866,869,872,874,877,880,883,886,889,891,893,896,899,902,904,907,910,913,916,918,920,922,925,927,929,932,934,936,938,941,943,945,948,950,953,956,958,960,963,965,968,970,972,975,978,981,983,985,987,989,991,993,996,998,1000,1002,1004,1007,1010,1013,1015,1018,1020,1023,1026,1028,1031,1033,1036,1038,1040,1042,1044,1046,1048,1051,1054,1056,1058,1061,1064,1066,1068,1070,1072,1074,1076,1079,1082,1084,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1189,1192,1195,1198,1201,1203,1206,1209,1212,1214,1216,1219,1222,1225,1227,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1307,1309,1311,1314,1316,1319,1322,1325,1328,1331,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1416,1419,1421,1423,1424,1427,1430,1433,1436,1439,1442,1444,1447,1449,1452,1455,1457,1460,1463,1465,1466,1468,1470,1472,1474,1476,1479,1482,1485,1487,1490,1493,1495,1497,1500,1502,1503,1505,1507,1510,1512,1514,1516,1518,1521,1523,1525,1528,1530,1532,1534,1537,1540,1542,1544,1546,1548,1551,1554,1557,1560,1563,1565,1568,1570,1573,1575,1578,1580],{"date":335,"close":336},"2021-08-13",39.47999954223633,{"date":338,"close":336},"2021-08-20",{"date":340,"close":341},"2021-08-27",39.560001373291016,{"date":343,"close":344},"2021-09-03",39.459999084472656,{"date":346,"close":347},"2021-09-10",39.63999938964844,{"date":349,"close":350},"2021-09-17",39.64799880981445,{"date":352,"close":353},"2021-09-24",39.70000076293945,{"date":355,"close":356},"2021-10-01",39.68000030517578,{"date":358,"close":359},"2021-10-08",39.84000015258789,{"date":361,"close":359},"2021-10-15",{"date":363,"close":364},"2021-10-22",39.79999923706055,{"date":366,"close":367},"2021-10-29",39.880001068115234,{"date":369,"close":364},"2021-11-05",{"date":371,"close":367},"2021-11-12",{"date":373,"close":374},"2021-11-19",39.939998626708984,{"date":376,"close":377},"2021-11-26",39.959999084472656,{"date":379,"close":380},"2021-12-03",38.47999954223633,{"date":382,"close":383},"2021-12-10",24.280000686645508,{"date":385,"close":386},"2021-12-17",24.719999313354492,{"date":388,"close":389},"2021-12-23",22.1200008392334,{"date":391,"close":392},"2021-12-31",21.31999969482422,{"date":394,"close":395},"2022-01-07",19.920000076293945,{"date":397,"close":398},"2022-01-14",17.920000076293945,{"date":400,"close":401},"2022-01-21",17.760000228881836,{"date":403,"close":404},"2022-01-28",15.520000457763672,{"date":406,"close":407},"2022-02-04",17.8799991607666,{"date":409,"close":410},"2022-02-11",16.600000381469727,{"date":412,"close":413},"2022-02-18",16.920000076293945,{"date":415,"close":416},"2022-02-25",18,{"date":418,"close":398},"2022-03-04",{"date":420,"close":416},"2022-03-11",{"date":422,"close":423},"2022-03-18",19.15999984741211,{"date":425,"close":426},"2022-03-25",19.68000030517578,{"date":428,"close":429},"2022-04-01",22.040000915527344,{"date":431,"close":432},"2022-04-08",20,{"date":434,"close":435},"2022-04-14",19.520000457763672,{"date":437,"close":438},"2022-04-22",19.84000015258789,{"date":440,"close":441},"2022-04-29",19.959999084472656,{"date":443,"close":444},"2022-05-06",20.84000015258789,{"date":446,"close":447},"2022-05-13",15.039999961853027,{"date":449,"close":450},"2022-05-20",17.479999542236328,{"date":452,"close":453},"2022-05-27",16.799999237060547,{"date":455,"close":447},"2022-06-03",{"date":457,"close":458},"2022-06-10",8.239999771118164,{"date":460,"close":461},"2022-06-17",6.760000228881836,{"date":463,"close":464},"2022-06-24",7.039999961853027,{"date":466,"close":467},"2022-07-01",6.480000019073486,{"date":469,"close":461},"2022-07-08",{"date":471,"close":472},"2022-07-15",6.880000114440918,{"date":474,"close":475},"2022-07-22",7.28000020980835,{"date":477,"close":478},"2022-07-29",7.519999980926514,{"date":480,"close":478},"2022-08-05",{"date":482,"close":483},"2022-08-12",8.600000381469727,{"date":485,"close":486},"2022-08-19",7.199999809265137,{"date":488,"close":489},"2022-08-26",6.159999847412109,{"date":491,"close":492},"2022-09-02",6.519999980926514,{"date":494,"close":495},"2022-09-09",6.440000057220459,{"date":497,"close":498},"2022-09-16",6.28000020980835,{"date":500,"close":501},"2022-09-23",6.079999923706055,{"date":503,"close":504},"2022-09-30",6.239999771118164,{"date":506,"close":507},"2022-10-07",6.800000190734863,{"date":509,"close":510},"2022-10-14",7.119999885559082,{"date":512,"close":513},"2022-10-21",8.279999732971191,{"date":515,"close":516},"2022-10-28",7.360000133514404,{"date":518,"close":516},"2022-11-04",{"date":520,"close":521},"2022-11-11",6.71999979019165,{"date":523,"close":524},"2022-11-18",5.840000152587891,{"date":526,"close":527},"2022-11-25",4.800000190734863,{"date":529,"close":530},"2022-12-02",4.639999866485596,{"date":532,"close":533},"2022-12-09",4.119999885559082,{"date":535,"close":536},"2022-12-16",3.559999942779541,{"date":538,"close":539},"2022-12-23",2.9560000896453857,{"date":541,"close":542},"2022-12-30",2.759999990463257,{"date":544,"close":545},"2023-01-06",3.2799999713897705,{"date":547,"close":548},"2023-01-13",4.400000095367432,{"date":550,"close":551},"2023-01-20",3.7799999713897705,{"date":553,"close":554},"2023-01-27",15.479999542236328,{"date":556,"close":557},"2023-02-03",8.5600004196167,{"date":559,"close":507},"2023-02-10",{"date":561,"close":562},"2023-02-17",7.840000152587891,{"date":564,"close":565},"2023-02-24",6.400000095367432,{"date":567,"close":568},"2023-03-03",6.199999809265137,{"date":570,"close":571},"2023-03-10",5.159999847412109,{"date":573,"close":574},"2023-03-17",4.559999942779541,{"date":576,"close":577},"2023-03-24",3.6600000858306885,{"date":579,"close":580},"2023-03-31",4.519999980926514,{"date":582,"close":583},"2023-04-06",3.747999906539917,{"date":585,"close":586},"2023-04-14",3.819999933242798,{"date":588,"close":589},"2023-04-21",2.680000066757202,{"date":591,"close":592},"2023-04-28",2.1480000019073486,{"date":594,"close":595},"2023-05-05",2.319999933242798,{"date":597,"close":598},"2023-05-12",2.1600000858306885,{"date":600,"close":601},"2023-05-19",2.440000057220459,{"date":603,"close":604},"2023-05-26",2.4159998893737793,{"date":606,"close":607},"2023-06-02",2.747999906539917,{"date":609,"close":610},"2023-06-09",2.619999885559082,{"date":612,"close":613},"2023-06-16",2.559999942779541,{"date":615,"close":616},"2023-06-23",2,{"date":618,"close":619},"2023-06-30",2.0199999809265137,{"date":621,"close":622},"2023-07-07",2.380000114440918,{"date":624,"close":625},"2023-07-14",2.359999895095825,{"date":627,"close":622},"2023-07-21",{"date":629,"close":630},"2023-07-28",2.635999917984009,{"date":632,"close":633},"2023-08-04",2.5759999752044678,{"date":635,"close":636},"2023-08-11",2.0799999237060547,{"date":638,"close":639},"2023-08-18",1.7760000228881836,{"date":641,"close":642},"2023-08-25",1.7239999771118164,{"date":644,"close":645},"2023-09-01",1.5679999589920044,{"date":647,"close":648},"2023-09-08",1.4759999513626099,{"date":650,"close":651},"2023-09-15",1.5199999809265137,{"date":653,"close":654},"2023-09-22",1.2319999933242798,{"date":656,"close":657},"2023-09-29",1.527999997138977,{"date":659,"close":660},"2023-10-06",1.3040000200271606,{"date":662,"close":663},"2023-10-13",1.2920000553131104,{"date":665,"close":666},"2023-10-20",1.2200000286102295,{"date":668,"close":669},"2023-10-27",1.184000015258789,{"date":671,"close":672},"2023-11-03",1.3200000524520874,{"date":674,"close":675},"2023-11-10",1.2039999961853027,{"date":677,"close":678},"2023-11-17",1.2599999904632568,{"date":680,"close":681},"2023-11-24",1.1360000371932983,{"date":683,"close":684},"2023-12-01",1.1720000505447388,{"date":686,"close":687},"2023-12-08",1.4199999570846558,{"date":689,"close":690},"2023-12-15",1.3279999494552612,{"date":692,"close":693},"2023-12-22",1.2480000257492065,{"date":695,"close":275},"2023-12-29",{"date":697,"close":698},"2024-01-05",1.0360000133514404,{"date":700,"close":701},"2024-01-12",1.0160000324249268,{"date":703,"close":704},"2024-01-19",0.8519999980926514,{"date":706,"close":707},"2024-01-26",0.7919999957084656,{"date":709,"close":710},"2024-02-02",0.7080000042915344,{"date":712,"close":713},"2024-02-09",0.7480000257492065,{"date":715,"close":716},"2024-02-16",0.8679999709129333,{"date":718,"close":672},"2024-02-23",{"date":720,"close":721},"2024-03-01",1.25600004196167,{"date":723,"close":724},"2024-03-08",1.444000005722046,{"date":726,"close":727},"2024-03-15",1.5440000295639038,{"date":729,"close":730},"2024-03-22",1.4800000190734863,{"date":732,"close":733},"2024-03-28",1.8680000305175781,{"date":735,"close":736},"2024-04-05",1.5759999752044678,{"date":738,"close":739},"2024-04-12",1.600000023841858,{"date":741,"close":742},"2024-04-19",1.559999942779541,{"date":744,"close":745},"2024-04-26",1.5479999780654907,{"date":747,"close":748},"2024-05-03",1.6720000505447388,{"date":750,"close":619},"2024-05-10",{"date":752,"close":753},"2024-05-17",2.2799999713897705,{"date":755,"close":756},"2024-05-24",2.799999952316284,{"date":758,"close":756},"2024-05-31",{"date":760,"close":761},"2024-06-07",2.4100000858306885,{"date":763,"close":764},"2024-06-14",2.240000009536743,{"date":766,"close":767},"2024-06-21",2.130000114440918,{"date":769,"close":542},"2024-06-28",{"date":771,"close":772},"2024-07-05",2.75,{"date":774,"close":775},"2024-07-12",2.7300000190734863,{"date":777,"close":775},"2024-07-19",{"date":779,"close":756},"2024-07-26",{"date":781,"close":782},"2024-08-02",2.4049999713897705,{"date":784,"close":785},"2024-08-09",2.309999942779541,{"date":787,"close":788},"2024-08-16",2.8299999237060547,{"date":790,"close":791},"2024-08-23",2.740000009536743,{"date":793,"close":794},"2024-08-30",2.5899999141693115,{"date":796,"close":797},"2024-09-06",2.3299999237060547,{"date":799,"close":800},"2024-09-13",2.6700000762939453,{"date":802,"close":791},"2024-09-20",{"date":804,"close":542},"2024-09-27",{"date":806,"close":807},"2024-10-04",2.7200000286102295,{"date":809,"close":625},"2024-10-11",{"date":811,"close":812},"2024-10-18",2.5,{"date":814,"close":625},"2024-10-25",{"date":816,"close":817},"2024-11-01",2.549999952316284,{"date":819,"close":820},"2024-11-08",2.765000104904175,{"date":822,"close":823},"2024-11-15",3.059999942779541,{"date":825,"close":826},"2024-11-22",3.7699999809265137,{"date":828,"close":829},"2024-11-29",4.449999809265137,{"date":831,"close":832},"2024-12-06",5.360000133514404,{"date":834,"close":835},"2024-12-13",3.325000047683716,{"date":837,"close":838},"2024-12-20",2.9100000858306885,{"date":840,"close":841},"2024-12-27",2.8399999141693115,{"date":843,"close":844},"2025-01-03",2.950000047683716,{"date":846,"close":610},"2025-01-10",{"date":848,"close":849},"2025-01-17",2.9200000762939453,{"date":851,"close":852},"2025-01-24",2.690000057220459,{"date":854,"close":601},"2025-01-31",{"date":856,"close":601},"2025-02-07",{"date":858,"close":859},"2025-02-14",2.4000000953674316,{"date":861,"close":862},"2025-02-21",2.390000104904175,{"date":864,"close":865},"2025-02-28",2.140000104904175,{"date":867,"close":868},"2025-03-07",2.0399999618530273,{"date":870,"close":871},"2025-03-14",2.200000047683716,{"date":873,"close":871},"2025-03-21",{"date":875,"close":876},"2025-03-28",2.25,{"date":878,"close":879},"2025-04-04",1.8600000143051147,{"date":881,"close":882},"2025-04-11",1.7100000381469727,{"date":884,"close":885},"2025-04-17",1.7300000190734863,{"date":887,"close":888},"2025-04-25",1.8899999856948853,{"date":890,"close":616},"2025-05-02",{"date":892,"close":879},"2025-05-09",{"date":894,"close":895},"2025-05-16",1.9800000190734863,{"date":897,"close":898},"2025-05-23",1.9199999570846558,{"date":900,"close":901},"2025-05-30",2.1500000953674316,{"date":903,"close":598},"2025-06-06",{"date":905,"close":906},"2025-06-13",2.0999999046325684,{"date":908,"close":909},"2025-06-20",2.059999942779541,{"date":911,"close":912},"2025-06-27",2.0299999713897705,{"date":914,"close":915},"2025-07-03",2.069999933242798,{"date":917,"close":598},"2025-07-11",{"date":919,"close":753},"2025-07-18",{"date":921,"close":622},"2025-07-25",{"date":923,"close":924},"2025-08-01",2.0899999141693115,{"date":926,"close":924},"2025-08-04",{"date":928,"close":906},"2025-08-05",{"date":930,"close":931},"2025-08-06",2.109999895095825,{"date":933,"close":909},"2025-08-07",{"date":935,"close":912},"2025-08-08",{"date":937,"close":895},"2025-08-11",{"date":939,"close":940},"2025-08-12",2.049999952316284,{"date":942,"close":636},"2025-08-13",{"date":944,"close":912},"2025-08-14",{"date":946,"close":947},"2025-08-15",1.9700000286102295,{"date":949,"close":947},"2025-08-18",{"date":951,"close":952},"2025-08-19",1.9600000381469727,{"date":954,"close":955},"2025-08-20",1.909999966621399,{"date":957,"close":955},"2025-08-21",{"date":959,"close":619},"2025-08-22",{"date":961,"close":962},"2025-08-25",2.009999990463257,{"date":964,"close":616},"2025-08-26",{"date":966,"close":967},"2025-08-27",1.9900000095367432,{"date":969,"close":962},"2025-08-28",{"date":971,"close":952},"2025-08-29",{"date":973,"close":974},"2025-09-02",1.940000057220459,{"date":976,"close":977},"2025-09-03",1.8700000047683716,{"date":979,"close":980},"2025-09-04",1.850000023841858,{"date":982,"close":879},"2025-09-05",{"date":984,"close":974},"2025-09-08",{"date":986,"close":974},"2025-09-09",{"date":988,"close":888},"2025-09-10",{"date":990,"close":915},"2025-09-11",{"date":992,"close":616},"2025-09-12",{"date":994,"close":995},"2025-09-15",1.8799999952316284,{"date":997,"close":879},"2025-09-16",{"date":999,"close":980},"2025-09-17",{"date":1001,"close":898},"2025-09-18",{"date":1003,"close":980},"2025-09-19",{"date":1005,"close":1006},"2025-09-22",1.7999999523162842,{"date":1008,"close":1009},"2025-09-23",1.7400000095367432,{"date":1011,"close":1012},"2025-09-24",1.7699999809265137,{"date":1014,"close":885},"2025-09-25",{"date":1016,"close":1017},"2025-09-26",1.7200000286102295,{"date":1019,"close":885},"2025-09-29",{"date":1021,"close":1022},"2025-09-30",1.7000000476837158,{"date":1024,"close":1025},"2025-10-01",1.690000057220459,{"date":1027,"close":1022},"2025-10-02",{"date":1029,"close":1030},"2025-10-03",1.75,{"date":1032,"close":885},"2025-10-06",{"date":1034,"close":1035},"2025-10-07",1.659999966621399,{"date":1037,"close":1017},"2025-10-08",{"date":1039,"close":1035},"2025-10-09",{"date":1041,"close":739},"2025-10-10",{"date":1043,"close":1035},"2025-10-13",{"date":1045,"close":882},"2025-10-14",{"date":1047,"close":1025},"2025-10-15",{"date":1049,"close":1050},"2025-10-16",1.649999976158142,{"date":1052,"close":1053},"2025-10-17",1.6100000143051147,{"date":1055,"close":1035},"2025-10-20",{"date":1057,"close":1035},"2025-10-21",{"date":1059,"close":1060},"2025-10-22",1.6299999952316284,{"date":1062,"close":1063},"2025-10-23",1.6699999570846558,{"date":1065,"close":1009},"2025-10-24",{"date":1067,"close":1009},"2025-10-27",{"date":1069,"close":1063},"2025-10-28",{"date":1071,"close":1060},"2025-10-29",{"date":1073,"close":739},"2025-10-30",{"date":1075,"close":1060},"2025-10-31",{"date":1077,"close":1078},"2025-11-03",1.6200000047683716,{"date":1080,"close":1081},"2025-11-04",1.590000033378601,{"date":1083,"close":1060},"2025-11-05",{"date":1085,"close":1060},"2025-11-06",{"date":1087,"close":1088},"2025-11-07",1.059999942779541,{"date":1090,"close":1091},"2025-11-10",1.0499999523162842,{"date":1093,"close":1088},"2025-11-11",{"date":1095,"close":1096},"2025-11-12",1.0399999618530273,{"date":1098,"close":1099},"2025-11-13",0.9789999723434448,{"date":1101,"close":1102},"2025-11-14",1.0099999904632568,{"date":1104,"close":1105},"2025-11-17",0.949999988079071,{"date":1107,"close":1108},"2025-11-18",0.9399999976158142,{"date":1110,"close":1111},"2025-11-19",0.9390000104904175,{"date":1113,"close":1114},"2025-11-20",0.8899999856948853,{"date":1116,"close":1117},"2025-11-21",0.8659999966621399,{"date":1119,"close":1120},"2025-11-24",0.8830000162124634,{"date":1122,"close":1123},"2025-11-25",0.890999972820282,{"date":1125,"close":1126},"2025-11-26",0.9100000262260437,{"date":1128,"close":1129},"2025-11-28",0.9359999895095825,{"date":1131,"close":1132},"2025-12-01",0.9800000190734863,{"date":1134,"close":1135},"2025-12-02",0.9350000023841858,{"date":1137,"close":1096},"2025-12-03",{"date":1139,"close":1140},"2025-12-04",1.0299999713897705,{"date":1142,"close":1143},"2025-12-05",0.9900000095367432,{"date":1145,"close":1146},"2025-12-08",0.9629999995231628,{"date":1148,"close":1149},"2025-12-09",0.996999979019165,{"date":1151,"close":1152},"2025-12-10",1.1200000047683716,{"date":1154,"close":1155},"2025-12-11",1.190000057220459,{"date":1157,"close":1158},"2025-12-12",1.090000033378601,{"date":1160,"close":275},"2025-12-15",{"date":1162,"close":1163},"2025-12-16",0.9769999980926514,{"date":1165,"close":1166},"2025-12-17",0.9110000133514404,{"date":1168,"close":1169},"2025-12-18",0.9120000004768372,{"date":1171,"close":1172},"2025-12-19",0.9150000214576721,{"date":1174,"close":1175},"2025-12-22",0.9160000085830688,{"date":1177,"close":1178},"2025-12-23",0.8980000019073486,{"date":1180,"close":1166},"2025-12-24",{"date":1182,"close":1183},"2025-12-26",1.0199999809265137,{"date":1185,"close":1186},"2025-12-29",0.9580000042915344,{"date":1188,"close":1108},"2025-12-30",{"date":1190,"close":1191},"2025-12-31",0.9300000071525574,{"date":1193,"close":1194},"2026-01-02",0.9639999866485596,{"date":1196,"close":1197},"2026-01-05",0.9380000233650208,{"date":1199,"close":1200},"2026-01-06",0.9419999718666077,{"date":1202,"close":1126},"2026-01-07",{"date":1204,"close":1205},"2026-01-08",0.902999997138977,{"date":1207,"close":1208},"2026-01-09",0.8949999809265137,{"date":1210,"close":1211},"2026-01-12",0.9599999785423279,{"date":1213,"close":1143},"2026-01-13",{"date":1215,"close":1102},"2026-01-14",{"date":1217,"close":1218},"2026-01-15",0.9929999709129333,{"date":1220,"close":1221},"2026-01-16",0.9430000185966492,{"date":1223,"close":1224},"2026-01-20",0.8999999761581421,{"date":1226,"close":1126},"2026-01-21",{"date":1228,"close":1172},"2026-01-22",{"date":1230,"close":1231},"2026-01-23",0.9200000166893005,{"date":1233,"close":1234},"2026-01-26",0.925000011920929,{"date":1236,"close":1237},"2026-01-27",0.9290000200271606,{"date":1239,"close":1205},"2026-01-28",{"date":1241,"close":1242},"2026-01-29",0.9010000228881836,{"date":1244,"close":1245},"2026-01-30",0.8799999952316284,{"date":1247,"close":1248},"2026-02-02",0.8970000147819519,{"date":1250,"close":1251},"2026-02-03",0.8619999885559082,{"date":1253,"close":1254},"2026-02-04",0.8389999866485596,{"date":1256,"close":1257},"2026-02-05",0.7960000038146973,{"date":1259,"close":1260},"2026-02-06",0.8450000286102295,{"date":1262,"close":1263},"2026-02-09",0.8460000157356262,{"date":1265,"close":1266},"2026-02-10",0.8690000176429749,{"date":1268,"close":1269},"2026-02-11",0.8130000233650208,{"date":1271,"close":1272},"2026-02-12",0.8119999766349792,{"date":1274,"close":1275},"2026-02-13",0.8169999718666077,{"date":1277,"close":1278},"2026-02-17",0.8199999928474426,{"date":1280,"close":1281},"2026-02-18",0.8069999814033508,{"date":1283,"close":1278},"2026-02-19",{"date":1285,"close":1286},"2026-02-20",0.8100000023841858,{"date":1288,"close":1289},"2026-02-23",0.7860000133514404,{"date":1291,"close":1292},"2026-02-24",0.7839999794960022,{"date":1294,"close":1295},"2026-02-25",0.781000018119812,{"date":1297,"close":1298},"2026-02-26",0.7730000019073486,{"date":1300,"close":1301},"2026-02-27",0.7649999856948853,{"date":1303,"close":1304},"2026-03-02",0.7590000033378601,{"date":1306,"close":1295},"2026-03-03",{"date":1308,"close":1272},"2026-03-04",{"date":1310,"close":1281},"2026-03-05",{"date":1312,"close":1313},"2026-03-06",0.7910000085830688,{"date":217,"close":1315},0.8029999732971191,{"date":1317,"close":1318},"2026-03-10",0.7760000228881836,{"date":1320,"close":1321},"2026-03-11",0.7599999904632568,{"date":1323,"close":1324},"2026-03-12",0.7139999866485596,{"date":1326,"close":1327},"2026-03-13",0.699999988079071,{"date":1329,"close":1330},"2026-03-16",0.7049999833106995,{"date":1332,"close":710},"2026-03-17",{"date":1334,"close":1335},"2026-03-18",0.7200000286102295,{"date":1337,"close":1338},"2026-03-19",0.6859999895095825,{"date":1340,"close":1341},"2026-03-20",0.6869999766349792,{"date":1343,"close":1344},"2026-03-23",0.6790000200271606,{"date":1346,"close":1347},"2026-03-24",0.6240000128746033,{"date":1349,"close":1350},"2026-03-25",0.6179999709129333,{"date":1352,"close":1353},"2026-03-26",0.6320000290870667,{"date":1355,"close":1356},"2026-03-27",0.5870000123977661,{"date":1358,"close":1359},"2026-03-30",0.5669999718666077,{"date":1361,"close":1362},"2026-03-31",0.609000027179718,{"date":1364,"close":1365},"2026-04-01",0.6019999980926514,{"date":1367,"close":1368},"2026-04-02",0.5950000286102295,{"date":1370,"close":1371},"2026-04-06",0.6399999856948853,{"date":1373,"close":1374},"2026-04-07",0.6169999837875366,{"date":1376,"close":1377},"2026-04-08",0.6209999918937683,{"date":1379,"close":1380},"2026-04-09",0.6159999966621399,{"date":1382,"close":1383},"2026-04-10",0.6060000061988831,{"date":1385,"close":1386},"2026-04-13",0.6470000147819519,{"date":1388,"close":1389},"2026-04-14",0.6970000267028809,{"date":1391,"close":1392},"2026-04-15",0.7129999995231628,{"date":1394,"close":1395},"2026-04-16",0.7110000252723694,{"date":1397,"close":1398},"2026-04-17",0.7990000247955322,{"date":1400,"close":1401},"2026-04-20",0.7580000162124634,{"date":1403,"close":1404},"2026-04-21",0.7350000143051147,{"date":1406,"close":1407},"2026-04-22",0.7300000190734863,{"date":1409,"close":1410},"2026-04-23",0.7070000171661377,{"date":1412,"close":1413},"2026-04-24",0.7440000176429749,{"date":1415,"close":1401},"2026-04-27",{"date":1417,"close":1418},"2026-04-28",0.7250000238418579,{"date":1420,"close":1407},"2026-04-29",{"date":1422,"close":713},"2026-04-30",{"date":211,"close":1292},{"date":1425,"close":1426},"2026-05-04",0.8149999976158142,{"date":1428,"close":1429},"2026-05-05",0.8608999848365784,{"date":1431,"close":1432},"2026-05-06",0.8669000267982483,{"date":1434,"close":1435},"2026-05-07",0.815500020980835,{"date":1437,"close":1438},"2026-05-08",0.8230000138282776,{"date":1440,"close":1441},"2026-05-11",0.7299000024795532,{"date":196,"close":1443},1.3899999856948853,{"date":1445,"close":1446},"2026-05-13",1.309999942779541,{"date":137,"close":1448},1.3300000429153442,{"date":1450,"close":1451},"2026-05-15",1.4900000095367432,{"date":1453,"close":1454},"2026-05-18",1.3799999952316284,{"date":1456,"close":1446},"2026-05-19",{"date":1458,"close":1459},"2026-05-20",1.5700000524520874,{"date":1461,"close":1462},"2026-05-21",1.7599999904632568,{"date":1464,"close":924},"2026-05-22",{"date":94,"close":947},{"date":1467,"close":1009},"2026-05-27",{"date":1469,"close":1025},"2026-05-28",{"date":1471,"close":1060},"2026-05-29",{"date":1473,"close":1035},"2026-06-01",{"date":1475,"close":1081},"2026-06-02",{"date":1477,"close":1478},"2026-06-03",1.4500000476837158,{"date":1480,"close":1481},"2026-06-04",1.5,{"date":1483,"close":1484},"2026-06-05",1.399999976158142,{"date":1486,"close":672},"2026-06-08",{"date":1488,"close":1489},"2026-06-09",1.340000033378601,{"date":1491,"close":1492},"2026-06-10",1.3700000047683716,{"date":1494,"close":1492},"2026-06-11",{"date":1496,"close":1448},"2026-06-12",{"date":1498,"close":1499},"2026-06-15",1.440000057220459,{"date":1501,"close":1481},"2026-06-16",{"date":45,"close":1499},{"date":1504,"close":1481},"2026-06-18",{"date":1506,"close":687},"2026-06-22",{"date":1508,"close":1509},"2026-06-23",1.5299999713897705,{"date":1511,"close":1478},"2026-06-24",{"date":1513,"close":1489},"2026-06-25",{"date":1515,"close":730},"2026-06-26",{"date":1517,"close":651},"2026-06-29",{"date":1519,"close":1520},"2026-06-30",1.4600000381469727,{"date":1522,"close":651},"2026-07-01",{"date":1524,"close":1481},"2026-07-02",{"date":1526,"close":1527},"2026-07-06",1.4700000286102295,{"date":1529,"close":1053},"2026-07-07",{"date":1531,"close":1451},"2026-07-08",{"date":1533,"close":730},"2026-07-09",{"date":1535,"close":1536},"2026-07-10",1.4299999475479126,{"date":1538,"close":1539},"2026-07-13",1.409999966621399,{"date":1541,"close":1454},"2026-07-14",{"date":1543,"close":1539},"2026-07-15",{"date":1545,"close":1443},"2026-07-16",{"date":1547,"close":1448},"2026-07-17",{"date":1549,"close":1550},"2026-07-20",1.2899999618530273,{"date":1552,"close":1553},"2026-07-21",1.2799999713897705,{"date":1555,"close":1556},"2026-07-22",1.2400000095367432,{"date":1558,"close":1559},"2026-07-23",1.1299999952316284,{"date":1561,"close":1562},"2026-07-24",1.1100000143051147,{"date":1564,"close":1559},"2026-07-27",{"date":1566,"close":1567},"2026-07-28",1.25,{"date":1569,"close":1155},"2026-07-29",{"date":1571,"close":1572},"2026-07-30",1.2000000476837158,{"date":1574,"close":1155},"2026-07-31",{"date":1576,"close":1577},"2026-08-03",1.1799999475479126,{"date":1579,"close":666},"2026-08-04",{"date":1581,"close":1562},"2026-08-05",{"count":275,"fetchedAt":1583,"source":270},"2026-08-06T18:05:22.617Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1585},"\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>",1786039522592]