[{"data":1,"prerenderedAt":1610},["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-CARG":25,"$fJvPPIm3omKb00g_8CzfQByoULQIhjD098ho2Pw07B5Q":26,"ticker-mcap-CARG":231,"ticker-profile-CARG":241,"ticker-earnings-CARG":255,"ticker-congress-CARG":259,"i-lucide:info":1608},{"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":227},{"identity":28,"transactions":33,"sectorSlug":207,"relatedTickers":208},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1494259","CarGurus, Inc.","Technology","CARG",[34,50,56,72,84,93,101,108,113,121,129,135,141,149,157,168,177,184,193,198],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-06T00:00:00.000Z","0001494259-26-000057-0","4","Zales Samuel","COO and President","D",35.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1718790\u002F000149425926000057\u002F0001494259-26-000057-index.htm",11526,452801,405023.64,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":54,"transactionDate":47,"intentLabel":55,"signalQuality":49},"0001494259-26-000057-1",22548,475349,"A","Stock award",{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68,"insiderHistory":69},"0001494259-26-000060-0","Zamora Javier","General Counsel and Secretary",36.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1939671\u002F000149425926000060\u002F0001494259-26-000060-index.htm",3533,88345,127399.98000000001,"S","2026-07-02","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":70,"isFirstFiling":6,"priorFilingDate":71},5,"2026-07-01T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68,"insiderHistory":81},"0001494259-26-000058-0","Hanson Jennifer Ladd","Chief People Officer",35.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2039704\u002F000149425926000058\u002F0001494259-26-000058-index.htm",567,91135,19862.010000000002,{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},4,"2026-07-02T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68,"insiderHistory":92},"0001494259-26-000059-0","Quinn Matthew Todd","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1899207\u002F000149425926000059\u002F0001494259-26-000059-index.htm",3824,233146,133954.72,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":94,"formType":37,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001494259-26-000050-0",34.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2039704\u002F000149425926000050\u002F0001494259-26-000050-index.htm",1039,95393,35419.51,"2026-06-30",{"cik":29,"filedAt":83,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":96,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":65,"transactionDate":47,"intentLabel":67,"signalQuality":68,"insiderHistory":107},"0001494259-26-000050-1",34.56,2499,92894,86365.44,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":109,"formType":37,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":96,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001494259-26-000050-2",1192,91702,41886.88,{"cik":29,"filedAt":83,"filingId":114,"formType":37,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001494259-26-000054-0","Steinert Langley","Executive Chair","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1719138\u002F000149425926000054\u002F0001494259-26-000054-index.htm",12654,897136,444661.56,{"cik":29,"filedAt":83,"filingId":122,"formType":37,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001494259-26-000051-0","Elshareef Ismail","Chief Product Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010096\u002F000149425926000051\u002F0001494259-26-000051-index.htm",2106,144994,74004.84,{"cik":29,"filedAt":83,"filingId":130,"formType":37,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001494259-26-000056-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1939671\u002F000149425926000056\u002F0001494259-26-000056-index.htm",4119,91878,144741.66,{"cik":29,"filedAt":83,"filingId":136,"formType":37,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001494259-26-000052-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1899207\u002F000149425926000052\u002F0001494259-26-000052-index.htm",9128,236970,320757.92,{"cik":29,"filedAt":83,"filingId":142,"formType":37,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001494259-26-000053-0","Sarnoff Dafna","Chief Marketing Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1897130\u002F000149425926000053\u002F0001494259-26-000053-index.htm",7550,126819,265307,{"cik":29,"filedAt":83,"filingId":150,"formType":37,"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":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001494259-26-000055-0","Trevisan Jason","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1718636\u002F000149425926000055\u002F0001494259-26-000055-index.htm",21509,675862,755826.26,{"cik":29,"filedAt":71,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":65,"transactionDate":164,"intentLabel":67,"signalQuality":68,"insiderHistory":165},"0001494259-26-000049-0",34.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1939671\u002F000149425926000049\u002F0001494259-26-000049-index.htm",3532,95997,120370.56,"2026-06-29",{"daysSinceLastFiling":166,"isFirstFiling":6,"priorFilingDate":167},2,"2026-06-29T00:00:00.000Z",{"cik":29,"filedAt":167,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":65,"transactionDate":175,"intentLabel":67,"signalQuality":68,"insiderHistory":176},"0001494259-26-000048-0",32.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1939671\u002F000149425926000048\u002F0001494259-26-000048-index.htm",3367,99694,109797.87,"2026-06-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":167,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":179,"rawFilingUrl":171,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":65,"transactionDate":175,"intentLabel":67,"signalQuality":68,"insiderHistory":183},"0001494259-26-000048-1",33.06,165,99529,5454.900000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":185,"filingId":186,"formType":37,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":190,"transactionDate":191,"intentLabel":192,"signalQuality":49},"2026-06-10T00:00:00.000Z","0001494259-26-000047-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1719138\u002F000149425926000047\u002F0001494259-26-000047-index.htm",377639,909790,"C","2026-06-09","Conversion",{"cik":29,"filedAt":185,"filingId":194,"formType":37,"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":115,"ownerTitle":116,"ownershipType":195,"pricePerShare":4,"rawFilingUrl":187,"shares":196,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":190,"transactionDate":191,"intentLabel":192,"signalQuality":49},"0001494259-26-000047-1","I",74998,75000,{"cik":29,"filedAt":199,"filingId":200,"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":201,"ownerTitle":202,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":54,"transactionDate":206,"intentLabel":55,"signalQuality":49},"2026-06-04T20:48:24.000Z","0001494259-26-000046-0","Schwartz Greg M","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1524276\u002F000149425926000046\u002F0001494259-26-000046-index.htm",7339,18716,"2026-06-03","technology",[209,212,215,218,221,224],{"ticker":210,"issuerName":211},"CRWV","CoreWeave, Inc.",{"ticker":213,"issuerName":214},"DELL","Dell Technologies Inc.",{"ticker":216,"issuerName":217},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":219,"issuerName":220},"VICR","VICOR CORP",{"ticker":222,"issuerName":223},"NET","Cloudflare, Inc.",{"ticker":225,"issuerName":226},"RDDT","Reddit, Inc.",{"count":228,"fetchedAt":229,"source":230},20,"2026-07-20T00:03:23.436Z","sqlite",{"data":232,"meta":238},{"value":233,"quality":234,"closeDate":235,"ageDays":236,"sharesAsOf":237},3328364935,"fresh","2026-07-17",3,"2026-03-31",{"count":239,"fetchedAt":240,"source":230},1,"2026-07-20T00:03:23.438Z",{"data":242,"meta":254},{"ticker":32,"ceo":243,"industry":244,"fullTimeEmployees":245,"ipoDate":246,"country":247,"state":248,"city":249,"website":250,"exchangeShort":25,"marketCap":25,"beta":251,"range52w":252,"fetchedAt":253},"Jason Trevisan","Auto - Dealerships",1282,"2017-10-12","US","MA","Boston","https:\u002F\u002Fwww.cargurus.com",1.276,"26.39-39.42","2026-06-05T01:00:31.727Z",{"count":239,"fetchedAt":240,"source":230},{"data":256,"meta":258},{"ticker":32,"points":257},[],{"count":239,"fetchedAt":240,"source":230},{"data":260,"meta":1606},{"congressTrades":261,"insiderTrades":262,"priceHistory":283,"ticker":32},[],[263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":54,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":35,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":83,"filingId":94,"formType":37,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":83,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":96,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":65,"transactionDate":47},{"cik":29,"filedAt":83,"filingId":109,"formType":37,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":96,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":83,"filingId":114,"formType":37,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":83,"filingId":122,"formType":37,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":83,"filingId":130,"formType":37,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":83,"filingId":136,"formType":37,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":83,"filingId":142,"formType":37,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":83,"filingId":150,"formType":37,"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":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":65,"transactionDate":164},{"cik":29,"filedAt":167,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":65,"transactionDate":175},{"cik":29,"filedAt":167,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":179,"rawFilingUrl":171,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":65,"transactionDate":175},{"cik":29,"filedAt":185,"filingId":186,"formType":37,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":190,"transactionDate":191},{"cik":29,"filedAt":185,"filingId":194,"formType":37,"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":115,"ownerTitle":116,"ownershipType":195,"pricePerShare":4,"rawFilingUrl":187,"shares":196,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":190,"transactionDate":191},{"cik":29,"filedAt":199,"filingId":200,"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":201,"ownerTitle":202,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":54,"transactionDate":206},[284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,715,717,720,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,843,846,849,852,855,858,861,864,867,870,873,876,879,881,884,887,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,965,968,970,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1169,1172,1174,1177,1180,1182,1184,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1247,1249,1252,1254,1257,1260,1263,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1346,1349,1352,1355,1357,1360,1363,1365,1368,1370,1373,1376,1379,1382,1384,1387,1389,1391,1394,1397,1400,1403,1406,1408,1410,1412,1415,1418,1421,1424,1427,1429,1432,1435,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1488,1490,1493,1496,1499,1502,1505,1508,1511,1513,1516,1519,1521,1524,1527,1530,1532,1535,1538,1540,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1577,1578,1580,1582,1583,1585,1587,1590,1593,1595,1598,1600,1602,1604],{"date":285,"close":286},"2021-07-23",28.239999771118164,{"date":288,"close":289},"2021-07-30",28.600000381469727,{"date":291,"close":292},"2021-08-06",31.1299991607666,{"date":294,"close":295},"2021-08-13",29.93000030517578,{"date":297,"close":298},"2021-08-20",26.81999969482422,{"date":300,"close":301},"2021-08-27",30.950000762939453,{"date":303,"close":304},"2021-09-03",29.920000076293945,{"date":306,"close":307},"2021-09-10",31.520000457763672,{"date":309,"close":310},"2021-09-17",31.989999771118164,{"date":312,"close":313},"2021-09-24",32.810001373291016,{"date":315,"close":316},"2021-10-01",32.54999923706055,{"date":318,"close":319},"2021-10-08",34.689998626708984,{"date":321,"close":322},"2021-10-15",34.65999984741211,{"date":324,"close":325},"2021-10-22",33.88999938964844,{"date":327,"close":328},"2021-10-29",33.540000915527344,{"date":330,"close":331},"2021-11-05",36.529998779296875,{"date":333,"close":334},"2021-11-12",38.529998779296875,{"date":336,"close":337},"2021-11-19",37.900001525878906,{"date":339,"close":340},"2021-11-26",37.13999938964844,{"date":342,"close":343},"2021-12-03",36.150001525878906,{"date":345,"close":346},"2021-12-10",35.70000076293945,{"date":348,"close":349},"2021-12-17",32.45000076293945,{"date":351,"close":352},"2021-12-23",33.54999923706055,{"date":354,"close":355},"2021-12-31",33.63999938964844,{"date":357,"close":358},"2022-01-07",32.58000183105469,{"date":360,"close":361},"2022-01-14",31.940000534057617,{"date":363,"close":364},"2022-01-21",29.690000534057617,{"date":366,"close":367},"2022-01-28",30.420000076293945,{"date":369,"close":370},"2022-02-04",34.099998474121094,{"date":372,"close":373},"2022-02-11",34.63999938964844,{"date":375,"close":376},"2022-02-18",34.439998626708984,{"date":378,"close":379},"2022-02-25",46.439998626708984,{"date":381,"close":382},"2022-03-04",41.720001220703125,{"date":384,"close":385},"2022-03-11",41.27000045776367,{"date":387,"close":388},"2022-03-18",43.459999084472656,{"date":390,"close":391},"2022-03-25",41.38999938964844,{"date":393,"close":394},"2022-04-01",43.52000045776367,{"date":396,"close":397},"2022-04-08",40.630001068115234,{"date":399,"close":400},"2022-04-14",42.869998931884766,{"date":402,"close":403},"2022-04-22",34.7599983215332,{"date":405,"close":406},"2022-04-29",32.68000030517578,{"date":408,"close":409},"2022-05-06",31.75,{"date":411,"close":412},"2022-05-13",25.3700008392334,{"date":414,"close":415},"2022-05-20",22.93000030517578,{"date":417,"close":418},"2022-05-27",25.790000915527344,{"date":420,"close":421},"2022-06-03",25.469999313354492,{"date":423,"close":424},"2022-06-10",23.219999313354492,{"date":426,"close":427},"2022-06-17",22.520000457763672,{"date":429,"close":430},"2022-06-24",23.649999618530273,{"date":432,"close":433},"2022-07-01",22.420000076293945,{"date":435,"close":436},"2022-07-08",23.190000534057617,{"date":438,"close":439},"2022-07-15",22.399999618530273,{"date":441,"close":442},"2022-07-22",23.770000457763672,{"date":444,"close":445},"2022-07-29",24.290000915527344,{"date":447,"close":448},"2022-08-05",25.690000534057617,{"date":450,"close":451},"2022-08-12",20.1200008392334,{"date":453,"close":454},"2022-08-19",19.329999923706055,{"date":456,"close":457},"2022-08-26",19.200000762939453,{"date":459,"close":460},"2022-09-02",19.079999923706055,{"date":462,"close":463},"2022-09-09",19.110000610351562,{"date":465,"close":466},"2022-09-16",16.229999542236328,{"date":468,"close":469},"2022-09-23",14.880000114440918,{"date":471,"close":472},"2022-09-30",14.170000076293945,{"date":474,"close":475},"2022-10-07",13.989999771118164,{"date":477,"close":478},"2022-10-14",13.699999809265137,{"date":480,"close":481},"2022-10-21",13.329999923706055,{"date":483,"close":484},"2022-10-28",14.180000305175781,{"date":486,"close":487},"2022-11-04",14.1899995803833,{"date":489,"close":490},"2022-11-11",14.680000305175781,{"date":492,"close":493},"2022-11-18",13.300000190734863,{"date":495,"close":496},"2022-11-25",12.960000038146973,{"date":498,"close":499},"2022-12-02",13.079999923706055,{"date":501,"close":502},"2022-12-09",12.9399995803833,{"date":504,"close":505},"2022-12-16",13.829999923706055,{"date":507,"close":508},"2022-12-23",13.529999732971191,{"date":510,"close":511},"2022-12-30",14.010000228881836,{"date":513,"close":514},"2023-01-06",15.020000457763672,{"date":516,"close":517},"2023-01-13",16.270000457763672,{"date":519,"close":520},"2023-01-20",16.1299991607666,{"date":522,"close":523},"2023-01-27",17.260000228881836,{"date":525,"close":526},"2023-02-03",17.479999542236328,{"date":528,"close":529},"2023-02-10",16.329999923706055,{"date":531,"close":532},"2023-02-17",17.06999969482422,{"date":534,"close":535},"2023-02-24",17.020000457763672,{"date":537,"close":538},"2023-03-03",17.459999084472656,{"date":540,"close":541},"2023-03-10",16.81999969482422,{"date":543,"close":544},"2023-03-17",17.8799991607666,{"date":546,"close":547},"2023-03-24",18.6299991607666,{"date":549,"close":550},"2023-03-31",18.68000030517578,{"date":552,"close":553},"2023-04-06",17.229999542236328,{"date":555,"close":556},"2023-04-14",17.170000076293945,{"date":558,"close":559},"2023-04-21",16.989999771118164,{"date":561,"close":562},"2023-04-28",16.440000534057617,{"date":564,"close":565},"2023-05-05",16.155000686645508,{"date":567,"close":568},"2023-05-12",19.059999465942383,{"date":570,"close":571},"2023-05-19",19.020000457763672,{"date":573,"close":574},"2023-05-26",18.979999542236328,{"date":576,"close":577},"2023-06-02",19.5,{"date":579,"close":580},"2023-06-09",20.959999084472656,{"date":582,"close":583},"2023-06-16",21.969999313354492,{"date":585,"close":586},"2023-06-23",20.610000610351562,{"date":588,"close":589},"2023-06-30",22.6299991607666,{"date":591,"close":592},"2023-07-07",22.059999465942383,{"date":594,"close":595},"2023-07-14",23.3700008392334,{"date":597,"close":598},"2023-07-21",22.719999313354492,{"date":600,"close":601},"2023-07-28",22.200000762939453,{"date":603,"close":604},"2023-08-04",18.09000015258789,{"date":606,"close":607},"2023-08-11",18.40999984741211,{"date":609,"close":610},"2023-08-18",18.079999923706055,{"date":612,"close":613},"2023-08-25",17.90999984741211,{"date":615,"close":616},"2023-09-01",18.469999313354492,{"date":618,"close":619},"2023-09-08",18.360000610351562,{"date":621,"close":622},"2023-09-15",17.639999389648438,{"date":624,"close":625},"2023-09-22",17.530000686645508,{"date":627,"close":628},"2023-09-29",17.520000457763672,{"date":630,"close":631},"2023-10-06",17.34000015258789,{"date":633,"close":634},"2023-10-13",17.3700008392334,{"date":636,"close":637},"2023-10-20",17.84000015258789,{"date":639,"close":640},"2023-10-27",17,{"date":642,"close":643},"2023-11-03",18.670000076293945,{"date":645,"close":646},"2023-11-10",19.09000015258789,{"date":648,"close":649},"2023-11-17",20.6299991607666,{"date":651,"close":652},"2023-11-24",21.31999969482422,{"date":654,"close":655},"2023-12-01",21.68000030517578,{"date":657,"close":658},"2023-12-08",21.59000015258789,{"date":660,"close":661},"2023-12-15",23.690000534057617,{"date":663,"close":664},"2023-12-22",24.219999313354492,{"date":666,"close":667},"2023-12-29",24.15999984741211,{"date":669,"close":670},"2024-01-05",22.489999771118164,{"date":672,"close":673},"2024-01-12",22.770000457763672,{"date":675,"close":676},"2024-01-19",23.34000015258789,{"date":678,"close":679},"2024-01-26",23.139999389648438,{"date":681,"close":682},"2024-02-02",23.959999084472656,{"date":684,"close":685},"2024-02-09",23.920000076293945,{"date":687,"close":688},"2024-02-16",23.049999237060547,{"date":690,"close":691},"2024-02-23",23.84000015258789,{"date":693,"close":694},"2024-03-01",22.68000030517578,{"date":696,"close":697},"2024-03-08",23,{"date":699,"close":700},"2024-03-15",22.469999313354492,{"date":702,"close":703},"2024-03-22",23.200000762939453,{"date":705,"close":706},"2024-03-28",23.079999923706055,{"date":708,"close":709},"2024-04-05",23.350000381469727,{"date":711,"close":712},"2024-04-12",22.360000610351562,{"date":714,"close":601},"2024-04-19",{"date":716,"close":424},"2024-04-26",{"date":718,"close":719},"2024-05-03",22.75,{"date":721,"close":664},"2024-05-10",{"date":723,"close":724},"2024-05-17",23.780000686645508,{"date":726,"close":727},"2024-05-24",23.93000030517578,{"date":729,"close":730},"2024-05-31",24.209999084472656,{"date":732,"close":733},"2024-06-07",26.190000534057617,{"date":735,"close":736},"2024-06-14",25.420000076293945,{"date":738,"close":739},"2024-06-21",25.200000762939453,{"date":741,"close":742},"2024-06-28",26.200000762939453,{"date":744,"close":745},"2024-07-05",24.93000030517578,{"date":747,"close":748},"2024-07-12",25.299999237060547,{"date":750,"close":751},"2024-07-19",25.81999969482422,{"date":753,"close":754},"2024-07-26",25.25,{"date":756,"close":757},"2024-08-02",23.329999923706055,{"date":759,"close":760},"2024-08-09",26.940000534057617,{"date":762,"close":763},"2024-08-16",28.280000686645508,{"date":765,"close":766},"2024-08-23",28.719999313354492,{"date":768,"close":769},"2024-08-30",28.979999542236328,{"date":771,"close":772},"2024-09-06",27.229999542236328,{"date":774,"close":775},"2024-09-13",29.1200008392334,{"date":777,"close":778},"2024-09-20",30.350000381469727,{"date":780,"close":364},"2024-09-27",{"date":782,"close":783},"2024-10-04",29.290000915527344,{"date":785,"close":786},"2024-10-11",30.889999389648438,{"date":788,"close":789},"2024-10-18",31.579999923706055,{"date":791,"close":792},"2024-10-25",31.530000686645508,{"date":794,"close":795},"2024-11-01",31.149999618530273,{"date":797,"close":798},"2024-11-08",34.810001373291016,{"date":800,"close":801},"2024-11-15",35.63999938964844,{"date":803,"close":804},"2024-11-22",35.619998931884766,{"date":806,"close":807},"2024-11-29",37.81999969482422,{"date":809,"close":810},"2024-12-06",38.36000061035156,{"date":812,"close":813},"2024-12-13",37.66999816894531,{"date":815,"close":816},"2024-12-20",36.029998779296875,{"date":818,"close":819},"2024-12-27",37.06999969482422,{"date":821,"close":822},"2025-01-03",35.81999969482422,{"date":824,"close":825},"2025-01-10",35.560001373291016,{"date":827,"close":828},"2025-01-17",37.790000915527344,{"date":830,"close":831},"2025-01-24",38.93000030517578,{"date":833,"close":834},"2025-01-31",39.20000076293945,{"date":836,"close":837},"2025-02-07",39.58000183105469,{"date":839,"close":840},"2025-02-14",39.77000045776367,{"date":842,"close":795},"2025-02-21",{"date":844,"close":845},"2025-02-28",32.189998626708984,{"date":847,"close":848},"2025-03-07",31.649999618530273,{"date":850,"close":851},"2025-03-14",30.780000686645508,{"date":853,"close":854},"2025-03-21",30.110000610351562,{"date":856,"close":857},"2025-03-28",28.81999969482422,{"date":859,"close":860},"2025-04-04",26.290000915527344,{"date":862,"close":863},"2025-04-11",27,{"date":865,"close":866},"2025-04-17",26.610000610351562,{"date":868,"close":869},"2025-04-25",28.489999771118164,{"date":871,"close":872},"2025-05-02",28.190000534057617,{"date":874,"close":875},"2025-05-09",31.079999923706055,{"date":877,"close":878},"2025-05-16",32.459999084472656,{"date":880,"close":795},"2025-05-23",{"date":882,"close":883},"2025-05-30",31.34000015258789,{"date":885,"close":886},"2025-06-06",31.979999542236328,{"date":888,"close":851},"2025-06-13",{"date":890,"close":891},"2025-06-20",32.099998474121094,{"date":893,"close":894},"2025-06-27",33.2599983215332,{"date":896,"close":897},"2025-07-03",33.70000076293945,{"date":899,"close":900},"2025-07-11",34.29999923706055,{"date":902,"close":903},"2025-07-16",33.810001373291016,{"date":905,"close":906},"2025-07-17",33.47999954223633,{"date":908,"close":909},"2025-07-18",33.15999984741211,{"date":911,"close":912},"2025-07-21",33.220001220703125,{"date":914,"close":915},"2025-07-22",33.29999923706055,{"date":917,"close":918},"2025-07-23",34.0099983215332,{"date":920,"close":921},"2025-07-24",33.630001068115234,{"date":923,"close":924},"2025-07-25",33.5099983215332,{"date":926,"close":927},"2025-07-28",33.599998474121094,{"date":929,"close":930},"2025-07-29",32.970001220703125,{"date":932,"close":933},"2025-07-30",32.9900016784668,{"date":935,"close":936},"2025-07-31",32.81999969482422,{"date":938,"close":939},"2025-08-01",31.860000610351562,{"date":941,"close":942},"2025-08-04",31.56999969482422,{"date":944,"close":945},"2025-08-05",31.479999542236328,{"date":947,"close":948},"2025-08-06",31.809999465942383,{"date":950,"close":951},"2025-08-07",31.40999984741211,{"date":953,"close":954},"2025-08-08",29.110000610351562,{"date":956,"close":957},"2025-08-11",29.649999618530273,{"date":959,"close":960},"2025-08-12",30.600000381469727,{"date":962,"close":891},"2025-08-13",{"date":964,"close":409},"2025-08-14",{"date":966,"close":967},"2025-08-15",32.38999938964844,{"date":969,"close":967},"2025-08-18",{"date":971,"close":349},"2025-08-19",{"date":973,"close":974},"2025-08-20",31.739999771118164,{"date":976,"close":977},"2025-08-21",32.20000076293945,{"date":979,"close":980},"2025-08-22",34.18000030517578,{"date":982,"close":983},"2025-08-25",34.11000061035156,{"date":985,"close":986},"2025-08-26",34.119998931884766,{"date":988,"close":989},"2025-08-27",34.2599983215332,{"date":991,"close":992},"2025-08-28",34.380001068115234,{"date":994,"close":995},"2025-08-29",34.599998474121094,{"date":997,"close":998},"2025-09-02",34.779998779296875,{"date":1000,"close":1001},"2025-09-03",35.380001068115234,{"date":1003,"close":1004},"2025-09-04",36.18000030517578,{"date":1006,"close":1007},"2025-09-05",36.15999984741211,{"date":1009,"close":1010},"2025-09-08",35.939998626708984,{"date":1012,"close":1013},"2025-09-09",35.83000183105469,{"date":1015,"close":1016},"2025-09-10",35.400001525878906,{"date":1018,"close":1019},"2025-09-11",36.290000915527344,{"date":1021,"close":816},"2025-09-12",{"date":1023,"close":1024},"2025-09-15",36.189998626708984,{"date":1026,"close":1027},"2025-09-16",36.279998779296875,{"date":1029,"close":1030},"2025-09-17",36.75,{"date":1032,"close":1033},"2025-09-18",37.56999969482422,{"date":1035,"close":1036},"2025-09-19",37.34000015258789,{"date":1038,"close":1039},"2025-09-22",37.83000183105469,{"date":1041,"close":1042},"2025-09-23",37.31999969482422,{"date":1044,"close":1045},"2025-09-24",37.849998474121094,{"date":1047,"close":1048},"2025-09-25",37.02000045776367,{"date":1050,"close":1051},"2025-09-26",37.5,{"date":1053,"close":1054},"2025-09-29",37.45000076293945,{"date":1056,"close":1057},"2025-09-30",37.22999954223633,{"date":1059,"close":1060},"2025-10-01",37.54999923706055,{"date":1062,"close":1063},"2025-10-02",38.209999084472656,{"date":1065,"close":1066},"2025-10-03",37.880001068115234,{"date":1068,"close":1069},"2025-10-06",36.2400016784668,{"date":1071,"close":1072},"2025-10-07",35.5,{"date":1074,"close":1075},"2025-10-08",34.77000045776367,{"date":1077,"close":1078},"2025-10-09",33.9900016784668,{"date":1080,"close":1081},"2025-10-10",33.5,{"date":1083,"close":1078},"2025-10-13",{"date":1085,"close":1086},"2025-10-14",34.9900016784668,{"date":1088,"close":1089},"2025-10-15",35.040000915527344,{"date":1091,"close":1092},"2025-10-16",35.25,{"date":1094,"close":1095},"2025-10-17",34.91999816894531,{"date":1097,"close":1098},"2025-10-20",35.7599983215332,{"date":1100,"close":1101},"2025-10-21",36.02000045776367,{"date":1103,"close":1104},"2025-10-22",36.119998931884766,{"date":1106,"close":1107},"2025-10-23",36.209999084472656,{"date":1109,"close":1110},"2025-10-24",36.790000915527344,{"date":1112,"close":1098},"2025-10-27",{"date":1114,"close":1115},"2025-10-28",35.4900016784668,{"date":1117,"close":1118},"2025-10-29",34.279998779296875,{"date":1120,"close":1121},"2025-10-30",34.150001525878906,{"date":1123,"close":1124},"2025-10-31",35.119998931884766,{"date":1126,"close":1127},"2025-11-03",35.09000015258789,{"date":1129,"close":1130},"2025-11-04",33.97999954223633,{"date":1132,"close":1133},"2025-11-05",34.060001373291016,{"date":1135,"close":1136},"2025-11-06",33.130001068115234,{"date":1138,"close":1139},"2025-11-07",33.34000015258789,{"date":1141,"close":1142},"2025-11-10",35.41999816894531,{"date":1144,"close":1145},"2025-11-11",34.630001068115234,{"date":1147,"close":1148},"2025-11-12",35.650001525878906,{"date":1150,"close":1151},"2025-11-13",36.220001220703125,{"date":1153,"close":1154},"2025-11-14",35.52000045776367,{"date":1156,"close":1157},"2025-11-17",34.970001220703125,{"date":1159,"close":1160},"2025-11-18",34.959999084472656,{"date":1162,"close":1163},"2025-11-19",33.91999816894531,{"date":1165,"close":1166},"2025-11-20",33.90999984741211,{"date":1168,"close":995},"2025-11-21",{"date":1170,"close":1171},"2025-11-24",35.189998626708984,{"date":1173,"close":1101},"2025-11-25",{"date":1175,"close":1176},"2025-11-26",35.88999938964844,{"date":1178,"close":1179},"2025-11-28",35.279998779296875,{"date":1181,"close":1148},"2025-12-01",{"date":1183,"close":1154},"2025-12-02",{"date":1185,"close":1101},"2025-12-03",{"date":1187,"close":1188},"2025-12-04",35.86000061035156,{"date":1190,"close":1191},"2025-12-05",35.84000015258789,{"date":1193,"close":1194},"2025-12-08",35.40999984741211,{"date":1196,"close":1197},"2025-12-09",37.119998931884766,{"date":1199,"close":1197},"2025-12-10",{"date":1201,"close":1202},"2025-12-11",37.52000045776367,{"date":1204,"close":1205},"2025-12-12",38.5,{"date":1207,"close":1208},"2025-12-15",38.560001373291016,{"date":1210,"close":1211},"2025-12-16",38.189998626708984,{"date":1213,"close":1214},"2025-12-17",38.20000076293945,{"date":1216,"close":1217},"2025-12-18",38.459999084472656,{"date":1219,"close":1220},"2025-12-19",38.619998931884766,{"date":1222,"close":1223},"2025-12-22",38.91999816894531,{"date":1225,"close":1226},"2025-12-23",39.029998779296875,{"date":1228,"close":1229},"2025-12-24",38.88999938964844,{"date":1231,"close":1232},"2025-12-26",38.63999938964844,{"date":1234,"close":1235},"2025-12-29",38.58000183105469,{"date":1237,"close":1238},"2025-12-30",38.150001525878906,{"date":1240,"close":1241},"2025-12-31",38.349998474121094,{"date":1243,"close":1244},"2026-01-02",37.650001525878906,{"date":1246,"close":1045},"2026-01-05",{"date":1248,"close":1217},"2026-01-06",{"date":1250,"close":1251},"2026-01-07",37.970001220703125,{"date":1253,"close":1220},"2026-01-08",{"date":1255,"close":1256},"2026-01-09",38.84000015258789,{"date":1258,"close":1259},"2026-01-12",38.709999084472656,{"date":1261,"close":1262},"2026-01-13",36.33000183105469,{"date":1264,"close":1160},"2026-01-14",{"date":1266,"close":1267},"2026-01-15",34.7400016784668,{"date":1269,"close":1270},"2026-01-16",34.16999816894531,{"date":1272,"close":352},"2026-01-20",{"date":1274,"close":1275},"2026-01-21",33.65999984741211,{"date":1277,"close":1278},"2026-01-22",34.15999984741211,{"date":1280,"close":1281},"2026-01-23",34,{"date":1283,"close":1284},"2026-01-26",34.22999954223633,{"date":1286,"close":1287},"2026-01-27",33.93000030517578,{"date":1289,"close":1290},"2026-01-28",33.41999816894531,{"date":1292,"close":1293},"2026-01-29",33.0099983215332,{"date":1295,"close":1296},"2026-01-30",32.400001525878906,{"date":1298,"close":1299},"2026-02-02",32.380001068115234,{"date":1301,"close":1302},"2026-02-03",29.479999542236328,{"date":1304,"close":1305},"2026-02-04",28.950000762939453,{"date":1307,"close":1308},"2026-02-05",28.440000534057617,{"date":1310,"close":1311},"2026-02-06",28.610000610351562,{"date":1313,"close":1314},"2026-02-09",28.510000228881836,{"date":1316,"close":286},"2026-02-10",{"date":1318,"close":1319},"2026-02-11",27.510000228881836,{"date":1321,"close":1322},"2026-02-12",26.959999084472656,{"date":1324,"close":1325},"2026-02-13",27.34000015258789,{"date":1327,"close":1328},"2026-02-17",27.729999542236328,{"date":1330,"close":1331},"2026-02-18",28.299999237060547,{"date":1333,"close":1334},"2026-02-19",29.200000762939453,{"date":1336,"close":1337},"2026-02-20",30.170000076293945,{"date":1339,"close":1340},"2026-02-23",27.860000610351562,{"date":1342,"close":769},"2026-02-24",{"date":1344,"close":1345},"2026-02-25",30.260000228881836,{"date":1347,"close":1348},"2026-02-26",31.010000228881836,{"date":1350,"close":1351},"2026-02-27",30.700000762939453,{"date":1353,"close":1354},"2026-03-02",31.309999465942383,{"date":1356,"close":349},"2026-03-03",{"date":1358,"close":1359},"2026-03-04",33.529998779296875,{"date":1361,"close":1362},"2026-03-05",34.20000076293945,{"date":1364,"close":1275},"2026-03-06",{"date":1366,"close":1367},"2026-03-09",33.849998474121094,{"date":1369,"close":1299},"2026-03-10",{"date":1371,"close":1372},"2026-03-11",31.389999389648438,{"date":1374,"close":1375},"2026-03-12",30.959999084472656,{"date":1377,"close":1378},"2026-03-13",30.860000610351562,{"date":1380,"close":1381},"2026-03-16",31.059999465942383,{"date":1383,"close":1290},"2026-03-17",{"date":1385,"close":1386},"2026-03-18",33.959999084472656,{"date":1388,"close":1078},"2026-03-19",{"date":1390,"close":927},"2026-03-20",{"date":1392,"close":1393},"2026-03-23",34.349998474121094,{"date":1395,"close":1396},"2026-03-24",34.83000183105469,{"date":1398,"close":1399},"2026-03-25",35.45000076293945,{"date":1401,"close":1402},"2026-03-26",35.65999984741211,{"date":1404,"close":1405},"2026-03-27",35.0099983215332,{"date":1407,"close":1179},"2026-03-30",{"date":237,"close":1409},34.04999923706055,{"date":1411,"close":352},"2026-04-01",{"date":1413,"close":1414},"2026-04-02",33.33000183105469,{"date":1416,"close":1417},"2026-04-06",34.75,{"date":1419,"close":1420},"2026-04-07",35.2400016784668,{"date":1422,"close":1423},"2026-04-08",34.56999969482422,{"date":1425,"close":1426},"2026-04-09",34.400001525878906,{"date":1428,"close":1121},"2026-04-10",{"date":1430,"close":1431},"2026-04-13",34.84000015258789,{"date":1433,"close":1434},"2026-04-14",35.77000045776367,{"date":1436,"close":1188},"2026-04-15",{"date":1438,"close":1107},"2026-04-16",{"date":1440,"close":1441},"2026-04-17",36.86000061035156,{"date":1443,"close":1444},"2026-04-20",37.130001068115234,{"date":1446,"close":1447},"2026-04-21",37.86000061035156,{"date":1449,"close":1450},"2026-04-22",38.130001068115234,{"date":1452,"close":1453},"2026-04-23",37.47999954223633,{"date":1455,"close":1456},"2026-04-24",37.619998931884766,{"date":1458,"close":1459},"2026-04-27",37.72999954223633,{"date":1461,"close":1462},"2026-04-28",36.95000076293945,{"date":1464,"close":1465},"2026-04-29",36.66999816894531,{"date":1467,"close":1468},"2026-04-30",36.459999084472656,{"date":1470,"close":1471},"2026-05-01",37.040000915527344,{"date":1473,"close":1474},"2026-05-04",36.97999954223633,{"date":1476,"close":813},"2026-05-05",{"date":1478,"close":1479},"2026-05-06",37.40999984741211,{"date":1481,"close":1482},"2026-05-07",38.15999984741211,{"date":1484,"close":1485},"2026-05-08",34.744998931884766,{"date":1487,"close":967},"2026-05-11",{"date":1489,"close":942},"2026-05-12",{"date":1491,"close":1492},"2026-05-13",31.219999313354492,{"date":1494,"close":1495},"2026-05-14",30.040000915527344,{"date":1497,"close":1498},"2026-05-15",28.670000076293945,{"date":1500,"close":1501},"2026-05-18",28.65999984741211,{"date":1503,"close":1504},"2026-05-19",28.389999389648438,{"date":1506,"close":1507},"2026-05-20",28.209999084472656,{"date":1509,"close":1510},"2026-05-21",27.600000381469727,{"date":1512,"close":286},"2026-05-22",{"date":1514,"close":1515},"2026-05-26",27.790000915527344,{"date":1517,"close":1518},"2026-05-27",28.899999618530273,{"date":1520,"close":778},"2026-05-28",{"date":1522,"close":1523},"2026-05-29",29.860000610351562,{"date":1525,"close":1526},"2026-06-01",29.729999542236328,{"date":1528,"close":1529},"2026-06-02",28.639999389648438,{"date":206,"close":1531},27.25,{"date":1533,"close":1534},"2026-06-04",27.3700008392334,{"date":1536,"close":1537},"2026-06-05",27.420000076293945,{"date":1539,"close":1319},"2026-06-08",{"date":191,"close":1541},28.260000228881836,{"date":1543,"close":1544},"2026-06-10",28.100000381469727,{"date":1546,"close":1547},"2026-06-11",27.68000030517578,{"date":1549,"close":1550},"2026-06-12",27.170000076293945,{"date":1552,"close":1553},"2026-06-15",27.940000534057617,{"date":1555,"close":1556},"2026-06-16",29.780000686645508,{"date":1558,"close":1559},"2026-06-17",29.360000610351562,{"date":1561,"close":1562},"2026-06-18",30.020000457763672,{"date":1564,"close":1565},"2026-06-22",30.079999923706055,{"date":1567,"close":1568},"2026-06-23",30.440000534057617,{"date":1570,"close":1571},"2026-06-24",31.200000762939453,{"date":1573,"close":1574},"2026-06-25",31.030000686645508,{"date":175,"close":1576},33.029998779296875,{"date":164,"close":1281},{"date":100,"close":1579},34.09000015258789,{"date":47,"close":1581},35.13999938964844,{"date":66,"close":1069},{"date":1584,"close":1402},"2026-07-06",{"date":1586,"close":1095},"2026-07-07",{"date":1588,"close":1589},"2026-07-08",34.189998626708984,{"date":1591,"close":1592},"2026-07-09",34.5,{"date":1594,"close":980},"2026-07-10",{"date":1596,"close":1597},"2026-07-13",33.75,{"date":1599,"close":1409},"2026-07-14",{"date":1601,"close":1402},"2026-07-15",{"date":1603,"close":1101},"2026-07-16",{"date":235,"close":1605},35,{"count":239,"fetchedAt":1607,"source":230},"2026-07-20T00:03:23.444Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1609},"\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>",1784505803388]