[{"data":1,"prerenderedAt":1501},["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-CARS":25,"$fXTvmHitKIBRsIHsFOZ6HeymVYYQOPvxZyUqBLCJQyaw":26,"ticker-mcap-CARS":167,"ticker-profile-CARS":177,"ticker-earnings-CARS":191,"ticker-congress-CARS":195,"i-lucide:info":1499},{"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":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1683606","Cars.com Inc.","Technology","CARS",[34,51,59,71,76,81,87,92,97,102,115,124,131,136],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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,"insiderHistory":50},"2026-06-15T00:00:00.000Z","0001193125-26-271236-0","4","Jain Sonia","Chief Financial Officer","D",9.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815826\u002F000119312526271236\u002F0001193125-26-271236-index.htm",52579,346854,502655.24000000005,"S","2026-06-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49,"insiderHistory":58},"0001193125-26-271236-1",9.49,34021,312833,322859.29,"2026-06-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":61,"formType":37,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-06-09T00:00:00.000Z","0001193125-26-263978-0","Greenthal Jill A","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1353671\u002F000119312526263978\u002F0001193125-26-263978-index.htm",18267,127545,"A","2026-06-05","Stock award","non-discretionary",{"cik":29,"filedAt":60,"filingId":72,"formType":37,"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":73,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":65,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001193125-26-263980-0","Ross Jenell","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812510\u002F000119312526263980\u002F0001193125-26-263980-index.htm",87745,{"cik":29,"filedAt":60,"filingId":77,"formType":37,"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":78,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":65,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001193125-26-263977-0","Subramanian Bala","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1728000\u002F000119312526263977\u002F0001193125-26-263977-index.htm",126578,{"cik":29,"filedAt":60,"filingId":82,"formType":37,"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":83,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001193125-26-263975-0","FORBES SCOTT E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182634\u002F000119312526263975\u002F0001193125-26-263975-index.htm",25478,218866,{"cik":29,"filedAt":60,"filingId":88,"formType":37,"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":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":65,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001193125-26-263981-0","Hale Thomas E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1288707\u002F000119312526263981\u002F0001193125-26-263981-index.htm",95497,{"cik":29,"filedAt":60,"filingId":93,"formType":37,"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":94,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":65,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001193125-26-263982-0","WIENER BRYAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1255586\u002F000119312526263982\u002F0001193125-26-263982-index.htm",108211,{"cik":29,"filedAt":60,"filingId":98,"formType":37,"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":99,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":65,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001193125-26-263976-0","McGovern Jr. Donald A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1706276\u002F000119312526263976\u002F0001193125-26-263976-index.htm",110900,{"cik":29,"filedAt":103,"filingId":104,"formType":37,"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":73,"ownerTitle":63,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113,"insiderHistory":114},"2026-03-16T00:00:00.000Z","0001193125-26-108722-0",7.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812510\u002F000119312526108722\u002F0001193125-26-108722-index.htm",1995,69478,15082.199999999999,"P","2026-03-13","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":67,"transactionDate":123,"intentLabel":69,"signalQuality":70},"2026-03-13T00:00:00.000Z","0001193125-26-106362-0","Hartmann Tobias","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688322\u002F000119312526106362\u002F0001193125-26-106362-index.htm",344150,577977,"2026-03-11",{"cik":29,"filedAt":116,"filingId":125,"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":126,"ownerTitle":127,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":67,"transactionDate":123,"intentLabel":69,"signalQuality":70},"0001193125-26-106363-0","Gosselin Lisa","Chief Commercial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059039\u002F000119312526106363\u002F0001193125-26-106363-index.htm",124282,209455,{"cik":29,"filedAt":116,"filingId":132,"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":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":67,"transactionDate":123,"intentLabel":69,"signalQuality":70},"0001193125-26-106361-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815826\u002F000119312526106361\u002F0001193125-26-106361-index.htm",156267,399433,{"cik":29,"filedAt":116,"filingId":137,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":67,"transactionDate":123,"intentLabel":69,"signalQuality":70},"0001193125-26-106365-0","Marks Angelique Strong","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1923645\u002F000119312526106365\u002F0001193125-26-106365-index.htm",64603,207616,"technology",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"CRWV","CoreWeave, Inc.",{"ticker":149,"issuerName":150},"DELL","Dell Technologies Inc.",{"ticker":152,"issuerName":153},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":155,"issuerName":156},"VICR","VICOR CORP",{"ticker":158,"issuerName":159},"NET","Cloudflare, Inc.",{"ticker":161,"issuerName":162},"RDDT","Reddit, Inc.",{"count":164,"fetchedAt":165,"source":166},14,"2026-08-01T06:04:45.084Z","sqlite",{"data":168,"meta":174},{"value":169,"quality":170,"closeDate":171,"ageDays":172,"sharesAsOf":173},721708070.039875,"fresh","2026-07-29",3,"2026-05-04",{"count":175,"fetchedAt":176,"source":166},1,"2026-08-01T06:04:45.086Z",{"data":178,"meta":190},{"ticker":32,"ceo":179,"industry":180,"fullTimeEmployees":181,"ipoDate":182,"country":183,"state":184,"city":185,"website":186,"exchangeShort":25,"marketCap":25,"beta":187,"range52w":188,"fetchedAt":189},"Tobias Hartmann","Internet Content & Information",1700,"2017-06-01","US","IL","Chicago","https:\u002F\u002Fwww.cars.com",1.589,"7.4-13.97","2026-07-18T13:04:32.107Z",{"count":175,"fetchedAt":176,"source":166},{"data":192,"meta":194},{"ticker":32,"points":193},[],{"count":175,"fetchedAt":176,"source":166},{"data":196,"meta":1497},{"congressTrades":197,"insiderTrades":198,"priceHistory":213,"ticker":32},[],[199,200,201,202,203,204,205,206,207,208,209,210,211,212],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":60,"filingId":61,"formType":37,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":72,"formType":37,"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":73,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":65,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":77,"formType":37,"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":78,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":65,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":82,"formType":37,"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":83,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":88,"formType":37,"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":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":65,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":93,"formType":37,"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":94,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":65,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":98,"formType":37,"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":99,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":65,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"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":73,"ownerTitle":63,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":67,"transactionDate":123},{"cik":29,"filedAt":116,"filingId":125,"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":126,"ownerTitle":127,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":67,"transactionDate":123},{"cik":29,"filedAt":116,"filingId":132,"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":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":67,"transactionDate":123},{"cik":29,"filedAt":116,"filingId":137,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":67,"transactionDate":123},[214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,362,365,368,371,374,377,380,383,385,388,391,394,397,400,403,406,408,411,414,417,420,423,426,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,667,670,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,745,748,751,754,757,760,763,765,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,810,813,816,819,822,825,828,831,833,836,838,841,843,846,849,852,855,858,861,863,866,869,872,874,877,879,882,885,887,890,893,896,899,902,905,908,910,913,915,918,921,924,926,929,932,935,938,941,943,946,949,952,955,958,961,964,966,969,972,975,978,981,984,987,989,992,995,998,1000,1003,1005,1007,1009,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1069,1072,1075,1077,1080,1083,1085,1087,1089,1092,1095,1098,1101,1104,1107,1109,1111,1114,1117,1119,1122,1124,1127,1129,1131,1134,1137,1139,1142,1144,1147,1150,1153,1156,1159,1162,1164,1166,1169,1171,1173,1176,1179,1182,1184,1187,1189,1192,1194,1196,1199,1202,1204,1206,1209,1212,1214,1216,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1281,1283,1285,1288,1291,1294,1296,1299,1302,1305,1308,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1338,1340,1342,1344,1345,1348,1350,1352,1355,1358,1361,1364,1367,1369,1372,1375,1378,1381,1384,1386,1389,1391,1394,1397,1400,1403,1406,1407,1410,1413,1416,1418,1420,1422,1425,1428,1431,1434,1437,1440,1442,1445,1447,1450,1452,1455,1457,1459,1462,1465,1467,1469,1472,1475,1478,1481,1483,1486,1488,1491,1494,1496],{"date":215,"close":216},"2021-08-06",13.039999961853027,{"date":218,"close":219},"2021-08-13",13.130000114440918,{"date":221,"close":222},"2021-08-20",11.850000381469727,{"date":224,"close":225},"2021-08-27",12.949999809265137,{"date":227,"close":228},"2021-09-03",12.59000015258789,{"date":230,"close":231},"2021-09-10",12.399999618530273,{"date":233,"close":234},"2021-09-17",12.640000343322754,{"date":236,"close":237},"2021-09-24",13.239999771118164,{"date":239,"close":240},"2021-10-01",12.829999923706055,{"date":242,"close":243},"2021-10-08",12.119999885559082,{"date":245,"close":246},"2021-10-15",12.25,{"date":248,"close":249},"2021-10-22",12.680000305175781,{"date":251,"close":252},"2021-10-29",13.020000457763672,{"date":254,"close":255},"2021-11-05",13.670000076293945,{"date":257,"close":219},"2021-11-12",{"date":259,"close":260},"2021-11-19",12.470000267028809,{"date":262,"close":263},"2021-11-26",16.1200008392334,{"date":265,"close":266},"2021-12-03",16.229999542236328,{"date":268,"close":269},"2021-12-10",17.649999618530273,{"date":271,"close":272},"2021-12-17",15.609999656677246,{"date":274,"close":275},"2021-12-23",16.299999237060547,{"date":277,"close":278},"2021-12-31",16.09000015258789,{"date":280,"close":281},"2022-01-07",15.930000305175781,{"date":283,"close":284},"2022-01-14",16.40999984741211,{"date":286,"close":287},"2022-01-21",14.890000343322754,{"date":289,"close":290},"2022-01-28",14.850000381469727,{"date":292,"close":293},"2022-02-04",15.34000015258789,{"date":295,"close":296},"2022-02-11",15.59000015258789,{"date":298,"close":299},"2022-02-18",15.3100004196167,{"date":301,"close":302},"2022-02-25",15.949999809265137,{"date":304,"close":305},"2022-03-04",15.380000114440918,{"date":307,"close":308},"2022-03-11",14.569999694824219,{"date":310,"close":311},"2022-03-18",15.420000076293945,{"date":313,"close":314},"2022-03-25",14.859999656677246,{"date":316,"close":317},"2022-04-01",14.609999656677246,{"date":319,"close":320},"2022-04-08",12.729999542236328,{"date":322,"close":323},"2022-04-14",12.819999694824219,{"date":325,"close":326},"2022-04-22",11.75,{"date":328,"close":329},"2022-04-29",11.119999885559082,{"date":331,"close":332},"2022-05-06",9.9399995803833,{"date":334,"close":335},"2022-05-13",9.850000381469727,{"date":337,"close":338},"2022-05-20",10.15999984741211,{"date":340,"close":341},"2022-05-27",10.569999694824219,{"date":343,"close":344},"2022-06-03",10.34000015258789,{"date":346,"close":347},"2022-06-10",9.3100004196167,{"date":349,"close":350},"2022-06-17",9.210000038146973,{"date":352,"close":353},"2022-06-24",9.930000305175781,{"date":355,"close":356},"2022-07-01",10.079999923706055,{"date":358,"close":359},"2022-07-08",10.109999656677246,{"date":361,"close":359},"2022-07-15",{"date":363,"close":364},"2022-07-22",11.229999542236328,{"date":366,"close":367},"2022-07-29",11.760000228881836,{"date":369,"close":370},"2022-08-05",12.989999771118164,{"date":372,"close":373},"2022-08-12",13.829999923706055,{"date":375,"close":376},"2022-08-19",13.4399995803833,{"date":378,"close":379},"2022-08-26",13.300000190734863,{"date":381,"close":382},"2022-09-02",12.270000457763672,{"date":384,"close":222},"2022-09-09",{"date":386,"close":387},"2022-09-16",11.109999656677246,{"date":389,"close":390},"2022-09-23",11.390000343322754,{"date":392,"close":393},"2022-09-30",11.5,{"date":395,"close":396},"2022-10-07",11.930000305175781,{"date":398,"close":399},"2022-10-14",12.460000038146973,{"date":401,"close":402},"2022-10-21",12.289999961853027,{"date":404,"close":405},"2022-10-28",13.489999771118164,{"date":407,"close":290},"2022-11-04",{"date":409,"close":410},"2022-11-11",15.140000343322754,{"date":412,"close":413},"2022-11-18",13.949999809265137,{"date":415,"close":416},"2022-11-25",13.880000114440918,{"date":418,"close":419},"2022-12-02",14.8100004196167,{"date":421,"close":422},"2022-12-09",13.550000190734863,{"date":424,"close":425},"2022-12-16",13.899999618530273,{"date":427,"close":225},"2022-12-23",{"date":429,"close":430},"2022-12-30",13.770000457763672,{"date":432,"close":433},"2023-01-06",14.529999732971191,{"date":435,"close":436},"2023-01-13",15.149999618530273,{"date":438,"close":439},"2023-01-20",15.979999542236328,{"date":441,"close":442},"2023-01-27",16.3799991607666,{"date":444,"close":445},"2023-02-03",17.399999618530273,{"date":447,"close":448},"2023-02-10",17,{"date":450,"close":451},"2023-02-17",17.549999237060547,{"date":453,"close":454},"2023-02-24",19.670000076293945,{"date":456,"close":457},"2023-03-03",18.56999969482422,{"date":459,"close":460},"2023-03-10",16.639999389648438,{"date":462,"close":463},"2023-03-17",17.190000534057617,{"date":465,"close":466},"2023-03-24",18.239999771118164,{"date":468,"close":469},"2023-03-31",19.299999237060547,{"date":471,"close":472},"2023-04-06",19.219999313354492,{"date":474,"close":475},"2023-04-14",19.81999969482422,{"date":477,"close":478},"2023-04-21",19.09000015258789,{"date":480,"close":481},"2023-04-28",19.56999969482422,{"date":483,"close":484},"2023-05-05",17.639999389648438,{"date":486,"close":487},"2023-05-12",18.790000915527344,{"date":489,"close":490},"2023-05-19",17.979999542236328,{"date":492,"close":493},"2023-05-26",18.059999465942383,{"date":495,"close":496},"2023-06-02",18.700000762939453,{"date":498,"close":499},"2023-06-09",18.25,{"date":501,"close":502},"2023-06-16",19,{"date":504,"close":505},"2023-06-23",18.579999923706055,{"date":507,"close":475},"2023-06-30",{"date":509,"close":510},"2023-07-07",19.65999984741211,{"date":512,"close":513},"2023-07-14",20.790000915527344,{"date":515,"close":516},"2023-07-21",21.920000076293945,{"date":518,"close":519},"2023-07-28",22.5,{"date":521,"close":522},"2023-08-04",20.649999618530273,{"date":524,"close":525},"2023-08-11",20.059999465942383,{"date":527,"close":528},"2023-08-18",18.6299991607666,{"date":530,"close":531},"2023-08-25",18.850000381469727,{"date":533,"close":534},"2023-09-01",18.739999771118164,{"date":536,"close":537},"2023-09-08",18.18000030517578,{"date":539,"close":540},"2023-09-15",17.309999465942383,{"date":542,"close":543},"2023-09-22",16.940000534057617,{"date":545,"close":546},"2023-09-29",16.860000610351562,{"date":548,"close":549},"2023-10-06",17.06999969482422,{"date":551,"close":552},"2023-10-13",16.149999618530273,{"date":554,"close":555},"2023-10-20",16.049999237060547,{"date":557,"close":558},"2023-10-27",15.239999771118164,{"date":560,"close":561},"2023-11-03",18.1200008392334,{"date":563,"close":564},"2023-11-10",18.809999465942383,{"date":566,"close":567},"2023-11-17",19.389999389648438,{"date":569,"close":570},"2023-11-24",19.100000381469727,{"date":572,"close":573},"2023-12-01",18.459999084472656,{"date":575,"close":502},"2023-12-08",{"date":577,"close":578},"2023-12-15",18.920000076293945,{"date":580,"close":581},"2023-12-22",19.59000015258789,{"date":583,"close":584},"2023-12-29",18.969999313354492,{"date":586,"close":587},"2024-01-05",17.15999984741211,{"date":589,"close":590},"2024-01-12",17.170000076293945,{"date":592,"close":593},"2024-01-19",17.709999084472656,{"date":595,"close":596},"2024-01-26",17.959999084472656,{"date":598,"close":599},"2024-02-02",18.520000457763672,{"date":601,"close":602},"2024-02-09",18.709999084472656,{"date":604,"close":605},"2024-02-16",18.209999084472656,{"date":607,"close":608},"2024-02-23",17.530000686645508,{"date":610,"close":611},"2024-03-01",18.600000381469727,{"date":613,"close":614},"2024-03-08",18.75,{"date":616,"close":617},"2024-03-15",16.579999923706055,{"date":619,"close":543},"2024-03-22",{"date":621,"close":622},"2024-03-28",17.18000030517578,{"date":624,"close":625},"2024-04-05",17.149999618530273,{"date":627,"close":628},"2024-04-12",16.559999465942383,{"date":630,"close":631},"2024-04-19",16.440000534057617,{"date":633,"close":634},"2024-04-26",17.020000457763672,{"date":636,"close":637},"2024-05-03",17.09000015258789,{"date":639,"close":640},"2024-05-10",17.600000381469727,{"date":642,"close":643},"2024-05-17",18.469999313354492,{"date":645,"close":646},"2024-05-24",18.649999618530273,{"date":648,"close":649},"2024-05-31",20.229999542236328,{"date":651,"close":652},"2024-06-07",20.360000610351562,{"date":654,"close":655},"2024-06-14",19.8799991607666,{"date":657,"close":658},"2024-06-21",19.489999771118164,{"date":660,"close":661},"2024-06-28",19.700000762939453,{"date":663,"close":664},"2024-07-05",18.93000030517578,{"date":666,"close":570},"2024-07-12",{"date":668,"close":669},"2024-07-19",19.229999542236328,{"date":671,"close":672},"2024-07-26",19.84000015258789,{"date":674,"close":675},"2024-08-02",19.31999969482422,{"date":677,"close":678},"2024-08-09",16.829999923706055,{"date":680,"close":681},"2024-08-16",17.559999465942383,{"date":683,"close":684},"2024-08-23",18.149999618530273,{"date":686,"close":687},"2024-08-30",17.84000015258789,{"date":689,"close":690},"2024-09-06",17.34000015258789,{"date":692,"close":269},"2024-09-13",{"date":694,"close":695},"2024-09-20",17.969999313354492,{"date":697,"close":698},"2024-09-27",16.719999313354492,{"date":700,"close":701},"2024-10-04",15.699999809265137,{"date":703,"close":704},"2024-10-11",15.649999618530273,{"date":706,"close":707},"2024-10-18",15.970000267028809,{"date":709,"close":710},"2024-10-25",15.75,{"date":712,"close":713},"2024-11-01",16.030000686645508,{"date":715,"close":716},"2024-11-08",18.5,{"date":718,"close":719},"2024-11-15",18.719999313354492,{"date":721,"close":722},"2024-11-22",19.329999923706055,{"date":724,"close":725},"2024-11-29",19.8700008392334,{"date":727,"close":728},"2024-12-06",18.780000686645508,{"date":730,"close":731},"2024-12-13",18.34000015258789,{"date":733,"close":734},"2024-12-20",17.459999084472656,{"date":736,"close":737},"2024-12-27",17.360000610351562,{"date":739,"close":740},"2025-01-03",17.1299991607666,{"date":742,"close":678},"2025-01-10",{"date":744,"close":484},"2025-01-17",{"date":746,"close":747},"2025-01-24",17.59000015258789,{"date":749,"close":750},"2025-01-31",17.920000076293945,{"date":752,"close":753},"2025-02-07",17.25,{"date":755,"close":756},"2025-02-14",17.579999923706055,{"date":758,"close":759},"2025-02-21",15.890000343322754,{"date":761,"close":762},"2025-02-28",13.199999809265137,{"date":764,"close":402},"2025-03-07",{"date":766,"close":390},"2025-03-14",{"date":768,"close":769},"2025-03-21",11.640000343322754,{"date":771,"close":772},"2025-03-28",11.300000190734863,{"date":774,"close":775},"2025-04-04",10.720000267028809,{"date":777,"close":778},"2025-04-11",11.289999961853027,{"date":780,"close":778},"2025-04-17",{"date":782,"close":783},"2025-04-25",11.8100004196167,{"date":785,"close":786},"2025-05-02",11.899999618530273,{"date":788,"close":789},"2025-05-09",10.430000305175781,{"date":791,"close":792},"2025-05-16",10.949999809265137,{"date":794,"close":795},"2025-05-23",10.050000190734863,{"date":797,"close":798},"2025-05-30",10.25,{"date":800,"close":801},"2025-06-06",10.380000114440918,{"date":803,"close":804},"2025-06-13",10.300000190734863,{"date":806,"close":807},"2025-06-20",11.1899995803833,{"date":809,"close":222},"2025-06-27",{"date":811,"close":812},"2025-07-03",12.199999809265137,{"date":814,"close":815},"2025-07-11",12.579999923706055,{"date":817,"close":818},"2025-07-18",12.869999885559082,{"date":820,"close":821},"2025-07-25",13.420000076293945,{"date":823,"close":824},"2025-07-28",13.399999618530273,{"date":826,"close":827},"2025-07-29",13.109999656677246,{"date":829,"close":830},"2025-07-30",12.760000228881836,{"date":832,"close":818},"2025-07-31",{"date":834,"close":835},"2025-08-01",12.420000076293945,{"date":837,"close":228},"2025-08-04",{"date":839,"close":840},"2025-08-05",12.630000114440918,{"date":842,"close":219},"2025-08-06",{"date":844,"close":845},"2025-08-07",11.770000457763672,{"date":847,"close":848},"2025-08-08",12.430000305175781,{"date":850,"close":851},"2025-08-11",12.649999618530273,{"date":853,"close":854},"2025-08-12",12.90999984741211,{"date":856,"close":857},"2025-08-13",13.029999732971191,{"date":859,"close":860},"2025-08-14",12.449999809265137,{"date":862,"close":840},"2025-08-15",{"date":864,"close":865},"2025-08-18",12.930000305175781,{"date":867,"close":868},"2025-08-19",12.239999771118164,{"date":870,"close":871},"2025-08-20",12.050000190734863,{"date":873,"close":399},"2025-08-21",{"date":875,"close":876},"2025-08-22",13.270000457763672,{"date":878,"close":865},"2025-08-25",{"date":880,"close":881},"2025-08-26",13.100000381469727,{"date":883,"close":884},"2025-08-27",13.170000076293945,{"date":886,"close":216},"2025-08-28",{"date":888,"close":889},"2025-08-29",13.050000190734863,{"date":891,"close":892},"2025-09-02",12.739999771118164,{"date":894,"close":895},"2025-09-03",12.9399995803833,{"date":897,"close":898},"2025-09-04",13.630000114440918,{"date":900,"close":901},"2025-09-05",13.59000015258789,{"date":903,"close":904},"2025-09-08",13.510000228881836,{"date":906,"close":907},"2025-09-09",13.390000343322754,{"date":909,"close":876},"2025-09-10",{"date":911,"close":912},"2025-09-11",13.789999961853027,{"date":914,"close":405},"2025-09-12",{"date":916,"close":917},"2025-09-15",13.470000267028809,{"date":919,"close":920},"2025-09-16",13.449999809265137,{"date":922,"close":923},"2025-09-17",13.329999923706055,{"date":925,"close":901},"2025-09-18",{"date":927,"close":928},"2025-09-19",13.369999885559082,{"date":930,"close":931},"2025-09-22",12.720000267028809,{"date":933,"close":934},"2025-09-23",12.609999656677246,{"date":936,"close":937},"2025-09-24",12.380000114440918,{"date":939,"close":940},"2025-09-25",12.149999618530273,{"date":942,"close":868},"2025-09-26",{"date":944,"close":945},"2025-09-29",12.279999732971191,{"date":947,"close":948},"2025-09-30",12.220000267028809,{"date":950,"close":951},"2025-10-01",12.329999923706055,{"date":953,"close":954},"2025-10-02",12.170000076293945,{"date":956,"close":957},"2025-10-03",12.359999656677246,{"date":959,"close":960},"2025-10-06",12.550000190734863,{"date":962,"close":963},"2025-10-07",11.829999923706055,{"date":965,"close":387},"2025-10-08",{"date":967,"close":968},"2025-10-09",10.670000076293945,{"date":970,"close":971},"2025-10-10",10.180000305175781,{"date":973,"close":974},"2025-10-13",10.289999961853027,{"date":976,"close":977},"2025-10-14",10.739999771118164,{"date":979,"close":980},"2025-10-15",10.65999984741211,{"date":982,"close":983},"2025-10-16",10.449999809265137,{"date":985,"close":986},"2025-10-17",10.350000381469727,{"date":988,"close":341},"2025-10-20",{"date":990,"close":991},"2025-10-21",10.539999961853027,{"date":993,"close":994},"2025-10-22",10.609999656677246,{"date":996,"close":997},"2025-10-23",11,{"date":999,"close":772},"2025-10-24",{"date":1001,"close":1002},"2025-10-27",11.25,{"date":1004,"close":997},"2025-10-28",{"date":1006,"close":991},"2025-10-29",{"date":1008,"close":994},"2025-10-30",{"date":1010,"close":977},"2025-10-31",{"date":1012,"close":1013},"2025-11-03",10.84000015258789,{"date":1015,"close":1016},"2025-11-04",10.470000267028809,{"date":1018,"close":1019},"2025-11-05",10.40999984741211,{"date":1021,"close":1022},"2025-11-06",11.09000015258789,{"date":1024,"close":1025},"2025-11-07",11.140000343322754,{"date":1027,"close":1028},"2025-11-10",11.579999923706055,{"date":1030,"close":1031},"2025-11-11",11.380000114440918,{"date":1033,"close":1034},"2025-11-12",11.619999885559082,{"date":1036,"close":1037},"2025-11-13",11.569999694824219,{"date":1039,"close":1040},"2025-11-14",11.369999885559082,{"date":1042,"close":1043},"2025-11-17",11.220000267028809,{"date":1045,"close":1046},"2025-11-18",11.34000015258789,{"date":1048,"close":792},"2025-11-19",{"date":1050,"close":1051},"2025-11-20",10.8100004196167,{"date":1053,"close":1054},"2025-11-21",11.479999542236328,{"date":1056,"close":1057},"2025-11-24",11.460000038146973,{"date":1059,"close":1060},"2025-11-25",11.729999542236328,{"date":1062,"close":1063},"2025-11-26",11.720000267028809,{"date":1065,"close":1066},"2025-11-28",11.600000381469727,{"date":1068,"close":222},"2025-12-01",{"date":1070,"close":1071},"2025-12-02",11.9399995803833,{"date":1073,"close":1074},"2025-12-03",12.369999885559082,{"date":1076,"close":243},"2025-12-04",{"date":1078,"close":1079},"2025-12-05",12.109999656677246,{"date":1081,"close":1082},"2025-12-08",11.920000076293945,{"date":1084,"close":382},"2025-12-09",{"date":1086,"close":830},"2025-12-10",{"date":1088,"close":865},"2025-12-11",{"date":1090,"close":1091},"2025-12-12",12.779999732971191,{"date":1093,"close":1094},"2025-12-15",12.710000038146973,{"date":1096,"close":1097},"2025-12-16",13.3100004196167,{"date":1099,"close":1100},"2025-12-17",13.380000114440918,{"date":1102,"close":1103},"2025-12-18",13.5,{"date":1105,"close":1106},"2025-12-19",12.899999618530273,{"date":1108,"close":240},"2025-12-22",{"date":1110,"close":228},"2025-12-23",{"date":1112,"close":1113},"2025-12-24",12.65999984741211,{"date":1115,"close":1116},"2025-12-26",12.569999694824219,{"date":1118,"close":1116},"2025-12-29",{"date":1120,"close":1121},"2025-12-30",12.180000305175781,{"date":1123,"close":812},"2025-12-31",{"date":1125,"close":1126},"2026-01-02",12.039999961853027,{"date":1128,"close":246},"2026-01-05",{"date":1130,"close":815},"2026-01-06",{"date":1132,"close":1133},"2026-01-07",12.140000343322754,{"date":1135,"close":1136},"2026-01-08",12.5,{"date":1138,"close":1116},"2026-01-09",{"date":1140,"close":1141},"2026-01-12",12.40999984741211,{"date":1143,"close":1121},"2026-01-13",{"date":1145,"close":1146},"2026-01-14",12.020000457763672,{"date":1148,"close":1149},"2026-01-15",12.029999732971191,{"date":1151,"close":1152},"2026-01-16",11.970000267028809,{"date":1154,"close":1155},"2026-01-20",11.699999809265137,{"date":1157,"close":1158},"2026-01-21",12,{"date":1160,"close":1161},"2026-01-22",12.300000190734863,{"date":1163,"close":1071},"2026-01-23",{"date":1165,"close":1126},"2026-01-26",{"date":1167,"close":1168},"2026-01-27",11.65999984741211,{"date":1170,"close":1168},"2026-01-28",{"date":1172,"close":1168},"2026-01-29",{"date":1174,"close":1175},"2026-01-30",11.359999656677246,{"date":1177,"close":1178},"2026-02-02",11.399999618530273,{"date":1180,"close":1181},"2026-02-03",10.989999771118164,{"date":1183,"close":1025},"2026-02-04",{"date":1185,"close":1186},"2026-02-05",11.020000457763672,{"date":1188,"close":1025},"2026-02-06",{"date":1190,"close":1191},"2026-02-09",11.100000381469727,{"date":1193,"close":1025},"2026-02-10",{"date":1195,"close":792},"2026-02-11",{"date":1197,"close":1198},"2026-02-12",10.960000038146973,{"date":1200,"close":1201},"2026-02-13",11.079999923706055,{"date":1203,"close":1022},"2026-02-17",{"date":1205,"close":1031},"2026-02-18",{"date":1207,"close":1208},"2026-02-19",11.279999732971191,{"date":1210,"close":1211},"2026-02-20",11.470000267028809,{"date":1213,"close":994},"2026-02-23",{"date":1215,"close":980},"2026-02-24",{"date":1217,"close":977},"2026-02-25",{"date":1219,"close":1220},"2026-02-26",9.079999923706055,{"date":1222,"close":1223},"2026-02-27",8.539999961853027,{"date":1225,"close":1226},"2026-03-02",8.039999961853027,{"date":1228,"close":1229},"2026-03-03",8.239999771118164,{"date":1231,"close":1232},"2026-03-04",8.34000015258789,{"date":1234,"close":1235},"2026-03-05",8.399999618530273,{"date":1237,"close":1238},"2026-03-06",8.119999885559082,{"date":1240,"close":1241},"2026-03-09",7.980000019073486,{"date":1243,"close":1244},"2026-03-10",7.800000190734863,{"date":123,"close":1246},7.619999885559082,{"date":1248,"close":1249},"2026-03-12",7.730000019073486,{"date":111,"close":1251},7.579999923706055,{"date":1253,"close":1254},"2026-03-16",7.610000133514404,{"date":1256,"close":1257},"2026-03-17",8.020000457763672,{"date":1259,"close":1260},"2026-03-18",7.960000038146973,{"date":1262,"close":1263},"2026-03-19",8.15999984741211,{"date":1265,"close":1266},"2026-03-20",7.900000095367432,{"date":1268,"close":1269},"2026-03-23",8.229999542236328,{"date":1271,"close":1272},"2026-03-24",8.420000076293945,{"date":1274,"close":1275},"2026-03-25",8.270000457763672,{"date":1277,"close":1278},"2026-03-26",8.170000076293945,{"date":1280,"close":1260},"2026-03-27",{"date":1282,"close":1257},"2026-03-30",{"date":1284,"close":1238},"2026-03-31",{"date":1286,"close":1287},"2026-04-01",8.260000228881836,{"date":1289,"close":1290},"2026-04-02",8.300000190734863,{"date":1292,"close":1293},"2026-04-06",8.920000076293945,{"date":1295,"close":347},"2026-04-07",{"date":1297,"close":1298},"2026-04-08",9.199999809265137,{"date":1300,"close":1301},"2026-04-09",9.09000015258789,{"date":1303,"close":1304},"2026-04-10",9.75,{"date":1306,"close":1307},"2026-04-13",9.869999885559082,{"date":1309,"close":359},"2026-04-14",{"date":1311,"close":971},"2026-04-15",{"date":1313,"close":1314},"2026-04-16",10.239999771118164,{"date":1316,"close":1317},"2026-04-17",10.59000015258789,{"date":1319,"close":1320},"2026-04-20",11.039999961853027,{"date":1322,"close":1323},"2026-04-21",10.970000267028809,{"date":1325,"close":1326},"2026-04-22",11.010000228881836,{"date":1328,"close":1329},"2026-04-23",10.779999732971191,{"date":1331,"close":1332},"2026-04-24",11.149999618530273,{"date":1334,"close":1335},"2026-04-27",11.069999694824219,{"date":1337,"close":1332},"2026-04-28",{"date":1339,"close":1323},"2026-04-29",{"date":1341,"close":1181},"2026-04-30",{"date":1343,"close":1335},"2026-05-01",{"date":173,"close":792},{"date":1346,"close":1347},"2026-05-05",11.15999984741211,{"date":1349,"close":807},"2026-05-06",{"date":1351,"close":951},"2026-05-07",{"date":1353,"close":1354},"2026-05-08",11.680000305175781,{"date":1356,"close":1357},"2026-05-11",10.930000305175781,{"date":1359,"close":1360},"2026-05-12",10.550000190734863,{"date":1362,"close":1363},"2026-05-13",10.399999618530273,{"date":1365,"close":1366},"2026-05-14",10.329999923706055,{"date":1368,"close":335},"2026-05-15",{"date":1370,"close":1371},"2026-05-18",10.029999732971191,{"date":1373,"close":1374},"2026-05-19",9.789999961853027,{"date":1376,"close":1377},"2026-05-20",9.739999771118164,{"date":1379,"close":1380},"2026-05-21",9.569999694824219,{"date":1382,"close":1383},"2026-05-22",9.649999618530273,{"date":1385,"close":1377},"2026-05-26",{"date":1387,"close":1388},"2026-05-27",10.0600004196167,{"date":1390,"close":971},"2026-05-28",{"date":1392,"close":1393},"2026-05-29",10.279999732971191,{"date":1395,"close":1396},"2026-06-01",9.90999984741211,{"date":1398,"close":1399},"2026-06-02",9.579999923706055,{"date":1401,"close":1402},"2026-06-03",9.180000305175781,{"date":1404,"close":1405},"2026-06-04",9.34000015258789,{"date":68,"close":350},{"date":1408,"close":1409},"2026-06-08",9.300000190734863,{"date":1411,"close":1412},"2026-06-09",9.640000343322754,{"date":1414,"close":1415},"2026-06-10",9.59000015258789,{"date":47,"close":1417},9.5600004196167,{"date":57,"close":1419},9.479999542236328,{"date":1421,"close":1377},"2026-06-15",{"date":1423,"close":1424},"2026-06-16",10.130000114440918,{"date":1426,"close":1427},"2026-06-17",9.819999694824219,{"date":1429,"close":1430},"2026-06-18",9.949999809265137,{"date":1432,"close":1433},"2026-06-22",9.890000343322754,{"date":1435,"close":1436},"2026-06-23",9.84000015258789,{"date":1438,"close":1439},"2026-06-24",10.319999694824219,{"date":1441,"close":338},"2026-06-25",{"date":1443,"close":1444},"2026-06-26",10.75,{"date":1446,"close":1025},"2026-06-29",{"date":1448,"close":1449},"2026-06-30",10.9399995803833,{"date":1451,"close":1208},"2026-07-01",{"date":1453,"close":1454},"2026-07-02",11.319999694824219,{"date":1456,"close":1178},"2026-07-06",{"date":1458,"close":1043},"2026-07-07",{"date":1460,"close":1461},"2026-07-08",10.800000190734863,{"date":1463,"close":1464},"2026-07-09",11.029999732971191,{"date":1466,"close":1022},"2026-07-10",{"date":1468,"close":1191},"2026-07-13",{"date":1470,"close":1471},"2026-07-14",11.270000457763672,{"date":1473,"close":1474},"2026-07-15",11.789999961853027,{"date":1476,"close":1477},"2026-07-16",12.319999694824219,{"date":1479,"close":1480},"2026-07-17",11.989999771118164,{"date":1482,"close":1152},"2026-07-20",{"date":1484,"close":1485},"2026-07-21",11.869999885559082,{"date":1487,"close":1168},"2026-07-22",{"date":1489,"close":1490},"2026-07-23",11.420000076293945,{"date":1492,"close":1493},"2026-07-27",11.800000190734863,{"date":1495,"close":934},"2026-07-28",{"date":171,"close":854},{"count":175,"fetchedAt":1498,"source":166},"2026-08-01T06:04:45.090Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1500},"\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>",1785564285038]