[{"data":1,"prerenderedAt":1418},["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-CCC":25,"$frPsivoy8ZxW_Ouc8qJgn8hm54hhrlW6K9k9jAApqaJ0":26,"ticker-mcap-CCC":132,"ticker-profile-CCC":140,"ticker-earnings-CCC":154,"ticker-congress-CCC":158},{"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":128},{"identity":28,"transactions":33,"sectorSlug":108,"relatedTickers":109},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1818201","CCC Intelligent Solutions Holdings Inc.","Technology","CCC",[34,46,53,59,66,72,78,89,92,95,98,101],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T12:29:02.000Z","0001818201-26-000038-0","Eilam Barak","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966628\u002F000181820126000038\u002F0001818201-26-000038-index.htm",22013,"M","2026-05-21","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T12:23:59.000Z","0001818201-26-000034-0","De Crescenzo Neil E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818201\u002F000181820126000034\u002F0001818201-26-000034-index.htm",28410,241839,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":51,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T12:17:54.000Z","0001818201-26-000032-0","Williams Teri","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1877133\u002F000181820126000032\u002F0001818201-26-000032-index.htm",35968,{"cik":29,"filedAt":60,"filingId":61,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T12:14:01.000Z","0001818201-26-000030-0","Schloss Eileen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818201\u002F000181820126000030\u002F0001818201-26-000030-index.htm",31250,81384,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":64,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T12:10:26.000Z","0001818201-26-000028-0","INGRAM WILLIAM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818201\u002F000181820126000028\u002F0001818201-26-000028-index.htm",108862,{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-26T12:02:57.000Z","0001818201-26-000025-0","Schweitzer John Arthur","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1878051\u002F000181820126000025\u002F0001818201-26-000025-index.htm",11221,{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":88},"2026-03-10T00:00:00.000Z","0001818201-26-000017-0","Herb Brian","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818201\u002F000181820126000017\u002F0001818201-26-000017-index.htm",64570,"A","2026-03-06","Stock award","non-discretionary",{"cik":29,"filedAt":79,"filingId":90,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":88},"0001818201-26-000017-1",113344,{"cik":29,"filedAt":79,"filingId":93,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":86,"intentLabel":44,"signalQuality":45},"0001818201-26-000017-2",42230,{"cik":29,"filedAt":79,"filingId":96,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":97,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":86,"intentLabel":44,"signalQuality":45},"0001818201-26-000017-3",33756,{"cik":29,"filedAt":79,"filingId":99,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":100,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":86,"intentLabel":44,"signalQuality":45},"0001818201-26-000017-4",57041,{"cik":29,"filedAt":79,"filingId":102,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":83,"shares":104,"sharesOwnedAfter":25,"totalValue":105,"transactionCode":106,"transactionDate":86,"intentLabel":107,"signalQuality":88},"0001818201-26-000017-5",6.26,119226,746354.76,"F","Tax withholding","technology",[110,113,116,119,122,125],{"ticker":111,"issuerName":112},"CRWV","CoreWeave, Inc.",{"ticker":114,"issuerName":115},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":117,"issuerName":118},"DELL","Dell Technologies Inc.",{"ticker":120,"issuerName":121},"NET","Cloudflare, Inc.",{"ticker":123,"issuerName":124},"VICR","VICOR CORP",{"ticker":126,"issuerName":127},"RDDT","Reddit, Inc.",{"count":129,"fetchedAt":130,"source":131},12,"2026-07-02T05:02:46.361Z","sqlite",{"data":133,"meta":138},{"value":134,"quality":135,"closeDate":136,"ageDays":137},3266338272.2800636,"fresh","2026-07-01",1,{"count":137,"fetchedAt":139,"source":131},"2026-07-02T05:02:46.363Z",{"data":141,"meta":153},{"ticker":32,"ceo":142,"industry":143,"fullTimeEmployees":144,"ipoDate":145,"country":146,"state":147,"city":148,"website":149,"exchangeShort":25,"marketCap":25,"beta":150,"range52w":151,"fetchedAt":152},"Githesh Ramamurthy","Software - Infrastructure",2310,"2020-10-05","US","IL","Chicago","https:\u002F\u002Fwww.cccis.com",0.523,"4.08-10.5","2026-06-19T23:03:54.121Z",{"count":137,"fetchedAt":139,"source":131},{"data":155,"meta":157},{"ticker":32,"points":156},[],{"count":137,"fetchedAt":139,"source":131},{"data":159,"meta":1416},{"congressTrades":160,"insiderTrades":161,"priceHistory":174,"ticker":32},[],[162,163,164,165,166,167,168,169,170,171,172,173],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":51,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":60,"filingId":61,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":64,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":90,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":91,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":93,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":94,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":96,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":97,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":99,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":100,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":42,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":102,"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":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":83,"shares":104,"sharesOwnedAfter":25,"totalValue":105,"transactionCode":106,"transactionDate":86},[175,178,181,184,187,190,193,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,263,266,269,271,274,277,280,283,285,288,291,294,297,300,303,306,309,312,315,317,320,323,326,329,332,335,337,339,341,344,347,350,353,356,359,361,363,366,369,371,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,423,426,429,432,435,438,441,444,446,448,451,454,457,460,463,466,469,472,475,477,480,482,485,488,491,494,497,499,502,505,508,511,514,517,520,523,525,528,530,532,535,538,540,542,544,546,549,552,554,557,560,563,566,569,571,574,577,579,582,585,588,591,593,595,597,600,602,605,608,611,614,617,620,622,624,627,630,632,635,638,641,644,647,649,651,654,656,658,661,664,667,670,673,676,679,682,684,686,688,690,692,695,698,701,704,707,709,711,714,717,720,723,725,727,730,733,736,739,741,744,747,750,752,754,757,759,762,764,767,769,772,774,777,779,782,784,787,789,791,794,797,799,802,805,808,811,814,816,818,820,823,825,827,829,832,834,837,840,843,846,849,851,853,855,857,859,861,864,866,868,870,872,875,877,879,881,884,886,889,891,894,896,899,901,903,905,908,910,912,915,918,920,922,924,926,928,930,932,935,937,939,941,944,946,948,950,952,954,956,958,960,963,966,969,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1036,1038,1041,1043,1046,1048,1051,1054,1057,1060,1062,1065,1068,1070,1073,1076,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1106,1108,1111,1114,1117,1120,1123,1126,1129,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1198,1201,1204,1207,1210,1212,1215,1218,1220,1223,1226,1229,1232,1234,1237,1240,1242,1244,1246,1249,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1314,1317,1319,1322,1325,1328,1331,1334,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1364,1366,1368,1371,1373,1376,1378,1381,1383,1386,1389,1392,1395,1398,1401,1404,1406,1409,1412,1415],{"date":176,"close":177},"2021-07-09",9.989999771118164,{"date":179,"close":180},"2021-07-16",9.970000267028809,{"date":182,"close":183},"2021-07-23",9.979999542236328,{"date":185,"close":186},"2021-07-30",9.260000228881836,{"date":188,"close":189},"2021-08-06",8.84000015258789,{"date":191,"close":192},"2021-08-13",10.069999694824219,{"date":194,"close":177},"2021-08-20",{"date":196,"close":197},"2021-08-27",11.600000381469727,{"date":199,"close":200},"2021-09-03",11.869999885559082,{"date":202,"close":203},"2021-09-10",11.8100004196167,{"date":205,"close":206},"2021-09-17",11.430000305175781,{"date":208,"close":209},"2021-09-24",11.460000038146973,{"date":211,"close":212},"2021-10-01",10.569999694824219,{"date":214,"close":215},"2021-10-08",10.109999656677246,{"date":217,"close":218},"2021-10-15",10.350000381469727,{"date":220,"close":221},"2021-10-22",11.800000190734863,{"date":223,"close":224},"2021-10-29",11.979999542236328,{"date":226,"close":227},"2021-11-05",12.25,{"date":229,"close":230},"2021-11-12",12.520000457763672,{"date":232,"close":233},"2021-11-19",12.989999771118164,{"date":235,"close":236},"2021-11-26",12.449999809265137,{"date":238,"close":239},"2021-12-03",11.729999542236328,{"date":241,"close":242},"2021-12-10",11.779999732971191,{"date":244,"close":245},"2021-12-17",11.199999809265137,{"date":247,"close":248},"2021-12-23",11.550000190734863,{"date":250,"close":251},"2021-12-31",11.390000343322754,{"date":253,"close":254},"2022-01-07",10.220000267028809,{"date":256,"close":257},"2022-01-14",10.640000343322754,{"date":259,"close":260},"2022-01-21",10.170000076293945,{"date":262,"close":180},"2022-01-28",{"date":264,"close":265},"2022-02-04",10.029999732971191,{"date":267,"close":268},"2022-02-11",10.09000015258789,{"date":270,"close":268},"2022-02-18",{"date":272,"close":273},"2022-02-25",10.460000038146973,{"date":275,"close":276},"2022-03-04",10.6899995803833,{"date":278,"close":279},"2022-03-11",10.760000228881836,{"date":281,"close":282},"2022-03-18",10.739999771118164,{"date":284,"close":282},"2022-03-25",{"date":286,"close":287},"2022-04-01",11.270000457763672,{"date":289,"close":290},"2022-04-08",9.710000038146973,{"date":292,"close":293},"2022-04-14",9.390000343322754,{"date":295,"close":296},"2022-04-22",9.270000457763672,{"date":298,"close":299},"2022-04-29",9.229999542236328,{"date":301,"close":302},"2022-05-06",9.170000076293945,{"date":304,"close":305},"2022-05-13",8.380000114440918,{"date":307,"close":308},"2022-05-20",8.720000267028809,{"date":310,"close":311},"2022-05-27",9.079999923706055,{"date":313,"close":314},"2022-06-03",9.680000305175781,{"date":316,"close":189},"2022-06-10",{"date":318,"close":319},"2022-06-17",8.850000381469727,{"date":321,"close":322},"2022-06-24",9.5,{"date":324,"close":325},"2022-07-01",9.220000267028809,{"date":327,"close":328},"2022-07-08",9.75,{"date":330,"close":331},"2022-07-15",9.199999809265137,{"date":333,"close":334},"2022-07-22",9.800000190734863,{"date":336,"close":177},"2022-07-29",{"date":338,"close":177},"2022-08-05",{"date":340,"close":334},"2022-08-12",{"date":342,"close":343},"2022-08-19",9.550000190734863,{"date":345,"close":346},"2022-08-26",9.329999923706055,{"date":348,"close":349},"2022-09-02",9.319999694824219,{"date":351,"close":352},"2022-09-09",9.65999984741211,{"date":354,"close":355},"2022-09-16",9.100000381469727,{"date":357,"close":358},"2022-09-23",8.479999542236328,{"date":360,"close":355},"2022-09-30",{"date":362,"close":299},"2022-10-07",{"date":364,"close":365},"2022-10-14",8.329999923706055,{"date":367,"close":368},"2022-10-21",8.510000228881836,{"date":370,"close":311},"2022-10-28",{"date":372,"close":355},"2022-11-04",{"date":374,"close":375},"2022-11-11",9.359999656677246,{"date":377,"close":378},"2022-11-18",8.75,{"date":380,"close":381},"2022-11-25",9.039999961853027,{"date":383,"close":384},"2022-12-02",9.149999618530273,{"date":386,"close":387},"2022-12-09",8.930000305175781,{"date":389,"close":390},"2022-12-16",8.789999961853027,{"date":392,"close":393},"2022-12-23",8.819999694824219,{"date":395,"close":396},"2022-12-30",8.699999809265137,{"date":398,"close":399},"2023-01-06",8.399999618530273,{"date":401,"close":402},"2023-01-13",8.6899995803833,{"date":404,"close":405},"2023-01-20",8.65999984741211,{"date":407,"close":408},"2023-01-27",9.279999732971191,{"date":410,"close":411},"2023-02-03",9.350000381469727,{"date":413,"close":414},"2023-02-10",9.3100004196167,{"date":416,"close":417},"2023-02-17",9.15999984741211,{"date":419,"close":420},"2023-02-24",9,{"date":422,"close":390},"2023-03-03",{"date":424,"close":425},"2023-03-10",8.449999809265137,{"date":427,"close":428},"2023-03-17",8.880000114440918,{"date":430,"close":431},"2023-03-24",8.739999771118164,{"date":433,"close":434},"2023-03-31",8.970000267028809,{"date":436,"close":437},"2023-04-06",8.680000305175781,{"date":439,"close":440},"2023-04-14",8.829999923706055,{"date":442,"close":443},"2023-04-21",9.050000190734863,{"date":445,"close":437},"2023-04-28",{"date":447,"close":387},"2023-05-05",{"date":449,"close":450},"2023-05-12",9.399999618530273,{"date":452,"close":453},"2023-05-19",9.859999656677246,{"date":455,"close":456},"2023-05-26",10.479999542236328,{"date":458,"close":459},"2023-06-02",11.100000381469727,{"date":461,"close":462},"2023-06-09",11,{"date":464,"close":465},"2023-06-16",10.899999618530273,{"date":467,"close":468},"2023-06-23",10.859999656677246,{"date":470,"close":471},"2023-06-30",11.210000038146973,{"date":473,"close":474},"2023-07-07",10.619999885559082,{"date":476,"close":474},"2023-07-14",{"date":478,"close":479},"2023-07-21",10.869999885559082,{"date":481,"close":479},"2023-07-28",{"date":483,"close":484},"2023-08-04",10.670000076293945,{"date":486,"close":487},"2023-08-11",10.529999732971191,{"date":489,"close":490},"2023-08-18",10.609999656677246,{"date":492,"close":493},"2023-08-25",10.470000267028809,{"date":495,"close":496},"2023-09-01",10.729999542236328,{"date":498,"close":479},"2023-09-08",{"date":500,"close":501},"2023-09-15",11.510000228881836,{"date":503,"close":504},"2023-09-22",11.75,{"date":506,"close":507},"2023-09-29",13.350000381469727,{"date":509,"close":510},"2023-10-06",12.760000228881836,{"date":512,"close":513},"2023-10-13",12.300000190734863,{"date":515,"close":516},"2023-10-20",12.329999923706055,{"date":518,"close":519},"2023-10-27",10.770000457763672,{"date":521,"close":522},"2023-11-03",10.930000305175781,{"date":524,"close":209},"2023-11-10",{"date":526,"close":527},"2023-11-17",11.319999694824219,{"date":529,"close":501},"2023-11-24",{"date":531,"close":203},"2023-12-01",{"date":533,"close":534},"2023-12-08",11.529999732971191,{"date":536,"close":537},"2023-12-15",11.329999923706055,{"date":539,"close":206},"2023-12-22",{"date":541,"close":251},"2023-12-29",{"date":543,"close":496},"2024-01-05",{"date":545,"close":522},"2024-01-12",{"date":547,"close":548},"2024-01-19",10.9399995803833,{"date":550,"close":551},"2024-01-26",11.050000190734863,{"date":553,"close":462},"2024-02-02",{"date":555,"close":556},"2024-02-09",11.25,{"date":558,"close":559},"2024-02-16",11.479999542236328,{"date":561,"close":562},"2024-02-23",11.359999656677246,{"date":564,"close":565},"2024-03-01",11.65999984741211,{"date":567,"close":568},"2024-03-08",12.630000114440918,{"date":570,"close":221},"2024-03-15",{"date":572,"close":573},"2024-03-22",12.010000228881836,{"date":575,"close":576},"2024-03-28",11.960000038146973,{"date":578,"close":565},"2024-04-05",{"date":580,"close":581},"2024-04-12",11.710000038146973,{"date":583,"close":584},"2024-04-19",11.4399995803833,{"date":586,"close":587},"2024-04-26",11.5,{"date":589,"close":590},"2024-05-03",10.8100004196167,{"date":592,"close":474},"2024-05-10",{"date":594,"close":471},"2024-05-17",{"date":596,"close":224},"2024-05-24",{"date":598,"close":599},"2024-05-31",11.180000305175781,{"date":601,"close":559},"2024-06-07",{"date":603,"close":604},"2024-06-14",11.609999656677246,{"date":606,"close":607},"2024-06-21",11.489999771118164,{"date":609,"close":610},"2024-06-28",11.109999656677246,{"date":612,"close":613},"2024-07-05",11.119999885559082,{"date":615,"close":616},"2024-07-12",11.149999618530273,{"date":618,"close":619},"2024-07-19",11.1899995803833,{"date":621,"close":459},"2024-07-26",{"date":623,"close":254},"2024-08-02",{"date":625,"close":626},"2024-08-09",10.380000114440918,{"date":628,"close":629},"2024-08-16",10.420000076293945,{"date":631,"close":548},"2024-08-23",{"date":633,"close":634},"2024-08-30",10.779999732971191,{"date":636,"close":637},"2024-09-06",10.399999618530273,{"date":639,"close":640},"2024-09-13",10.890000343322754,{"date":642,"close":643},"2024-09-20",10.979999542236328,{"date":645,"close":646},"2024-09-27",11.130000114440918,{"date":648,"close":474},"2024-10-04",{"date":650,"close":519},"2024-10-11",{"date":652,"close":653},"2024-10-18",11.15999984741211,{"date":655,"close":462},"2024-10-25",{"date":657,"close":493},"2024-11-01",{"date":659,"close":660},"2024-11-08",11.40999984741211,{"date":662,"close":663},"2024-11-15",11.770000457763672,{"date":665,"close":666},"2024-11-22",12.470000267028809,{"date":668,"close":669},"2024-11-29",12.600000381469727,{"date":671,"close":672},"2024-12-06",12.670000076293945,{"date":674,"close":675},"2024-12-13",12.130000114440918,{"date":677,"close":678},"2024-12-20",12.050000190734863,{"date":680,"close":681},"2024-12-27",11.949999809265137,{"date":683,"close":248},"2025-01-03",{"date":685,"close":459},"2025-01-10",{"date":687,"close":245},"2025-01-17",{"date":689,"close":562},"2025-01-24",{"date":691,"close":610},"2025-01-31",{"date":693,"close":694},"2025-02-07",10.970000267028809,{"date":696,"close":697},"2025-02-14",10.75,{"date":699,"close":700},"2025-02-21",10.430000305175781,{"date":702,"close":703},"2025-02-28",10.1899995803833,{"date":705,"close":706},"2025-03-07",9.289999961853027,{"date":708,"close":349},"2025-03-14",{"date":710,"close":420},"2025-03-21",{"date":712,"close":713},"2025-03-28",8.920000076293945,{"date":715,"close":716},"2025-04-04",8.520000457763672,{"date":718,"close":719},"2025-04-11",8.989999771118164,{"date":721,"close":722},"2025-04-17",8.670000076293945,{"date":724,"close":434},"2025-04-25",{"date":726,"close":186},"2025-05-02",{"date":728,"close":729},"2025-05-09",9.010000228881836,{"date":731,"close":732},"2025-05-16",9.119999885559082,{"date":734,"close":735},"2025-05-23",8.470000267028809,{"date":737,"close":738},"2025-05-30",8.779999732971191,{"date":740,"close":719},"2025-06-06",{"date":742,"close":743},"2025-06-13",8.800000190734863,{"date":745,"close":746},"2025-06-20",9.34000015258789,{"date":748,"close":749},"2025-06-27",9.40999984741211,{"date":751,"close":749},"2025-06-30",{"date":753,"close":450},"2025-07-01",{"date":755,"close":756},"2025-07-02",9.609999656677246,{"date":758,"close":328},"2025-07-03",{"date":760,"close":761},"2025-07-07",9.699999809265137,{"date":763,"close":290},"2025-07-08",{"date":765,"close":766},"2025-07-09",9.760000228881836,{"date":768,"close":328},"2025-07-10",{"date":770,"close":771},"2025-07-11",9.539999961853027,{"date":773,"close":756},"2025-07-14",{"date":775,"close":776},"2025-07-15",9.4399995803833,{"date":778,"close":771},"2025-07-16",{"date":780,"close":781},"2025-07-17",9.84000015258789,{"date":783,"close":766},"2025-07-18",{"date":785,"close":786},"2025-07-21",9.6899995803833,{"date":788,"close":781},"2025-07-22",{"date":790,"close":177},"2025-07-23",{"date":792,"close":793},"2025-07-24",9.880000114440918,{"date":795,"close":796},"2025-07-25",10.020000457763672,{"date":798,"close":183},"2025-07-28",{"date":800,"close":801},"2025-07-29",9.920000076293945,{"date":803,"close":804},"2025-07-30",9.779999732971191,{"date":806,"close":807},"2025-07-31",9.670000076293945,{"date":809,"close":810},"2025-08-01",9.729999542236328,{"date":812,"close":813},"2025-08-04",9.630000114440918,{"date":815,"close":180},"2025-08-05",{"date":817,"close":761},"2025-08-06",{"date":819,"close":290},"2025-08-07",{"date":821,"close":822},"2025-08-08",9.520000457763672,{"date":824,"close":299},"2025-08-11",{"date":826,"close":746},"2025-08-12",{"date":828,"close":352},"2025-08-13",{"date":830,"close":831},"2025-08-14",9.640000343322754,{"date":833,"close":290},"2025-08-15",{"date":835,"close":836},"2025-08-18",9.720000267028809,{"date":838,"close":839},"2025-08-19",9.789999961853027,{"date":841,"close":842},"2025-08-20",9.8100004196167,{"date":844,"close":845},"2025-08-21",9.829999923706055,{"date":847,"close":848},"2025-08-22",9.899999618530273,{"date":850,"close":328},"2025-08-25",{"date":852,"close":314},"2025-08-26",{"date":854,"close":845},"2025-08-27",{"date":856,"close":265},"2025-08-28",{"date":858,"close":848},"2025-08-29",{"date":860,"close":334},"2025-09-02",{"date":862,"close":863},"2025-09-03",9.739999771118164,{"date":865,"close":352},"2025-09-04",{"date":867,"close":845},"2025-09-05",{"date":869,"close":453},"2025-09-08",{"date":871,"close":831},"2025-09-09",{"date":873,"close":874},"2025-09-10",9.600000381469727,{"date":876,"close":836},"2025-09-11",{"date":878,"close":804},"2025-09-12",{"date":880,"close":874},"2025-09-15",{"date":882,"close":883},"2025-09-16",9.5600004196167,{"date":885,"close":290},"2025-09-17",{"date":887,"close":888},"2025-09-18",9.649999618530273,{"date":890,"close":771},"2025-09-19",{"date":892,"close":893},"2025-09-22",9.470000267028809,{"date":895,"close":411},"2025-09-23",{"date":897,"close":898},"2025-09-24",9.300000190734863,{"date":900,"close":331},"2025-09-25",{"date":902,"close":414},"2025-09-26",{"date":904,"close":898},"2025-09-29",{"date":906,"close":907},"2025-09-30",9.109999656677246,{"date":909,"close":420},"2025-10-01",{"date":911,"close":325},"2025-10-02",{"date":913,"close":914},"2025-10-03",9.380000114440918,{"date":916,"close":917},"2025-10-06",9.489999771118164,{"date":919,"close":408},"2025-10-07",{"date":921,"close":375},"2025-10-08",{"date":923,"close":349},"2025-10-09",{"date":925,"close":732},"2025-10-10",{"date":927,"close":706},"2025-10-13",{"date":929,"close":346},"2025-10-14",{"date":931,"close":408},"2025-10-15",{"date":933,"close":934},"2025-10-16",8.760000228881836,{"date":936,"close":743},"2025-10-17",{"date":938,"close":189},"2025-10-20",{"date":940,"close":732},"2025-10-21",{"date":942,"close":943},"2025-10-22",8.979999542236328,{"date":945,"close":355},"2025-10-23",{"date":947,"close":355},"2025-10-24",{"date":949,"close":898},"2025-10-27",{"date":951,"close":411},"2025-10-28",{"date":953,"close":729},"2025-10-29",{"date":955,"close":378},"2025-10-30",{"date":957,"close":308},"2025-10-31",{"date":959,"close":305},"2025-11-03",{"date":961,"close":962},"2025-11-04",8.130000114440918,{"date":964,"close":965},"2025-11-05",7.840000152587891,{"date":967,"close":968},"2025-11-06",7.619999885559082,{"date":970,"close":968},"2025-11-07",{"date":972,"close":973},"2025-11-10",7.489999771118164,{"date":975,"close":976},"2025-11-11",7.440000057220459,{"date":978,"close":979},"2025-11-12",7.460000038146973,{"date":981,"close":982},"2025-11-13",7.349999904632568,{"date":984,"close":985},"2025-11-14",7.369999885559082,{"date":987,"close":988},"2025-11-17",7.019999980926514,{"date":990,"close":991},"2025-11-18",7.190000057220459,{"date":993,"close":994},"2025-11-19",7.210000038146973,{"date":996,"close":997},"2025-11-20",7.119999885559082,{"date":999,"close":1000},"2025-11-21",7.21999979019165,{"date":1002,"close":1003},"2025-11-24",7.130000114440918,{"date":1005,"close":1006},"2025-11-25",7.25,{"date":1008,"close":1009},"2025-11-26",7.320000171661377,{"date":1011,"close":1012},"2025-11-28",7.449999809265137,{"date":1014,"close":1015},"2025-12-01",7.309999942779541,{"date":1017,"close":1018},"2025-12-02",7.300000190734863,{"date":1020,"close":1021},"2025-12-03",7.559999942779541,{"date":1023,"close":1024},"2025-12-04",7.510000228881836,{"date":1026,"close":1027},"2025-12-05",7.420000076293945,{"date":1029,"close":1030},"2025-12-08",7.289999961853027,{"date":1032,"close":1033},"2025-12-09",7.199999809265137,{"date":1035,"close":1000},"2025-12-10",{"date":1037,"close":1000},"2025-12-11",{"date":1039,"close":1040},"2025-12-12",7.679999828338623,{"date":1042,"close":1021},"2025-12-15",{"date":1044,"close":1045},"2025-12-16",7.829999923706055,{"date":1047,"close":1045},"2025-12-17",{"date":1049,"close":1050},"2025-12-18",7.980000019073486,{"date":1052,"close":1053},"2025-12-19",7.900000095367432,{"date":1055,"close":1056},"2025-12-22",8.0600004196167,{"date":1058,"close":1059},"2025-12-23",8.010000228881836,{"date":1061,"close":1059},"2025-12-24",{"date":1063,"close":1064},"2025-12-26",8.09000015258789,{"date":1066,"close":1067},"2025-12-29",8.119999885559082,{"date":1069,"close":1059},"2025-12-30",{"date":1071,"close":1072},"2025-12-31",7.949999809265137,{"date":1074,"close":1075},"2026-01-02",7.869999885559082,{"date":1077,"close":1064},"2026-01-05",{"date":1079,"close":1080},"2026-01-06",8.300000190734863,{"date":1082,"close":1083},"2026-01-07",8.4399995803833,{"date":1085,"close":1086},"2026-01-08",8.550000190734863,{"date":1088,"close":425},"2026-01-09",{"date":1090,"close":1091},"2026-01-12",8.5,{"date":1093,"close":1094},"2026-01-13",8.1899995803833,{"date":1096,"close":1097},"2026-01-14",8.149999618530273,{"date":1099,"close":1100},"2026-01-15",8.069999694824219,{"date":1102,"close":1103},"2026-01-16",8,{"date":1105,"close":965},"2026-01-20",{"date":1107,"close":965},"2026-01-21",{"date":1109,"close":1110},"2026-01-22",7.920000076293945,{"date":1112,"close":1113},"2026-01-23",7.880000114440918,{"date":1115,"close":1116},"2026-01-26",7.889999866485596,{"date":1118,"close":1119},"2026-01-27",7.789999961853027,{"date":1121,"close":1122},"2026-01-28",7.909999847412109,{"date":1124,"close":1125},"2026-01-29",7.53000020980835,{"date":1127,"close":1128},"2026-01-30",7.579999923706055,{"date":1130,"close":973},"2026-02-02",{"date":1132,"close":1133},"2026-02-03",6.880000114440918,{"date":1135,"close":1136},"2026-02-04",6.5,{"date":1138,"close":1139},"2026-02-05",5.679999828338623,{"date":1141,"close":1142},"2026-02-06",5.78000020980835,{"date":1144,"close":1145},"2026-02-09",5.579999923706055,{"date":1147,"close":1148},"2026-02-10",5.519999980926514,{"date":1150,"close":1151},"2026-02-11",5.179999828338623,{"date":1153,"close":1154},"2026-02-12",4.960000038146973,{"date":1156,"close":1157},"2026-02-13",4.940000057220459,{"date":1159,"close":1160},"2026-02-17",5.039999961853027,{"date":1162,"close":1163},"2026-02-18",5.119999885559082,{"date":1165,"close":1166},"2026-02-19",5.130000114440918,{"date":1168,"close":1169},"2026-02-20",5.090000152587891,{"date":1171,"close":1172},"2026-02-23",4.869999885559082,{"date":1174,"close":1175},"2026-02-24",5.059999942779541,{"date":1177,"close":1178},"2026-02-25",6.340000152587891,{"date":1180,"close":1181},"2026-02-26",5.96999979019165,{"date":1183,"close":1184},"2026-02-27",5.829999923706055,{"date":1186,"close":1187},"2026-03-02",5.570000171661377,{"date":1189,"close":1190},"2026-03-03",5.650000095367432,{"date":1192,"close":1181},"2026-03-04",{"date":1194,"close":1195},"2026-03-05",6.159999847412109,{"date":86,"close":1197},6.260000228881836,{"date":1199,"close":1200},"2026-03-09",5.940000057220459,{"date":1202,"close":1203},"2026-03-10",5.860000133514404,{"date":1205,"close":1206},"2026-03-11",6.019999980926514,{"date":1208,"close":1209},"2026-03-12",5.800000190734863,{"date":1211,"close":1206},"2026-03-13",{"date":1213,"close":1214},"2026-03-16",5.980000019073486,{"date":1216,"close":1217},"2026-03-17",6.170000076293945,{"date":1219,"close":1217},"2026-03-18",{"date":1221,"close":1222},"2026-03-19",6.110000133514404,{"date":1224,"close":1225},"2026-03-20",6.210000038146973,{"date":1227,"close":1228},"2026-03-23",6.179999828338623,{"date":1230,"close":1231},"2026-03-24",6.119999885559082,{"date":1233,"close":1181},"2026-03-25",{"date":1235,"close":1236},"2026-03-26",6,{"date":1238,"close":1239},"2026-03-27",5.809999942779541,{"date":1241,"close":1184},"2026-03-30",{"date":1243,"close":1236},"2026-03-31",{"date":1245,"close":1236},"2026-04-01",{"date":1247,"close":1248},"2026-04-02",5.989999771118164,{"date":1250,"close":1222},"2026-04-06",{"date":1252,"close":1253},"2026-04-07",5.960000038146973,{"date":1255,"close":1187},"2026-04-08",{"date":1257,"close":1258},"2026-04-09",5.329999923706055,{"date":1260,"close":1261},"2026-04-10",4.989999771118164,{"date":1263,"close":1264},"2026-04-13",5.190000057220459,{"date":1266,"close":1267},"2026-04-14",5.170000076293945,{"date":1269,"close":1270},"2026-04-15",5.380000114440918,{"date":1272,"close":1273},"2026-04-16",5.590000152587891,{"date":1275,"close":1276},"2026-04-17",5.639999866485596,{"date":1278,"close":1190},"2026-04-20",{"date":1280,"close":1281},"2026-04-21",5.369999885559082,{"date":1283,"close":1284},"2026-04-22",5.400000095367432,{"date":1286,"close":1287},"2026-04-23",4.789999961853027,{"date":1289,"close":1290},"2026-04-24",4.980000019073486,{"date":1292,"close":1293},"2026-04-27",4.840000152587891,{"date":1295,"close":1296},"2026-04-28",4.760000228881836,{"date":1298,"close":1299},"2026-04-29",4.820000171661377,{"date":1301,"close":1302},"2026-04-30",5.239999771118164,{"date":1304,"close":1305},"2026-05-01",5.289999961853027,{"date":1307,"close":1308},"2026-05-04",5.340000152587891,{"date":1310,"close":1311},"2026-05-05",5.320000171661377,{"date":1313,"close":1163},"2026-05-06",{"date":1315,"close":1316},"2026-05-07",5.210000038146973,{"date":1318,"close":1166},"2026-05-08",{"date":1320,"close":1321},"2026-05-11",4.880000114440918,{"date":1323,"close":1324},"2026-05-12",4.519999980926514,{"date":1326,"close":1327},"2026-05-13",4.21999979019165,{"date":1329,"close":1330},"2026-05-14",4.239999771118164,{"date":1332,"close":1333},"2026-05-15",4.320000171661377,{"date":1335,"close":1324},"2026-05-18",{"date":1337,"close":1338},"2026-05-19",4.610000133514404,{"date":1340,"close":1341},"2026-05-20",4.590000152587891,{"date":43,"close":1343},4.539999961853027,{"date":1345,"close":1346},"2026-05-22",4.559999942779541,{"date":1348,"close":1349},"2026-05-26",4.619999885559082,{"date":1351,"close":1352},"2026-05-27",4.650000095367432,{"date":1354,"close":1355},"2026-05-28",4.579999923706055,{"date":1357,"close":1358},"2026-05-29",4.699999809265137,{"date":1360,"close":1361},"2026-06-01",5.139999866485596,{"date":1363,"close":1261},"2026-06-02",{"date":1365,"close":1261},"2026-06-03",{"date":1367,"close":1261},"2026-06-04",{"date":1369,"close":1370},"2026-06-05",4.659999847412109,{"date":1372,"close":1358},"2026-06-08",{"date":1374,"close":1375},"2026-06-09",4.75,{"date":1377,"close":1358},"2026-06-10",{"date":1379,"close":1380},"2026-06-11",4.599999904632568,{"date":1382,"close":1380},"2026-06-12",{"date":1384,"close":1385},"2026-06-15",4.630000114440918,{"date":1387,"close":1388},"2026-06-16",4.710000038146973,{"date":1390,"close":1391},"2026-06-17",4.389999866485596,{"date":1393,"close":1394},"2026-06-18",4.409999847412109,{"date":1396,"close":1397},"2026-06-22",4.289999961853027,{"date":1399,"close":1400},"2026-06-23",4.380000114440918,{"date":1402,"close":1403},"2026-06-24",4.489999771118164,{"date":1405,"close":1403},"2026-06-25",{"date":1407,"close":1408},"2026-06-26",5.010000228881836,{"date":1410,"close":1411},"2026-06-29",4.900000095367432,{"date":1413,"close":1414},"2026-06-30",5.159999847412109,{"date":136,"close":1270},{"count":137,"fetchedAt":1417,"source":131},"2026-07-02T05:02:46.374Z",1782968566312]