[{"data":1,"prerenderedAt":1576},["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-CNK":25,"$fVodE-1buZhqtUn8rGs3EJyroCj5MUw4Y7c5c5YhAdo0":26,"ticker-mcap-CNK":204,"ticker-profile-CNK":210,"ticker-earnings-CNK":224,"ticker-congress-CNK":229,"i-lucide:info":1574},{"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":200},{"identity":28,"transactions":33,"sectorSlug":180,"relatedTickers":181},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1385280","Cinemark Holdings, Inc.","Services","CNK",[34,49,58,69,78,86,97,106,114,125,138,146,155,164,173],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":40,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-30T00:00:00.000Z","0001193125-26-326176-0","4","Gierhart Wanda Marie","Chief Marketing & Content Ofc","D",35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1295210\u002F000119312526326176\u002F0001193125-26-326176-index.htm",9450,58082,330750,"2026-07-28","Disposition","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":40,"transactionDate":57,"intentLabel":47,"signalQuality":48},"2026-06-11T00:00:00.000Z","0001193125-26-267714-0",33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1295210\u002F000119312526267714\u002F0001193125-26-267714-index.htm",23456,67532,774048,"2026-06-10",{"cik":29,"filedAt":50,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":40,"transactionDate":68,"intentLabel":47,"signalQuality":48},"0001193125-26-267722-0","Fernandes Valmir","Pr - Cinemark International","I",33.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1428595\u002F000119312526267722\u002F0001193125-26-267722-index.htm",30000,126386,1005000,"2026-06-11",{"cik":29,"filedAt":50,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":68,"intentLabel":77,"signalQuality":48},"0001193125-26-267683-0","Humrichouse Ximena G","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1446463\u002F000119312526267683\u002F0001193125-26-267683-index.htm",3503,51783,"G","Gift",{"cik":29,"filedAt":79,"filingId":80,"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":81,"rawFilingUrl":82,"shares":54,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":40,"transactionDate":85,"intentLabel":47,"signalQuality":48},"2026-06-09T00:00:00.000Z","0001193125-26-264005-0",32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1295210\u002F000119312526264005\u002F0001193125-26-264005-index.htm",90988,750592,"2026-06-09",{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":40,"transactionDate":96,"intentLabel":47,"signalQuality":48},"2026-06-08T20:58:27.000Z","0001193125-26-261981-0","Bedard Caren","SVP-Global Controller",30.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1396613\u002F000119312526261981\u002F0001193125-26-261981-index.htm",8000,33276,241840,"2026-06-04",{"cik":29,"filedAt":98,"filingId":99,"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":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":40,"transactionDate":105,"intentLabel":47,"signalQuality":48},"2026-06-08T00:00:00.000Z","0001193125-26-261995-0",31.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1295210\u002F000119312526261995\u002F0001193125-26-261995-index.htm",2769,114444,87223.5,"2026-06-08",{"cik":29,"filedAt":107,"filingId":108,"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":109,"ownerTitle":72,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":76,"transactionDate":113,"intentLabel":77,"signalQuality":48},"2026-05-19T00:00:00.000Z","0001193125-26-230776-0","Zoradi Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615507\u002F000119312526230776\u002F0001193125-26-230776-index.htm",7364,293972,"2026-04-06",{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":40,"transactionDate":124,"intentLabel":47,"signalQuality":48},"2026-05-13T00:00:00.000Z","0001193125-26-221722-0","Thomas Melissa","EVP, Chief Financial Officer",26.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1760333\u002F000119312526221722\u002F0001193125-26-221722-index.htm",37784,167312,1003920.88,"2026-05-12",{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":72,"ownershipType":62,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":133,"transactionDate":134,"intentLabel":135,"signalQuality":136,"insiderHistory":137},"2026-05-04T00:00:00.000Z","0001193125-26-204036-0",29.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615507\u002F000119312526204036\u002F0001193125-26-204036-index.htm",150000,286608,4428000,"S","2026-05-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":139,"filingId":140,"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":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":40,"transactionDate":113,"intentLabel":47,"signalQuality":48},"2026-04-07T00:00:00.000Z","0001193125-26-145754-0",30,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1295210\u002F000119312526145754\u002F0001193125-26-145754-index.htm",11169,117213,335070,{"cik":29,"filedAt":139,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":62,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":40,"transactionDate":113,"intentLabel":47,"signalQuality":48},"0001193125-26-145688-0","Gamble Sean","Chief Executive Officer",30.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616557\u002F000119312526145688\u002F0001193125-26-145688-index.htm",109455,585562,3285839.1,{"cik":29,"filedAt":156,"filingId":157,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":161,"transactionDate":162,"intentLabel":163,"signalQuality":48},"2026-04-02T00:00:00.000Z","0001193125-26-140174-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1396613\u002F000119312526140174\u002F0001193125-26-140174-index.htm",700,41276,"A","2026-04-01","Stock award",{"cik":29,"filedAt":165,"filingId":166,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":40,"transactionDate":172,"intentLabel":47,"signalQuality":48},"2026-03-02T00:00:00.000Z","0001193125-26-085609-0",28.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1760333\u002F000119312526085609\u002F0001193125-26-085609-index.htm",32396,205096,910003.64,"2026-02-27",{"cik":29,"filedAt":165,"filingId":174,"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":148,"ownerTitle":149,"ownershipType":62,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":40,"transactionDate":172,"intentLabel":47,"signalQuality":48},"0001193125-26-085594-0",27.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616557\u002F000119312526085594\u002F0001193125-26-085594-index.htm",73206,695017,2015361.1800000002,"services",[182,185,188,191,194,197],{"ticker":183,"issuerName":184},"SE","Sea Ltd",{"ticker":186,"issuerName":187},"APP","AppLovin Corp",{"ticker":189,"issuerName":190},"UBER","Uber Technologies, Inc",{"ticker":192,"issuerName":193},"GOOGL","Alphabet Inc.",{"ticker":195,"issuerName":196},"DASH","DoorDash, Inc.",{"ticker":198,"issuerName":199},"NFLX","NETFLIX INC",{"count":201,"fetchedAt":202,"source":203},15,"2026-08-03T21:08:56.689Z","sqlite",{"data":205,"meta":207},{"value":25,"quality":206,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":208,"fetchedAt":209,"source":203},1,"2026-08-03T21:08:56.690Z",{"data":211,"meta":223},{"ticker":32,"ceo":212,"industry":213,"fullTimeEmployees":214,"ipoDate":215,"country":216,"state":217,"city":218,"website":219,"exchangeShort":25,"marketCap":25,"beta":220,"range52w":221,"fetchedAt":222},"Sean Gamble","Entertainment",9252,"2007-04-24","US","TX","Plano","https:\u002F\u002Fir.cinemark.com",1.007,"21.6-32.95","2026-06-08T21:00:39.898Z",{"count":208,"fetchedAt":209,"source":203},{"data":225,"meta":227},{"ticker":32,"points":226},[],{"count":208,"fetchedAt":228,"source":203},"2026-08-03T21:08:56.691Z",{"data":230,"meta":1572},{"congressTrades":231,"insiderTrades":232,"priceHistory":248,"ticker":32},[],[233,234,235,236,237,238,239,240,241,242,243,244,245,246,247],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":40,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":40,"transactionDate":57},{"cik":29,"filedAt":50,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":40,"transactionDate":68},{"cik":29,"filedAt":50,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":68},{"cik":29,"filedAt":79,"filingId":80,"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":81,"rawFilingUrl":82,"shares":54,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":40,"transactionDate":85},{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":40,"transactionDate":96},{"cik":29,"filedAt":98,"filingId":99,"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":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":40,"transactionDate":105},{"cik":29,"filedAt":107,"filingId":108,"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":109,"ownerTitle":72,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":76,"transactionDate":113},{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":40,"transactionDate":124},{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":72,"ownershipType":62,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":133,"transactionDate":134},{"cik":29,"filedAt":139,"filingId":140,"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":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":40,"transactionDate":113},{"cik":29,"filedAt":139,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":62,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":40,"transactionDate":113},{"cik":29,"filedAt":156,"filingId":157,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":161,"transactionDate":162},{"cik":29,"filedAt":165,"filingId":166,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":40,"transactionDate":172},{"cik":29,"filedAt":165,"filingId":174,"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":148,"ownerTitle":149,"ownershipType":62,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":40,"transactionDate":172},[249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,323,326,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,375,378,381,384,387,390,392,395,398,401,404,407,410,413,416,419,422,425,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,516,519,522,525,528,531,534,537,540,543,545,548,551,554,557,559,562,565,568,570,573,576,579,582,585,587,590,593,596,599,602,605,608,611,614,616,619,622,625,628,631,634,637,640,643,645,648,651,653,656,659,662,665,667,670,673,676,679,682,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,827,830,833,836,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,926,928,931,933,936,939,942,945,948,951,954,956,959,962,965,968,971,974,977,980,983,985,988,991,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1023,1026,1028,1031,1034,1037,1040,1043,1046,1048,1051,1054,1057,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1294,1297,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1345,1346,1349,1351,1353,1356,1359,1362,1364,1367,1370,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1403,1406,1408,1411,1414,1417,1419,1421,1424,1426,1429,1432,1435,1437,1439,1441,1444,1447,1450,1452,1455,1458,1461,1463,1466,1468,1470,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1518,1521,1524,1527,1529,1532,1535,1538,1540,1543,1546,1549,1552,1555,1558,1561,1563,1566,1569],{"date":250,"close":251},"2021-08-06",15.630000114440918,{"date":253,"close":254},"2021-08-13",14.470000267028809,{"date":256,"close":257},"2021-08-20",14.479999542236328,{"date":259,"close":260},"2021-08-27",17.25,{"date":262,"close":263},"2021-09-03",17.010000228881836,{"date":265,"close":266},"2021-09-10",16.84000015258789,{"date":268,"close":269},"2021-09-17",17.950000762939453,{"date":271,"close":272},"2021-09-24",18.84000015258789,{"date":274,"close":275},"2021-10-01",19.920000076293945,{"date":277,"close":278},"2021-10-08",21.15999984741211,{"date":280,"close":281},"2021-10-15",20.18000030517578,{"date":283,"close":284},"2021-10-22",20.440000534057617,{"date":286,"close":287},"2021-10-29",18.799999237060547,{"date":289,"close":290},"2021-11-05",22.110000610351562,{"date":292,"close":293},"2021-11-12",20.450000762939453,{"date":295,"close":296},"2021-11-19",17.979999542236328,{"date":298,"close":299},"2021-11-26",16,{"date":301,"close":302},"2021-12-03",15.420000076293945,{"date":304,"close":305},"2021-12-10",16.8799991607666,{"date":307,"close":308},"2021-12-17",16.209999084472656,{"date":310,"close":311},"2021-12-23",17.43000030517578,{"date":313,"close":314},"2021-12-31",16.1200008392334,{"date":316,"close":317},"2022-01-07",17.170000076293945,{"date":319,"close":320},"2022-01-14",17.3799991607666,{"date":322,"close":299},"2022-01-21",{"date":324,"close":325},"2022-01-28",14.34000015258789,{"date":327,"close":302},"2022-02-04",{"date":329,"close":330},"2022-02-11",17.110000610351562,{"date":332,"close":333},"2022-02-18",17.510000228881836,{"date":335,"close":336},"2022-02-25",17.719999313354492,{"date":338,"close":339},"2022-03-04",17.290000915527344,{"date":341,"close":342},"2022-03-11",15.430000305175781,{"date":344,"close":345},"2022-03-18",16.06999969482422,{"date":347,"close":348},"2022-03-25",17.06999969482422,{"date":350,"close":351},"2022-04-01",17.139999389648438,{"date":353,"close":354},"2022-04-08",15.75,{"date":356,"close":357},"2022-04-14",17.020000457763672,{"date":359,"close":360},"2022-04-22",16.610000610351562,{"date":362,"close":363},"2022-04-29",15.859999656677246,{"date":365,"close":366},"2022-05-06",15.180000305175781,{"date":368,"close":369},"2022-05-13",16.25,{"date":371,"close":372},"2022-05-20",15.920000076293945,{"date":374,"close":351},"2022-05-27",{"date":376,"close":377},"2022-06-03",16.700000762939453,{"date":379,"close":380},"2022-06-10",15.600000381469727,{"date":382,"close":383},"2022-06-17",14.279999732971191,{"date":385,"close":386},"2022-06-24",14.8100004196167,{"date":388,"close":389},"2022-07-01",15.029999732971191,{"date":391,"close":380},"2022-07-08",{"date":393,"close":394},"2022-07-15",16.1299991607666,{"date":396,"close":397},"2022-07-22",18.920000076293945,{"date":399,"close":400},"2022-07-29",18.329999923706055,{"date":402,"close":403},"2022-08-05",16.75,{"date":405,"close":406},"2022-08-12",17.239999771118164,{"date":408,"close":409},"2022-08-19",16.270000457763672,{"date":411,"close":412},"2022-08-26",14.819999694824219,{"date":414,"close":415},"2022-09-02",13.609999656677246,{"date":417,"close":418},"2022-09-09",14.069999694824219,{"date":420,"close":421},"2022-09-16",13.569999694824219,{"date":423,"close":424},"2022-09-23",12.109999656677246,{"date":426,"close":424},"2022-09-30",{"date":428,"close":429},"2022-10-07",11.479999542236328,{"date":431,"close":432},"2022-10-14",9.359999656677246,{"date":434,"close":435},"2022-10-21",9.770000457763672,{"date":437,"close":438},"2022-10-28",10.789999961853027,{"date":440,"close":441},"2022-11-04",11.609999656677246,{"date":443,"close":444},"2022-11-11",12.390000343322754,{"date":446,"close":447},"2022-11-18",12.640000343322754,{"date":449,"close":450},"2022-11-25",13.850000381469727,{"date":452,"close":453},"2022-12-02",13.770000457763672,{"date":455,"close":456},"2022-12-09",12.199999809265137,{"date":458,"close":459},"2022-12-16",10.829999923706055,{"date":461,"close":462},"2022-12-23",8.640000343322754,{"date":464,"close":465},"2022-12-30",8.65999984741211,{"date":467,"close":468},"2023-01-06",8.420000076293945,{"date":470,"close":471},"2023-01-13",10.8100004196167,{"date":473,"close":474},"2023-01-20",11.039999961853027,{"date":476,"close":477},"2023-01-27",11.5600004196167,{"date":479,"close":480},"2023-02-03",12.59000015258789,{"date":482,"close":483},"2023-02-10",11.699999809265137,{"date":485,"close":486},"2023-02-17",11.680000305175781,{"date":488,"close":489},"2023-02-24",13.270000457763672,{"date":491,"close":492},"2023-03-03",13.75,{"date":494,"close":495},"2023-03-10",12.850000381469727,{"date":497,"close":498},"2023-03-17",12.270000457763672,{"date":500,"close":501},"2023-03-24",13.420000076293945,{"date":503,"close":504},"2023-03-31",14.789999961853027,{"date":506,"close":507},"2023-04-06",15.210000038146973,{"date":509,"close":510},"2023-04-14",16.280000686645508,{"date":512,"close":513},"2023-04-21",16.479999542236328,{"date":515,"close":305},"2023-04-28",{"date":517,"close":518},"2023-05-05",16.139999389648438,{"date":520,"close":521},"2023-05-12",16.450000762939453,{"date":523,"close":524},"2023-05-19",16.850000381469727,{"date":526,"close":527},"2023-05-26",16.559999465942383,{"date":529,"close":530},"2023-06-02",16.81999969482422,{"date":532,"close":533},"2023-06-09",18.65999984741211,{"date":535,"close":536},"2023-06-16",17.049999237060547,{"date":538,"close":539},"2023-06-23",16.200000762939453,{"date":541,"close":542},"2023-06-30",16.5,{"date":544,"close":251},"2023-07-07",{"date":546,"close":547},"2023-07-14",15.5600004196167,{"date":549,"close":550},"2023-07-21",15.479999542236328,{"date":552,"close":553},"2023-07-28",16.579999923706055,{"date":555,"close":556},"2023-08-04",17.530000686645508,{"date":558,"close":333},"2023-08-11",{"date":560,"close":561},"2023-08-18",17.959999084472656,{"date":563,"close":564},"2023-08-25",15.6899995803833,{"date":566,"close":567},"2023-09-01",17.030000686645508,{"date":569,"close":518},"2023-09-08",{"date":571,"close":572},"2023-09-15",16.770000457763672,{"date":574,"close":575},"2023-09-22",17.639999389648438,{"date":577,"close":578},"2023-09-29",18.350000381469727,{"date":580,"close":581},"2023-10-06",19.65999984741211,{"date":583,"close":584},"2023-10-13",17,{"date":586,"close":354},"2023-10-20",{"date":588,"close":589},"2023-10-27",15.510000228881836,{"date":591,"close":592},"2023-11-03",16.440000534057617,{"date":594,"close":595},"2023-11-10",14.510000228881836,{"date":597,"close":598},"2023-11-17",14.399999618530273,{"date":600,"close":601},"2023-11-24",14.220000267028809,{"date":603,"close":604},"2023-12-01",14.609999656677246,{"date":606,"close":607},"2023-12-08",14.710000038146973,{"date":609,"close":610},"2023-12-15",15.289999961853027,{"date":612,"close":613},"2023-12-22",14.09000015258789,{"date":615,"close":613},"2023-12-29",{"date":617,"close":618},"2024-01-05",13.779999732971191,{"date":620,"close":621},"2024-01-12",13.5,{"date":623,"close":624},"2024-01-19",14.25,{"date":626,"close":627},"2024-01-26",14.260000228881836,{"date":629,"close":630},"2024-02-02",14.100000381469727,{"date":632,"close":633},"2024-02-09",15.039999961853027,{"date":635,"close":636},"2024-02-16",16.540000915527344,{"date":638,"close":639},"2024-02-23",16.290000915527344,{"date":641,"close":642},"2024-03-01",17.579999923706055,{"date":644,"close":351},"2024-03-08",{"date":646,"close":647},"2024-03-15",18.34000015258789,{"date":649,"close":650},"2024-03-22",17.969999313354492,{"date":652,"close":650},"2024-03-28",{"date":654,"close":655},"2024-04-05",19.770000457763672,{"date":657,"close":658},"2024-04-12",17.790000915527344,{"date":660,"close":661},"2024-04-19",18.219999313354492,{"date":663,"close":664},"2024-04-26",17.649999618530273,{"date":666,"close":336},"2024-05-03",{"date":668,"close":669},"2024-05-10",17.18000030517578,{"date":671,"close":672},"2024-05-17",17.68000030517578,{"date":674,"close":675},"2024-05-24",17.8799991607666,{"date":677,"close":678},"2024-05-31",17.270000457763672,{"date":680,"close":681},"2024-06-07",16.799999237060547,{"date":683,"close":400},"2024-06-14",{"date":685,"close":686},"2024-06-21",19.479999542236328,{"date":688,"close":689},"2024-06-28",21.6200008392334,{"date":691,"close":692},"2024-07-05",21.729999542236328,{"date":694,"close":695},"2024-07-12",21.600000381469727,{"date":697,"close":698},"2024-07-19",21.3700008392334,{"date":700,"close":701},"2024-07-26",21.989999771118164,{"date":703,"close":704},"2024-08-02",24.850000381469727,{"date":706,"close":707},"2024-08-09",25.979999542236328,{"date":709,"close":710},"2024-08-16",26.520000457763672,{"date":712,"close":713},"2024-08-23",27.799999237060547,{"date":715,"close":716},"2024-08-30",27.3799991607666,{"date":718,"close":719},"2024-09-06",28.09000015258789,{"date":721,"close":722},"2024-09-13",28.75,{"date":724,"close":725},"2024-09-20",28.31999969482422,{"date":727,"close":728},"2024-09-27",27.84000015258789,{"date":730,"close":731},"2024-10-04",26.760000228881836,{"date":733,"close":734},"2024-10-11",29.68000030517578,{"date":736,"close":737},"2024-10-18",28.770000457763672,{"date":739,"close":740},"2024-10-25",28.690000534057617,{"date":742,"close":743},"2024-11-01",29.850000381469727,{"date":745,"close":746},"2024-11-08",31.510000228881836,{"date":748,"close":749},"2024-11-15",31.84000015258789,{"date":751,"close":752},"2024-11-22",32.630001068115234,{"date":754,"close":755},"2024-11-29",34.52000045776367,{"date":757,"close":758},"2024-12-06",35.18000030517578,{"date":760,"close":761},"2024-12-13",32.15999984741211,{"date":763,"close":764},"2024-12-20",30.829999923706055,{"date":766,"close":767},"2024-12-27",30.950000762939453,{"date":769,"close":770},"2025-01-03",31.059999465942383,{"date":772,"close":773},"2025-01-10",30.15999984741211,{"date":775,"close":776},"2025-01-17",28.670000076293945,{"date":778,"close":779},"2025-01-24",29.09000015258789,{"date":781,"close":782},"2025-01-31",28.6299991607666,{"date":784,"close":785},"2025-02-07",31.040000915527344,{"date":787,"close":788},"2025-02-14",32.560001373291016,{"date":790,"close":791},"2025-02-21",27.450000762939453,{"date":793,"close":794},"2025-02-28",25.610000610351562,{"date":796,"close":797},"2025-03-07",24.399999618530273,{"date":799,"close":800},"2025-03-14",24.25,{"date":802,"close":803},"2025-03-21",26.049999237060547,{"date":805,"close":806},"2025-03-28",24.84000015258789,{"date":808,"close":809},"2025-04-04",24.579999923706055,{"date":811,"close":812},"2025-04-11",27.93000030517578,{"date":814,"close":815},"2025-04-17",28.540000915527344,{"date":817,"close":818},"2025-04-25",29.540000915527344,{"date":820,"close":821},"2025-05-02",30.299999237060547,{"date":823,"close":824},"2025-05-09",31.239999771118164,{"date":826,"close":749},"2025-05-16",{"date":828,"close":829},"2025-05-23",32.45000076293945,{"date":831,"close":832},"2025-05-30",33.77000045776367,{"date":834,"close":835},"2025-06-06",32.13999938964844,{"date":837,"close":835},"2025-06-13",{"date":839,"close":840},"2025-06-20",31.889999389648438,{"date":842,"close":843},"2025-06-27",30.100000381469727,{"date":845,"close":846},"2025-07-03",30.709999084472656,{"date":848,"close":849},"2025-07-11",29.799999237060547,{"date":851,"close":852},"2025-07-18",30.219999313354492,{"date":854,"close":855},"2025-07-25",29.040000915527344,{"date":857,"close":858},"2025-07-30",27.25,{"date":860,"close":861},"2025-07-31",26.8700008392334,{"date":863,"close":864},"2025-08-01",25.8700008392334,{"date":866,"close":867},"2025-08-04",25.690000534057617,{"date":869,"close":870},"2025-08-05",25.5,{"date":872,"close":873},"2025-08-06",24.920000076293945,{"date":875,"close":876},"2025-08-07",24.989999771118164,{"date":878,"close":879},"2025-08-08",24.809999465942383,{"date":881,"close":882},"2025-08-11",25.299999237060547,{"date":884,"close":885},"2025-08-12",25.389999389648438,{"date":887,"close":707},"2025-08-13",{"date":889,"close":890},"2025-08-14",25.329999923706055,{"date":892,"close":893},"2025-08-15",25.6200008392334,{"date":895,"close":896},"2025-08-18",26.09000015258789,{"date":898,"close":899},"2025-08-19",26.469999313354492,{"date":901,"close":902},"2025-08-20",26.579999923706055,{"date":904,"close":905},"2025-08-21",26.18000030517578,{"date":907,"close":908},"2025-08-22",26.549999237060547,{"date":910,"close":911},"2025-08-25",26.15999984741211,{"date":913,"close":914},"2025-08-26",25.8799991607666,{"date":916,"close":917},"2025-08-27",25.93000030517578,{"date":919,"close":920},"2025-08-28",25.489999771118164,{"date":922,"close":923},"2025-08-29",25.799999237060547,{"date":925,"close":794},"2025-09-02",{"date":927,"close":885},"2025-09-03",{"date":929,"close":930},"2025-09-04",25.40999984741211,{"date":932,"close":914},"2025-09-05",{"date":934,"close":935},"2025-09-08",27.459999084472656,{"date":937,"close":938},"2025-09-09",27.010000228881836,{"date":940,"close":941},"2025-09-10",27.15999984741211,{"date":943,"close":944},"2025-09-11",28.170000076293945,{"date":946,"close":947},"2025-09-12",28.25,{"date":949,"close":950},"2025-09-15",28.520000457763672,{"date":952,"close":953},"2025-09-16",28.559999465942383,{"date":955,"close":947},"2025-09-17",{"date":957,"close":958},"2025-09-18",27.8799991607666,{"date":960,"close":961},"2025-09-19",27.610000610351562,{"date":963,"close":964},"2025-09-22",28,{"date":966,"close":967},"2025-09-23",28.989999771118164,{"date":969,"close":970},"2025-09-24",28.56999969482422,{"date":972,"close":973},"2025-09-25",28.389999389648438,{"date":975,"close":976},"2025-09-26",28.600000381469727,{"date":978,"close":979},"2025-09-29",27.559999465942383,{"date":981,"close":982},"2025-09-30",28.020000457763672,{"date":984,"close":982},"2025-10-01",{"date":986,"close":987},"2025-10-02",27.81999969482422,{"date":989,"close":990},"2025-10-03",28.229999542236328,{"date":992,"close":993},"2025-10-06",26.920000076293945,{"date":995,"close":996},"2025-10-07",26.309999465942383,{"date":998,"close":999},"2025-10-08",25.729999542236328,{"date":1001,"close":1002},"2025-10-09",26.600000381469727,{"date":1004,"close":1005},"2025-10-10",25.75,{"date":1007,"close":1008},"2025-10-13",25.09000015258789,{"date":1010,"close":911},"2025-10-14",{"date":1012,"close":1013},"2025-10-15",27,{"date":1015,"close":1016},"2025-10-16",26.5,{"date":1018,"close":1019},"2025-10-17",26.459999084472656,{"date":1021,"close":1022},"2025-10-20",26.700000762939453,{"date":1024,"close":1025},"2025-10-21",27.270000457763672,{"date":1027,"close":996},"2025-10-22",{"date":1029,"close":1030},"2025-10-23",26.440000534057617,{"date":1032,"close":1033},"2025-10-24",26.399999618530273,{"date":1035,"close":1036},"2025-10-27",27.040000915527344,{"date":1038,"close":1039},"2025-10-28",26.649999618530273,{"date":1041,"close":1042},"2025-10-29",27.290000915527344,{"date":1044,"close":1045},"2025-10-30",26.170000076293945,{"date":1047,"close":938},"2025-10-31",{"date":1049,"close":1050},"2025-11-03",26.739999771118164,{"date":1052,"close":1053},"2025-11-04",26.75,{"date":1055,"close":1056},"2025-11-05",28.790000915527344,{"date":1058,"close":967},"2025-11-06",{"date":1060,"close":1061},"2025-11-07",28.579999923706055,{"date":1063,"close":1064},"2025-11-10",30.09000015258789,{"date":1066,"close":1067},"2025-11-11",30.40999984741211,{"date":1069,"close":1070},"2025-11-12",30.020000457763672,{"date":1072,"close":1073},"2025-11-13",29.950000762939453,{"date":1075,"close":1076},"2025-11-14",29.8799991607666,{"date":1078,"close":1079},"2025-11-17",29.59000015258789,{"date":1081,"close":1082},"2025-11-18",30.18000030517578,{"date":1084,"close":843},"2025-11-19",{"date":1086,"close":1087},"2025-11-20",29.059999465942383,{"date":1089,"close":1090},"2025-11-21",29.489999771118164,{"date":1092,"close":1093},"2025-11-24",27.969999313354492,{"date":1095,"close":1096},"2025-11-25",27.989999771118164,{"date":1098,"close":1099},"2025-11-26",27.5,{"date":1101,"close":716},"2025-11-28",{"date":1103,"close":1104},"2025-12-01",26.8799991607666,{"date":1106,"close":1107},"2025-12-02",25.25,{"date":1109,"close":1110},"2025-12-03",22.889999389648438,{"date":1112,"close":1113},"2025-12-04",23.860000610351562,{"date":1115,"close":1116},"2025-12-05",21.950000762939453,{"date":1118,"close":1119},"2025-12-08",23.5,{"date":1121,"close":1122},"2025-12-09",24.520000457763672,{"date":1124,"close":1125},"2025-12-10",25.1299991607666,{"date":1127,"close":1128},"2025-12-11",25.049999237060547,{"date":1130,"close":1131},"2025-12-12",24.649999618530273,{"date":1133,"close":1134},"2025-12-15",23.829999923706055,{"date":1136,"close":1137},"2025-12-16",23.809999465942383,{"date":1139,"close":1140},"2025-12-17",23.489999771118164,{"date":1142,"close":1143},"2025-12-18",21.93000030517578,{"date":1145,"close":1146},"2025-12-19",22.270000457763672,{"date":1148,"close":1149},"2025-12-22",22.450000762939453,{"date":1151,"close":1152},"2025-12-23",22.719999313354492,{"date":1154,"close":1155},"2025-12-24",22.700000762939453,{"date":1157,"close":1158},"2025-12-26",22.860000610351562,{"date":1160,"close":1161},"2025-12-29",23.110000610351562,{"date":1163,"close":1164},"2025-12-30",23.209999084472656,{"date":1166,"close":1167},"2025-12-31",23.239999771118164,{"date":1169,"close":1170},"2026-01-02",23.530000686645508,{"date":1172,"close":1173},"2026-01-05",22.969999313354492,{"date":1175,"close":1176},"2026-01-06",22.760000228881836,{"date":1178,"close":1179},"2026-01-07",22.549999237060547,{"date":1181,"close":1182},"2026-01-08",22.739999771118164,{"date":1184,"close":1185},"2026-01-09",22.469999313354492,{"date":1187,"close":1188},"2026-01-12",23.850000381469727,{"date":1190,"close":1191},"2026-01-13",23.09000015258789,{"date":1193,"close":1194},"2026-01-14",24.079999923706055,{"date":1196,"close":1197},"2026-01-15",24.459999084472656,{"date":1199,"close":1200},"2026-01-16",23.93000030517578,{"date":1202,"close":1203},"2026-01-20",24.549999237060547,{"date":1205,"close":1206},"2026-01-21",24.18000030517578,{"date":1208,"close":1209},"2026-01-22",24.1200008392334,{"date":1211,"close":1212},"2026-01-23",24.010000228881836,{"date":1214,"close":1215},"2026-01-26",23.65999984741211,{"date":1217,"close":1218},"2026-01-27",23.1200008392334,{"date":1220,"close":1221},"2026-01-28",23.520000457763672,{"date":1223,"close":1224},"2026-01-29",23.229999542236328,{"date":1226,"close":1227},"2026-01-30",23.68000030517578,{"date":1229,"close":1230},"2026-02-02",24.670000076293945,{"date":1232,"close":1233},"2026-02-03",24.68000030517578,{"date":1235,"close":1236},"2026-02-04",25.200000762939453,{"date":1238,"close":1239},"2026-02-05",25.3700008392334,{"date":1241,"close":1242},"2026-02-06",25.770000457763672,{"date":1244,"close":1245},"2026-02-09",25.81999969482422,{"date":1247,"close":1005},"2026-02-10",{"date":1249,"close":1250},"2026-02-11",26.040000915527344,{"date":1252,"close":1253},"2026-02-12",24.860000610351562,{"date":1255,"close":1256},"2026-02-13",24.8799991607666,{"date":1258,"close":1259},"2026-02-17",25.360000610351562,{"date":1261,"close":1262},"2026-02-18",26.40999984741211,{"date":1264,"close":1265},"2026-02-19",26.360000610351562,{"date":1267,"close":1268},"2026-02-20",26.489999771118164,{"date":1270,"close":1271},"2026-02-23",25.899999618530273,{"date":1273,"close":1274},"2026-02-24",25.65999984741211,{"date":1276,"close":1277},"2026-02-25",26,{"date":1279,"close":1280},"2026-02-26",26.719999313354492,{"date":172,"close":1282},28.239999771118164,{"date":1284,"close":1285},"2026-03-02",28.549999237060547,{"date":1287,"close":1288},"2026-03-03",28.68000030517578,{"date":1290,"close":1291},"2026-03-04",28.610000610351562,{"date":1293,"close":947},"2026-03-05",{"date":1295,"close":1296},"2026-03-06",27.649999618530273,{"date":1298,"close":1299},"2026-03-09",27.06999969482422,{"date":1301,"close":1302},"2026-03-10",26.65999984741211,{"date":1304,"close":1305},"2026-03-11",26.010000228881836,{"date":1307,"close":1308},"2026-03-12",25.530000686645508,{"date":1310,"close":1311},"2026-03-13",25.780000686645508,{"date":1313,"close":1314},"2026-03-16",26.389999389648438,{"date":1316,"close":731},"2026-03-17",{"date":1318,"close":1319},"2026-03-18",26.6299991607666,{"date":1321,"close":1322},"2026-03-19",26.3700008392334,{"date":1324,"close":1325},"2026-03-20",26.43000030517578,{"date":1327,"close":1328},"2026-03-23",27.809999465942383,{"date":1330,"close":1331},"2026-03-24",28.149999618530273,{"date":1333,"close":1334},"2026-03-25",27.670000076293945,{"date":1336,"close":1337},"2026-03-26",28.110000610351562,{"date":1339,"close":1340},"2026-03-27",28.059999465942383,{"date":1342,"close":713},"2026-03-30",{"date":1344,"close":950},"2026-03-31",{"date":162,"close":815},{"date":1347,"close":1348},"2026-04-02",29.239999771118164,{"date":113,"close":1350},30.1299991607666,{"date":1352,"close":1076},"2026-04-07",{"date":1354,"close":1355},"2026-04-08",29.719999313354492,{"date":1357,"close":1358},"2026-04-09",30.8700008392334,{"date":1360,"close":1361},"2026-04-10",30.3700008392334,{"date":1363,"close":1361},"2026-04-13",{"date":1365,"close":1366},"2026-04-14",30.459999084472656,{"date":1368,"close":1369},"2026-04-15",29.899999618530273,{"date":1371,"close":141},"2026-04-16",{"date":1373,"close":1374},"2026-04-17",30.010000228881836,{"date":1376,"close":1377},"2026-04-20",30.260000228881836,{"date":1379,"close":1380},"2026-04-21",28.8700008392334,{"date":1382,"close":1383},"2026-04-22",28.530000686645508,{"date":1385,"close":976},"2026-04-23",{"date":1387,"close":1388},"2026-04-24",28.479999542236328,{"date":1390,"close":1391},"2026-04-27",29.440000534057617,{"date":1393,"close":1394},"2026-04-28",29.25,{"date":1396,"close":1397},"2026-04-29",29.010000228881836,{"date":1399,"close":1400},"2026-04-30",29.520000457763672,{"date":134,"close":1402},27.6200008392334,{"date":1404,"close":1405},"2026-05-04",27.260000228881836,{"date":1407,"close":1013},"2026-05-05",{"date":1409,"close":1410},"2026-05-06",27.729999542236328,{"date":1412,"close":1413},"2026-05-07",27.469999313354492,{"date":1415,"close":1416},"2026-05-08",27.059999465942383,{"date":1418,"close":731},"2026-05-11",{"date":124,"close":1420},26.280000686645508,{"date":1422,"close":1423},"2026-05-13",26.290000915527344,{"date":1425,"close":1265},"2026-05-14",{"date":1427,"close":1428},"2026-05-15",25.959999084472656,{"date":1430,"close":1431},"2026-05-18",26.829999923706055,{"date":1433,"close":1434},"2026-05-19",26.299999237060547,{"date":1436,"close":1262},"2026-05-20",{"date":1438,"close":1002},"2026-05-21",{"date":1440,"close":1325},"2026-05-22",{"date":1442,"close":1443},"2026-05-26",27.299999237060547,{"date":1445,"close":1446},"2026-05-27",27.18000030517578,{"date":1448,"close":1449},"2026-05-28",27.239999771118164,{"date":1451,"close":964},"2026-05-29",{"date":1453,"close":1454},"2026-06-01",31.030000686645508,{"date":1456,"close":1457},"2026-06-02",30.600000381469727,{"date":1459,"close":1460},"2026-06-03",29.739999771118164,{"date":96,"close":1462},30.809999465942383,{"date":1464,"close":1465},"2026-06-05",31.229999542236328,{"date":105,"close":1467},31.450000762939453,{"date":85,"close":1469},32.02000045776367,{"date":57,"close":1471},33.04999923706055,{"date":68,"close":1473},34.0099983215332,{"date":1475,"close":1476},"2026-06-12",33.79999923706055,{"date":1478,"close":1479},"2026-06-15",32.16999816894531,{"date":1481,"close":1482},"2026-06-16",33.02000045776367,{"date":1484,"close":1485},"2026-06-17",33.11000061035156,{"date":1487,"close":1488},"2026-06-18",33.7599983215332,{"date":1490,"close":1491},"2026-06-22",33.61000061035156,{"date":1493,"close":1494},"2026-06-23",33.810001373291016,{"date":1496,"close":1497},"2026-06-24",33.15999984741211,{"date":1499,"close":1500},"2026-06-25",32.369998931884766,{"date":1502,"close":1503},"2026-06-26",33.439998626708984,{"date":1505,"close":1506},"2026-06-29",32.70000076293945,{"date":1508,"close":1509},"2026-06-30",31.729999542236328,{"date":1511,"close":1512},"2026-07-01",31.700000762939453,{"date":1514,"close":1515},"2026-07-02",31.530000686645508,{"date":1517,"close":1073},"2026-07-06",{"date":1519,"close":1520},"2026-07-07",29.420000076293945,{"date":1522,"close":1523},"2026-07-08",29.75,{"date":1525,"close":1526},"2026-07-09",29.610000610351562,{"date":1528,"close":855},"2026-07-10",{"date":1530,"close":1531},"2026-07-13",29.149999618530273,{"date":1533,"close":1534},"2026-07-14",29.3700008392334,{"date":1536,"close":1537},"2026-07-15",29.829999923706055,{"date":1539,"close":743},"2026-07-16",{"date":1541,"close":1542},"2026-07-17",30.420000076293945,{"date":1544,"close":1545},"2026-07-20",31.940000534057617,{"date":1547,"close":1548},"2026-07-21",31.479999542236328,{"date":1550,"close":1551},"2026-07-22",32.25,{"date":1553,"close":1554},"2026-07-23",32.689998626708984,{"date":1556,"close":1557},"2026-07-24",32.709999084472656,{"date":1559,"close":1560},"2026-07-27",33.65999984741211,{"date":46,"close":1562},35.060001373291016,{"date":1564,"close":1565},"2026-07-29",34.88999938964844,{"date":1567,"close":1568},"2026-07-30",36.150001525878906,{"date":1570,"close":1571},"2026-07-31",36.59000015258789,{"count":208,"fetchedAt":1573,"source":203},"2026-08-03T21:08:56.709Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1575},"\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>",1785791336641]