[{"data":1,"prerenderedAt":1549},["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-DRVN":25,"$fDsHUpe7hlEcaSwLb1PyVfmo_NZAWeG8UK8YOTT2k0XM":26,"ticker-mcap-DRVN":201,"ticker-profile-DRVN":211,"ticker-earnings-DRVN":225,"ticker-congress-DRVN":229},{"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":197},{"identity":28,"transactions":33,"sectorSlug":177,"relatedTickers":178},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1804745","Driven Brands Holdings Inc.","Services","DRVN",[34,47,53,59,65,70,76,82,89,97,105,113,121,129,140,150,156,165,171],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:46:08.000Z","0001552292-26-000002-0","Tomas Jose D.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804745\u002F000155229226000002\u002F0001552292-26-000002-index.htm",12595,40073,"A","2026-06-29","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:45:41.000Z","0001226872-26-000002-0","SWINBURN PETER S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804745\u002F000122687226000002\u002F0001226872-26-000002-index.htm",249961,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:45:14.000Z","0001832333-26-000011-0","Stroup Karen B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832333\u002F000183233326000011\u002F0001832333-26-000011-index.htm",44937,{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:44:53.000Z","0001240668-26-000004-0","PUCKETT RICK D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804745\u002F000124066826000004\u002F0001240668-26-000004-index.htm",182077,{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:44:34.000Z","0001278800-26-000002-0","JOHNSON TIMOTHY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804745\u002F000127880026000002\u002F0001278800-26-000002-index.htm",{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":41,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:44:17.000Z","0001872045-26-000002-0","Harmon Damien","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1872045\u002F000187204526000002\u002F0001872045-26-000002-index.htm",32018,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":41,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:43:56.000Z","0001540018-26-000005-0","Halligan Catherine Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804745\u002F000154001826000005\u002F0001540018-26-000005-index.htm",39195,{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:43:37.000Z","0001832331-26-000005-0","Fitzpatrick Jonathan G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832331\u002F000183233126000005\u002F0001832331-26-000005-index.htm",16794,2280730,{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:43:16.000Z","0002065788-26-000004-0","Fondell Rebecca","SVP & Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2065788\u002F000206578826000004\u002F0002065788-26-000004-index.htm",12213,38417,{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:42:58.000Z","0001964983-26-000009-0","Khalid Muhammad","EVP, Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964983\u002F000196498326000009\u002F0001964983-26-000009-index.htm",54866,199220,{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:42:40.000Z","0001832730-26-000009-0","O'Melia Scott L.","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832730\u002F000183273026000009\u002F0001832730-26-000009-index.htm",57252,375415,{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:42:17.000Z","0001823088-26-000006-0","Diamond Michael Fisher","EVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1823088\u002F000182308826000006\u002F0001823088-26-000006-index.htm",66794,231961,{"cik":29,"filedAt":122,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T22:41:44.000Z","0001832731-26-000009-0","Rivera Daniel R.","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832731\u002F000183273126000009\u002F0001832731-26-000009-index.htm",122137,727242,{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":138,"intentLabel":139,"signalQuality":46},"2026-06-17T21:41:29.000Z","0001964983-26-000007-0",12.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964983\u002F000196498326000007\u002F0001964983-26-000007-index.htm",14640,144354,183732,"F","2026-06-17","Tax withholding",{"cik":29,"filedAt":141,"filingId":142,"formType":143,"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":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":137,"transactionDate":149,"intentLabel":139,"signalQuality":46},"2026-05-12T00:00:00.000Z","0002065788-26-000002-0","4",13.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2065788\u002F000206578826000002\u002F0002065788-26-000002-index.htm",2863,26204,38392.83,"2026-05-09",{"cik":29,"filedAt":141,"filingId":151,"formType":143,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":144,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":137,"transactionDate":149,"intentLabel":139,"signalQuality":46},"0001832731-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832731\u002F000183273126000007\u002F0001832731-26-000007-index.htm",7731,605105,103672.71,{"cik":29,"filedAt":157,"filingId":158,"formType":143,"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":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":137,"transactionDate":164,"intentLabel":139,"signalQuality":46},"2026-03-17T00:00:00.000Z","0001823088-26-000003-0",10.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1823088\u002F000182308826000003\u002F0001823088-26-000003-index.htm",4048,163165,41856.32,"2026-03-13",{"cik":29,"filedAt":157,"filingId":166,"formType":143,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":159,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":137,"transactionDate":164,"intentLabel":139,"signalQuality":46},"0001832730-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832730\u002F000183273026000007\u002F0001832730-26-000007-index.htm",3326,318163,34390.84,{"cik":29,"filedAt":157,"filingId":172,"formType":143,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":159,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":137,"transactionDate":164,"intentLabel":139,"signalQuality":46},"0001964983-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964983\u002F000196498326000005\u002F0001964983-26-000005-index.htm",2844,158994,29406.96,"services",[179,182,185,188,191,194],{"ticker":180,"issuerName":181},"SE","Sea Ltd",{"ticker":183,"issuerName":184},"APP","AppLovin Corp",{"ticker":186,"issuerName":187},"UBER","Uber Technologies, Inc",{"ticker":189,"issuerName":190},"GOOGL","Alphabet Inc.",{"ticker":192,"issuerName":193},"DASH","DoorDash, Inc.",{"ticker":195,"issuerName":196},"NFLX","NETFLIX INC",{"count":198,"fetchedAt":199,"source":200},19,"2026-08-03T00:10:43.333Z","sqlite",{"data":202,"meta":208},{"value":203,"quality":204,"closeDate":205,"ageDays":206,"sharesAsOf":207},2367118146.3257065,"fresh","2026-07-30",4,"2026-06-09",{"count":209,"fetchedAt":210,"source":200},1,"2026-08-03T00:10:43.335Z",{"data":212,"meta":224},{"ticker":32,"ceo":213,"industry":214,"fullTimeEmployees":215,"ipoDate":216,"country":217,"state":218,"city":219,"website":220,"exchangeShort":25,"marketCap":25,"beta":221,"range52w":222,"fetchedAt":223},"Daniel R. Rivera","Auto - Dealerships",10700,"2021-01-19","US","NC","Charlotte","https:\u002F\u002Fwww.drivenbrands.com",0.965,"9.8-19.74","2026-06-17T23:03:11.367Z",{"count":209,"fetchedAt":210,"source":200},{"data":226,"meta":228},{"ticker":32,"points":227},[],{"count":209,"fetchedAt":210,"source":200},{"data":230,"meta":1547},{"congressTrades":231,"insiderTrades":232,"priceHistory":252,"ticker":32},[],[233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":41,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":41,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":122,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":138},{"cik":29,"filedAt":141,"filingId":142,"formType":143,"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":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":137,"transactionDate":149},{"cik":29,"filedAt":141,"filingId":151,"formType":143,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":144,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":137,"transactionDate":149},{"cik":29,"filedAt":157,"filingId":158,"formType":143,"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":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":137,"transactionDate":164},{"cik":29,"filedAt":157,"filingId":166,"formType":143,"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":108,"ownerTitle":109,"ownershipType":39,"pricePerShare":159,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":137,"transactionDate":164},{"cik":29,"filedAt":157,"filingId":172,"formType":143,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":159,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":137,"transactionDate":164},[253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,384,386,388,391,394,397,400,402,405,408,411,414,417,420,423,426,429,432,435,438,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,493,496,499,502,505,508,510,513,516,519,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,908,910,913,916,918,921,924,927,930,933,936,939,942,945,948,950,953,956,959,962,965,967,969,972,974,977,980,982,985,987,990,993,996,999,1002,1005,1007,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1110,1113,1116,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1153,1155,1157,1159,1162,1165,1167,1169,1171,1173,1175,1178,1181,1183,1186,1189,1192,1194,1197,1200,1202,1205,1208,1211,1213,1216,1218,1220,1223,1226,1229,1231,1234,1237,1240,1243,1245,1248,1251,1253,1256,1259,1261,1263,1266,1269,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1379,1382,1385,1387,1390,1393,1396,1398,1400,1402,1404,1406,1409,1412,1414,1417,1420,1422,1424,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1455,1457,1460,1462,1465,1466,1469,1472,1475,1477,1480,1482,1484,1486,1489,1492,1494,1497,1499,1502,1504,1507,1510,1512,1514,1516,1518,1520,1523,1525,1527,1529,1531,1533,1535,1538,1541,1544,1546],{"date":254,"close":255},"2021-08-06",28.8700008392334,{"date":257,"close":258},"2021-08-13",28.600000381469727,{"date":260,"close":261},"2021-08-20",28.139999389648438,{"date":263,"close":264},"2021-08-27",29.5,{"date":266,"close":267},"2021-09-03",30.18000030517578,{"date":269,"close":270},"2021-09-10",30.959999084472656,{"date":272,"close":273},"2021-09-17",29.780000686645508,{"date":275,"close":276},"2021-09-24",29.93000030517578,{"date":278,"close":279},"2021-10-01",28.850000381469727,{"date":281,"close":282},"2021-10-08",28.770000457763672,{"date":284,"close":285},"2021-10-15",29.260000228881836,{"date":287,"close":288},"2021-10-22",32.15999984741211,{"date":290,"close":291},"2021-10-29",32.470001220703125,{"date":293,"close":294},"2021-11-05",32.130001068115234,{"date":296,"close":297},"2021-11-12",32.22999954223633,{"date":299,"close":300},"2021-11-19",31.389999389648438,{"date":302,"close":303},"2021-11-26",30.969999313354492,{"date":305,"close":306},"2021-12-03",31.040000915527344,{"date":308,"close":309},"2021-12-10",32.84000015258789,{"date":311,"close":312},"2021-12-17",32.90999984741211,{"date":314,"close":315},"2021-12-23",33.29999923706055,{"date":317,"close":318},"2021-12-31",33.619998931884766,{"date":320,"close":321},"2022-01-07",31.540000915527344,{"date":323,"close":324},"2022-01-14",31.719999313354492,{"date":326,"close":327},"2022-01-21",29.229999542236328,{"date":329,"close":330},"2022-01-28",27.510000228881836,{"date":332,"close":333},"2022-02-04",28.059999465942383,{"date":335,"close":336},"2022-02-11",29.799999237060547,{"date":338,"close":339},"2022-02-18",28.829999923706055,{"date":341,"close":342},"2022-02-25",29.010000228881836,{"date":344,"close":345},"2022-03-04",27.149999618530273,{"date":347,"close":348},"2022-03-11",26.06999969482422,{"date":350,"close":351},"2022-03-18",28.420000076293945,{"date":353,"close":354},"2022-03-25",27.170000076293945,{"date":356,"close":357},"2022-04-01",26.190000534057617,{"date":359,"close":360},"2022-04-08",26.6299991607666,{"date":362,"close":363},"2022-04-14",26.649999618530273,{"date":365,"close":366},"2022-04-22",26.020000457763672,{"date":368,"close":369},"2022-04-29",27.889999389648438,{"date":371,"close":372},"2022-05-06",27.18000030517578,{"date":374,"close":375},"2022-05-13",26.389999389648438,{"date":377,"close":378},"2022-05-20",26.920000076293945,{"date":380,"close":381},"2022-05-27",29.389999389648438,{"date":383,"close":273},"2022-06-03",{"date":385,"close":258},"2022-06-10",{"date":387,"close":375},"2022-06-17",{"date":389,"close":390},"2022-06-24",29.360000610351562,{"date":392,"close":393},"2022-07-01",27.969999313354492,{"date":395,"close":396},"2022-07-08",28.200000762939453,{"date":398,"close":399},"2022-07-15",28.270000457763672,{"date":401,"close":267},"2022-07-22",{"date":403,"close":404},"2022-07-29",30.3799991607666,{"date":406,"close":407},"2022-08-05",31.15999984741211,{"date":409,"close":410},"2022-08-12",31.360000610351562,{"date":412,"close":413},"2022-08-19",32.959999084472656,{"date":415,"close":416},"2022-08-26",31.469999313354492,{"date":418,"close":419},"2022-09-02",31.520000457763672,{"date":421,"close":422},"2022-09-09",34.41999816894531,{"date":424,"close":425},"2022-09-16",32.2599983215332,{"date":427,"close":428},"2022-09-23",29.84000015258789,{"date":430,"close":431},"2022-09-30",27.979999542236328,{"date":433,"close":434},"2022-10-07",29.219999313354492,{"date":436,"close":437},"2022-10-14",30.020000457763672,{"date":439,"close":321},"2022-10-21",{"date":441,"close":442},"2022-10-28",31.559999465942383,{"date":444,"close":445},"2022-11-04",30.260000228881836,{"date":447,"close":448},"2022-11-11",31.489999771118164,{"date":450,"close":451},"2022-11-18",30.809999465942383,{"date":453,"close":454},"2022-11-25",30.799999237060547,{"date":456,"close":457},"2022-12-02",31,{"date":459,"close":460},"2022-12-09",29.469999313354492,{"date":462,"close":463},"2022-12-16",26.969999313354492,{"date":465,"close":466},"2022-12-23",26.770000457763672,{"date":468,"close":469},"2022-12-30",27.309999465942383,{"date":471,"close":472},"2023-01-06",26.790000915527344,{"date":474,"close":475},"2023-01-13",28.260000228881836,{"date":477,"close":478},"2023-01-20",27.350000381469727,{"date":480,"close":481},"2023-01-27",28.950000762939453,{"date":483,"close":484},"2023-02-03",29.170000076293945,{"date":486,"close":487},"2023-02-10",28.559999465942383,{"date":489,"close":490},"2023-02-17",28.709999084472656,{"date":492,"close":393},"2023-02-24",{"date":494,"close":495},"2023-03-03",28.790000915527344,{"date":497,"close":498},"2023-03-10",27.299999237060547,{"date":500,"close":501},"2023-03-17",27.81999969482422,{"date":503,"close":504},"2023-03-24",28.170000076293945,{"date":506,"close":507},"2023-03-31",30.309999465942383,{"date":509,"close":460},"2023-04-06",{"date":511,"close":512},"2023-04-14",29.90999984741211,{"date":514,"close":515},"2023-04-21",30.950000762939453,{"date":517,"close":518},"2023-04-28",30.700000762939453,{"date":520,"close":396},"2023-05-05",{"date":522,"close":523},"2023-05-12",28.280000686645508,{"date":525,"close":526},"2023-05-19",26.3799991607666,{"date":528,"close":529},"2023-05-26",23.770000457763672,{"date":531,"close":532},"2023-06-02",25.40999984741211,{"date":534,"close":535},"2023-06-09",26.889999389648438,{"date":537,"close":538},"2023-06-16",26.579999923706055,{"date":540,"close":541},"2023-06-23",25.850000381469727,{"date":543,"close":544},"2023-06-30",27.059999465942383,{"date":546,"close":547},"2023-07-07",26.700000762939453,{"date":549,"close":550},"2023-07-14",26.899999618530273,{"date":552,"close":553},"2023-07-21",26.6200008392334,{"date":555,"close":556},"2023-07-28",25.809999465942383,{"date":558,"close":559},"2023-08-04",16.09000015258789,{"date":561,"close":562},"2023-08-11",15.130000114440918,{"date":564,"close":565},"2023-08-18",14.279999732971191,{"date":567,"close":568},"2023-08-25",14.380000114440918,{"date":570,"close":571},"2023-09-01",14.859999656677246,{"date":573,"close":574},"2023-09-08",13.720000267028809,{"date":576,"close":577},"2023-09-15",13.649999618530273,{"date":579,"close":580},"2023-09-22",13.039999961853027,{"date":582,"close":583},"2023-09-29",12.59000015258789,{"date":585,"close":586},"2023-10-06",11.680000305175781,{"date":588,"close":589},"2023-10-13",11.25,{"date":591,"close":592},"2023-10-20",11.3100004196167,{"date":594,"close":595},"2023-10-27",11,{"date":597,"close":598},"2023-11-03",11.789999961853027,{"date":600,"close":601},"2023-11-10",11.350000381469727,{"date":603,"close":604},"2023-11-17",12.539999961853027,{"date":606,"close":607},"2023-11-24",13.420000076293945,{"date":609,"close":610},"2023-12-01",13.6899995803833,{"date":612,"close":613},"2023-12-08",12.789999961853027,{"date":615,"close":616},"2023-12-15",14.050000190734863,{"date":618,"close":619},"2023-12-22",14.239999771118164,{"date":621,"close":622},"2023-12-29",14.260000228881836,{"date":624,"close":607},"2024-01-05",{"date":626,"close":627},"2024-01-12",13.25,{"date":629,"close":630},"2024-01-19",13.140000343322754,{"date":632,"close":633},"2024-01-26",13.220000267028809,{"date":635,"close":636},"2024-02-02",13.34000015258789,{"date":638,"close":639},"2024-02-09",13.390000343322754,{"date":641,"close":642},"2024-02-16",14.199999809265137,{"date":644,"close":645},"2024-02-23",13.460000038146973,{"date":647,"close":648},"2024-03-01",13.699999809265137,{"date":650,"close":651},"2024-03-08",14.760000228881836,{"date":653,"close":654},"2024-03-15",14.5600004196167,{"date":656,"close":657},"2024-03-22",15.3100004196167,{"date":659,"close":660},"2024-03-28",15.789999961853027,{"date":662,"close":663},"2024-04-05",14.899999618530273,{"date":665,"close":666},"2024-04-12",14.479999542236328,{"date":668,"close":669},"2024-04-19",14.109999656677246,{"date":671,"close":672},"2024-04-26",14.390000343322754,{"date":674,"close":675},"2024-05-03",11.59000015258789,{"date":677,"close":678},"2024-05-10",11.359999656677246,{"date":680,"close":681},"2024-05-17",11.1899995803833,{"date":683,"close":684},"2024-05-24",11.149999618530273,{"date":686,"close":687},"2024-05-31",11.489999771118164,{"date":689,"close":690},"2024-06-07",11.210000038146973,{"date":692,"close":693},"2024-06-14",11.270000457763672,{"date":695,"close":696},"2024-06-21",11.989999771118164,{"date":698,"close":699},"2024-06-28",12.729999542236328,{"date":701,"close":702},"2024-07-05",13.199999809265137,{"date":704,"close":705},"2024-07-12",13.020000457763672,{"date":707,"close":708},"2024-07-19",13.270000457763672,{"date":710,"close":711},"2024-07-26",13.050000190734863,{"date":713,"close":714},"2024-08-02",13.569999694824219,{"date":716,"close":717},"2024-08-09",13.520000457763672,{"date":719,"close":720},"2024-08-16",13.789999961853027,{"date":722,"close":723},"2024-08-23",14.5,{"date":725,"close":726},"2024-08-30",14.34000015258789,{"date":728,"close":729},"2024-09-06",13.880000114440918,{"date":731,"close":732},"2024-09-13",14.140000343322754,{"date":734,"close":735},"2024-09-20",14.84000015258789,{"date":737,"close":738},"2024-09-27",14.3100004196167,{"date":740,"close":741},"2024-10-04",14.510000228881836,{"date":743,"close":744},"2024-10-11",13.5600004196167,{"date":746,"close":747},"2024-10-18",14.670000076293945,{"date":749,"close":750},"2024-10-25",14.529999732971191,{"date":752,"close":753},"2024-11-01",14.75,{"date":755,"close":756},"2024-11-08",16.350000381469727,{"date":758,"close":759},"2024-11-15",16.639999389648438,{"date":761,"close":762},"2024-11-22",16.690000534057617,{"date":764,"close":765},"2024-11-29",16.850000381469727,{"date":767,"close":768},"2024-12-06",16.6299991607666,{"date":770,"close":771},"2024-12-13",16.739999771118164,{"date":773,"close":774},"2024-12-20",16.059999465942383,{"date":776,"close":777},"2024-12-27",16.219999313354492,{"date":779,"close":780},"2025-01-03",15.850000381469727,{"date":782,"close":783},"2025-01-10",15.229999542236328,{"date":785,"close":786},"2025-01-17",15.899999618530273,{"date":788,"close":789},"2025-01-24",16.43000030517578,{"date":791,"close":792},"2025-01-31",16.510000228881836,{"date":794,"close":795},"2025-02-07",16.079999923706055,{"date":797,"close":798},"2025-02-14",16.229999542236328,{"date":800,"close":801},"2025-02-21",14.920000076293945,{"date":803,"close":804},"2025-02-28",17.530000686645508,{"date":806,"close":774},"2025-03-07",{"date":808,"close":809},"2025-03-14",16.950000762939453,{"date":811,"close":812},"2025-03-21",17.40999984741211,{"date":814,"close":815},"2025-03-28",17.860000610351562,{"date":817,"close":818},"2025-04-04",16.100000381469727,{"date":820,"close":821},"2025-04-11",16.1200008392334,{"date":823,"close":824},"2025-04-17",16.299999237060547,{"date":826,"close":827},"2025-04-25",16.34000015258789,{"date":829,"close":830},"2025-05-02",17.1299991607666,{"date":832,"close":833},"2025-05-09",17.68000030517578,{"date":835,"close":836},"2025-05-16",18.200000762939453,{"date":838,"close":839},"2025-05-23",17.219999313354492,{"date":841,"close":842},"2025-05-30",17.81999969482422,{"date":844,"close":845},"2025-06-06",18.360000610351562,{"date":847,"close":848},"2025-06-13",16.8799991607666,{"date":850,"close":851},"2025-06-20",17.010000228881836,{"date":853,"close":854},"2025-06-27",17.450000762939453,{"date":856,"close":857},"2025-07-03",18.06999969482422,{"date":859,"close":860},"2025-07-11",17.6299991607666,{"date":862,"close":863},"2025-07-18",17.06999969482422,{"date":865,"close":866},"2025-07-25",17.100000381469727,{"date":868,"close":848},"2025-07-29",{"date":870,"close":871},"2025-07-30",16.729999542236328,{"date":873,"close":874},"2025-07-31",16.899999618530273,{"date":876,"close":877},"2025-08-01",16.709999084472656,{"date":879,"close":880},"2025-08-04",16.989999771118164,{"date":882,"close":883},"2025-08-05",17.329999923706055,{"date":885,"close":886},"2025-08-06",17.3700008392334,{"date":888,"close":889},"2025-08-07",16.6200008392334,{"date":891,"close":892},"2025-08-08",16.579999923706055,{"date":894,"close":895},"2025-08-11",16.549999237060547,{"date":897,"close":898},"2025-08-12",16.799999237060547,{"date":900,"close":901},"2025-08-13",17.290000915527344,{"date":903,"close":904},"2025-08-14",16.90999984741211,{"date":906,"close":907},"2025-08-15",16.760000228881836,{"date":909,"close":765},"2025-08-18",{"date":911,"close":912},"2025-08-19",17.190000534057617,{"date":914,"close":915},"2025-08-20",16.979999542236328,{"date":917,"close":912},"2025-08-21",{"date":919,"close":920},"2025-08-22",18.25,{"date":922,"close":923},"2025-08-25",18.600000381469727,{"date":925,"close":926},"2025-08-26",18.170000076293945,{"date":928,"close":929},"2025-08-27",18.3799991607666,{"date":931,"close":932},"2025-08-28",18.149999618530273,{"date":934,"close":935},"2025-08-29",18.420000076293945,{"date":937,"close":938},"2025-09-02",19.110000610351562,{"date":940,"close":941},"2025-09-03",19.079999923706055,{"date":943,"close":944},"2025-09-04",19.209999084472656,{"date":946,"close":947},"2025-09-05",18.920000076293945,{"date":949,"close":947},"2025-09-08",{"date":951,"close":952},"2025-09-09",18.5,{"date":954,"close":955},"2025-09-10",18.270000457763672,{"date":957,"close":958},"2025-09-11",18.56999969482422,{"date":960,"close":961},"2025-09-12",18.280000686645508,{"date":963,"close":964},"2025-09-15",17.850000381469727,{"date":966,"close":901},"2025-09-16",{"date":968,"close":863},"2025-09-17",{"date":970,"close":971},"2025-09-18",16.889999389648438,{"date":973,"close":889},"2025-09-19",{"date":975,"close":976},"2025-09-22",16.469999313354492,{"date":978,"close":979},"2025-09-23",16.270000457763672,{"date":981,"close":777},"2025-09-24",{"date":983,"close":984},"2025-09-25",16.15999984741211,{"date":986,"close":818},"2025-09-26",{"date":988,"close":989},"2025-09-29",16.030000686645508,{"date":991,"close":992},"2025-09-30",16.110000610351562,{"date":994,"close":995},"2025-10-01",15.84000015258789,{"date":997,"close":998},"2025-10-02",15.75,{"date":1000,"close":1001},"2025-10-03",15.649999618530273,{"date":1003,"close":1004},"2025-10-06",15.319999694824219,{"date":1006,"close":663},"2025-10-07",{"date":1008,"close":1009},"2025-10-08",14.619999885559082,{"date":1011,"close":1012},"2025-10-09",14.329999923706055,{"date":1014,"close":1015},"2025-10-10",14.300000190734863,{"date":1017,"close":562},"2025-10-13",{"date":1019,"close":1020},"2025-10-14",16.290000915527344,{"date":1022,"close":1023},"2025-10-15",16.329999923706055,{"date":1025,"close":1026},"2025-10-16",15.989999771118164,{"date":1028,"close":1029},"2025-10-17",15.869999885559082,{"date":1031,"close":1032},"2025-10-20",16.040000915527344,{"date":1034,"close":1035},"2025-10-21",16.479999542236328,{"date":1037,"close":1029},"2025-10-22",{"date":1039,"close":1040},"2025-10-23",15.5,{"date":1042,"close":1043},"2025-10-24",15.300000190734863,{"date":1045,"close":1046},"2025-10-27",15.234999656677246,{"date":1048,"close":1049},"2025-10-28",15.289999961853027,{"date":1051,"close":1052},"2025-10-29",14.880000114440918,{"date":1054,"close":1055},"2025-10-30",14.6899995803833,{"date":1057,"close":1058},"2025-10-31",14.350000381469727,{"date":1060,"close":1061},"2025-11-03",14.25,{"date":1063,"close":1064},"2025-11-04",15.010000228881836,{"date":1066,"close":1067},"2025-11-05",14.484999656677246,{"date":1069,"close":669},"2025-11-06",{"date":1071,"close":1072},"2025-11-07",13.850000381469727,{"date":1074,"close":1075},"2025-11-10",13.779999732971191,{"date":1077,"close":1078},"2025-11-11",13.800000190734863,{"date":1080,"close":1081},"2025-11-12",14.039999961853027,{"date":1083,"close":1015},"2025-11-13",{"date":1085,"close":1086},"2025-11-14",13.899999618530273,{"date":1088,"close":1089},"2025-11-17",14.079999923706055,{"date":1091,"close":1092},"2025-11-18",14.029999732971191,{"date":1094,"close":1095},"2025-11-19",13.640000343322754,{"date":1097,"close":1098},"2025-11-20",13.529999732971191,{"date":1100,"close":1101},"2025-11-21",13.609999656677246,{"date":1103,"close":1104},"2025-11-24",14.119999885559082,{"date":1106,"close":1107},"2025-11-25",14.460000038146973,{"date":1109,"close":747},"2025-11-26",{"date":1111,"close":1112},"2025-11-28",14.609999656677246,{"date":1114,"close":1115},"2025-12-01",14.130000114440918,{"date":1117,"close":732},"2025-12-02",{"date":1119,"close":1120},"2025-12-03",15.095000267028809,{"date":1122,"close":1123},"2025-12-04",15.34000015258789,{"date":1125,"close":1126},"2025-12-05",15,{"date":1128,"close":1129},"2025-12-08",14.979999542236328,{"date":1131,"close":1132},"2025-12-09",14.710000038146973,{"date":1134,"close":1135},"2025-12-10",15.21500015258789,{"date":1137,"close":1138},"2025-12-11",15.510000228881836,{"date":1140,"close":1141},"2025-12-12",15.40999984741211,{"date":1143,"close":1144},"2025-12-15",15.119999885559082,{"date":1146,"close":1147},"2025-12-16",15.220000267028809,{"date":1149,"close":1150},"2025-12-17",15.350000381469727,{"date":1152,"close":1123},"2025-12-18",{"date":1154,"close":663},"2025-12-19",{"date":1156,"close":562},"2025-12-22",{"date":1158,"close":801},"2025-12-23",{"date":1160,"close":1161},"2025-12-24",14.90999984741211,{"date":1163,"close":1164},"2025-12-26",14.819999694824219,{"date":1166,"close":753},"2025-12-29",{"date":1168,"close":1126},"2025-12-30",{"date":1170,"close":1164},"2025-12-31",{"date":1172,"close":723},"2026-01-02",{"date":1174,"close":1129},"2026-01-05",{"date":1176,"close":1177},"2026-01-06",14.960000038146973,{"date":1179,"close":1180},"2026-01-07",14.680000305175781,{"date":1182,"close":1123},"2026-01-08",{"date":1184,"close":1185},"2026-01-09",15.880000114440918,{"date":1187,"close":1188},"2026-01-12",15.699999809265137,{"date":1190,"close":1191},"2026-01-13",15.5600004196167,{"date":1193,"close":1001},"2026-01-14",{"date":1195,"close":1196},"2026-01-15",15.630000114440918,{"date":1198,"close":1199},"2026-01-16",15.520000457763672,{"date":1201,"close":1004},"2026-01-20",{"date":1203,"close":1204},"2026-01-21",15.920000076293945,{"date":1206,"close":1207},"2026-01-22",16.18000030517578,{"date":1209,"close":1210},"2026-01-23",16.190000534057617,{"date":1212,"close":795},"2026-01-26",{"date":1214,"close":1215},"2026-01-27",15.770000457763672,{"date":1217,"close":1043},"2026-01-28",{"date":1219,"close":1147},"2026-01-29",{"date":1221,"close":1222},"2026-01-30",15.550000190734863,{"date":1224,"close":1225},"2026-02-02",15.729999542236328,{"date":1227,"close":1228},"2026-02-03",16,{"date":1230,"close":971},"2026-02-04",{"date":1232,"close":1233},"2026-02-05",16.65999984741211,{"date":1235,"close":1236},"2026-02-06",17.059999465942383,{"date":1238,"close":1239},"2026-02-09",16.770000457763672,{"date":1241,"close":1242},"2026-02-10",17.079999923706055,{"date":1244,"close":904},"2026-02-11",{"date":1246,"close":1247},"2026-02-12",16.670000076293945,{"date":1249,"close":1250},"2026-02-13",16.84000015258789,{"date":1252,"close":904},"2026-02-17",{"date":1254,"close":1255},"2026-02-18",17.09000015258789,{"date":1257,"close":1258},"2026-02-19",17.030000686645508,{"date":1260,"close":1242},"2026-02-20",{"date":1262,"close":771},"2026-02-23",{"date":1264,"close":1265},"2026-02-24",16.610000610351562,{"date":1267,"close":1268},"2026-02-25",11.600000381469727,{"date":1270,"close":1271},"2026-02-26",11.449999809265137,{"date":1273,"close":595},"2026-02-27",{"date":1275,"close":1276},"2026-03-02",11.170000076293945,{"date":1278,"close":1279},"2026-03-03",10.949999809265137,{"date":1281,"close":1282},"2026-03-04",11.010000228881836,{"date":1284,"close":1285},"2026-03-05",10.9399995803833,{"date":1287,"close":1288},"2026-03-06",10.479999542236328,{"date":1290,"close":1291},"2026-03-09",10.359999656677246,{"date":1293,"close":1294},"2026-03-10",10.300000190734863,{"date":1296,"close":1297},"2026-03-11",10.539999961853027,{"date":1299,"close":1288},"2026-03-12",{"date":164,"close":1301},10.34000015258789,{"date":1303,"close":1304},"2026-03-16",10.430000305175781,{"date":1306,"close":1307},"2026-03-17",10.680000305175781,{"date":1309,"close":1310},"2026-03-18",10.609999656677246,{"date":1312,"close":1313},"2026-03-19",10.470000267028809,{"date":1315,"close":1316},"2026-03-20",10.75,{"date":1318,"close":1319},"2026-03-23",11.649999618530273,{"date":1321,"close":1322},"2026-03-24",12.380000114440918,{"date":1324,"close":1325},"2026-03-25",12.760000228881836,{"date":1327,"close":1328},"2026-03-26",13,{"date":1330,"close":1331},"2026-03-27",12.600000381469727,{"date":1333,"close":1334},"2026-03-30",12.170000076293945,{"date":1336,"close":1337},"2026-03-31",12.609999656677246,{"date":1339,"close":1340},"2026-04-01",12.329999923706055,{"date":1342,"close":1343},"2026-04-02",12.34000015258789,{"date":1345,"close":1346},"2026-04-06",12.270000457763672,{"date":1348,"close":1349},"2026-04-07",12.210000038146973,{"date":1351,"close":1352},"2026-04-08",12.529999732971191,{"date":1354,"close":1355},"2026-04-09",12.65999984741211,{"date":1357,"close":1358},"2026-04-10",12.359999656677246,{"date":1360,"close":1361},"2026-04-13",12.8100004196167,{"date":1363,"close":1364},"2026-04-14",13.329999923706055,{"date":1366,"close":1367},"2026-04-15",12.779999732971191,{"date":1369,"close":1370},"2026-04-16",12.699999809265137,{"date":1372,"close":1373},"2026-04-17",13.210000038146973,{"date":1375,"close":1376},"2026-04-20",13.350000381469727,{"date":1378,"close":580},"2026-04-21",{"date":1380,"close":1381},"2026-04-22",12.640000343322754,{"date":1383,"close":1384},"2026-04-23",12.390000343322754,{"date":1386,"close":1355},"2026-04-24",{"date":1388,"close":1389},"2026-04-27",12.720000267028809,{"date":1391,"close":1392},"2026-04-28",12.569999694824219,{"date":1394,"close":1395},"2026-04-29",12.739999771118164,{"date":1397,"close":714},"2026-04-30",{"date":1399,"close":1092},"2026-05-01",{"date":1401,"close":577},"2026-05-04",{"date":1403,"close":1086},"2026-05-05",{"date":1405,"close":1364},"2026-05-06",{"date":1407,"close":1408},"2026-05-07",13.75,{"date":1410,"close":1411},"2026-05-08",13.40999984741211,{"date":1413,"close":627},"2026-05-11",{"date":1415,"close":1416},"2026-05-12",12.84000015258789,{"date":1418,"close":1419},"2026-05-13",12.680000305175781,{"date":1421,"close":604},"2026-05-14",{"date":1423,"close":1328},"2026-05-15",{"date":1425,"close":619},"2026-05-18",{"date":1427,"close":1428},"2026-05-19",13.229999542236328,{"date":1430,"close":1431},"2026-05-20",12.989999771118164,{"date":1433,"close":1434},"2026-05-21",13.479999542236328,{"date":1436,"close":1437},"2026-05-22",13.770000457763672,{"date":1439,"close":648},"2026-05-26",{"date":1441,"close":1442},"2026-05-27",14.220000267028809,{"date":1444,"close":1445},"2026-05-28",14.1899995803833,{"date":1447,"close":1448},"2026-05-29",13.84000015258789,{"date":1450,"close":1451},"2026-06-01",13.579999923706055,{"date":1453,"close":1454},"2026-06-02",13.289999961853027,{"date":1456,"close":1367},"2026-06-03",{"date":1458,"close":1459},"2026-06-04",12.890000343322754,{"date":1461,"close":1328},"2026-06-05",{"date":1463,"close":1464},"2026-06-08",13.470000267028809,{"date":207,"close":1373},{"date":1467,"close":1468},"2026-06-10",13.539999961853027,{"date":1470,"close":1471},"2026-06-11",13.829999923706055,{"date":1473,"close":1474},"2026-06-12",13.430000305175781,{"date":1476,"close":645},"2026-06-15",{"date":1478,"close":1479},"2026-06-16",13.359999656677246,{"date":138,"close":1481},12.550000190734863,{"date":1483,"close":1419},"2026-06-18",{"date":1485,"close":1346},"2026-06-22",{"date":1487,"close":1488},"2026-06-23",12.449999809265137,{"date":1490,"close":1491},"2026-06-24",13.1899995803833,{"date":1493,"close":1468},"2026-06-25",{"date":1495,"close":1496},"2026-06-26",14.069999694824219,{"date":44,"close":1498},13.970000267028809,{"date":1500,"close":1501},"2026-06-30",13.9399995803833,{"date":1503,"close":669},"2026-07-01",{"date":1505,"close":1506},"2026-07-02",14.470000267028809,{"date":1508,"close":1509},"2026-07-06",15.079999923706055,{"date":1511,"close":562},"2026-07-07",{"date":1513,"close":1164},"2026-07-08",{"date":1515,"close":1049},"2026-07-09",{"date":1517,"close":1040},"2026-07-10",{"date":1519,"close":657},"2026-07-13",{"date":1521,"close":1522},"2026-07-14",15.479999542236328,{"date":1524,"close":1177},"2026-07-15",{"date":1526,"close":1522},"2026-07-16",{"date":1528,"close":1147},"2026-07-17",{"date":1530,"close":753},"2026-07-20",{"date":1532,"close":654},"2026-07-21",{"date":1534,"close":1115},"2026-07-22",{"date":1536,"close":1537},"2026-07-23",13.680000305175781,{"date":1539,"close":1540},"2026-07-27",14.369999885559082,{"date":1542,"close":1543},"2026-07-28",14.970000267028809,{"date":1545,"close":1543},"2026-07-29",{"date":205,"close":1058},{"count":209,"fetchedAt":1548,"source":200},"2026-08-03T00:10:43.381Z",1785715843220]