[{"data":1,"prerenderedAt":1510},["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-FA":25,"$fUNjoW0d4X6kB6cJ-o-u8ya-usYNY5-CEPd9A0vyxNhg":26,"ticker-mcap-FA":179,"ticker-profile-FA":189,"ticker-earnings-FA":203,"ticker-congress-FA":207,"i-lucide:info":1508},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1210677","FIRST ADVANTAGE CORP","Technology","FA",[34,51,62,66,71,75,88,96,106,114,119,124,131,138,148],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-10T00:00:00.000Z","0001210677-26-000044-0","4","Clark James Lindsey","","D",15.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792619\u002F000121067726000044\u002F0001210677-26-000044-index.htm",4921,56844,77210.48999999999,"S","2026-06-08","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-08T00:00:00.000Z","0001210677-26-000036-0","Sim Judith","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646293\u002F000121067726000036\u002F0001210677-26-000036-index.htm",12805,73950,"A","2026-06-05","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":63,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":56,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001210677-26-000034-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792619\u002F000121067726000034\u002F0001210677-26-000034-index.htm",61765,{"cik":29,"filedAt":52,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001210677-26-000038-0","Price Bridgett R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1933098\u002F000121067726000038\u002F0001210677-26-000038-index.htm",62572,{"cik":29,"filedAt":52,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001210677-26-000042-0","Bell Susan R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839981\u002F000121067726000042\u002F0001210677-26-000042-index.htm",{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":49},"2026-06-03T00:00:00.000Z","0001210677-26-000031-0","Jardine Bret T","Chief Legal Officer",5.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1398537\u002F000121067726000031\u002F0001210677-26-000031-index.htm",25000,32008,127750.00000000001,"M","2026-06-01","Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":76,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49,"insiderHistory":93},"0001210677-26-000031-1",16.7056,7008,417640,{"daysSinceLastFiling":94,"isFirstFiling":6,"priorFilingDate":95},21,"2026-05-13T00:00:00.000Z",{"cik":29,"filedAt":95,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":85,"transactionDate":103,"intentLabel":104,"signalQuality":105},"0001210677-26-000025-0","Smith Joelle M","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927987\u002F000121067726000025\u002F0001210677-26-000025-index.htm",24905,44298,"2026-05-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":95,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":100,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":103,"intentLabel":113,"signalQuality":61},"0001210677-26-000025-1",16.04,6974,37324,111862.95999999999,"F","Tax withholding",{"cik":29,"filedAt":95,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":25,"transactionCode":85,"transactionDate":103,"intentLabel":87,"signalQuality":49},"0001210677-26-000027-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1398537\u002F000121067726000027\u002F0001210677-26-000027-index.htm",976,7984,{"cik":29,"filedAt":95,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":116,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":112,"transactionDate":103,"intentLabel":113,"signalQuality":61},"0001210677-26-000027-1",294,7690,4715.759999999999,{"cik":29,"filedAt":95,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":116,"shares":127,"sharesOwnedAfter":91,"totalValue":128,"transactionCode":46,"transactionDate":129,"intentLabel":48,"signalQuality":49,"insiderHistory":130},"0001210677-26-000027-2",16.12,682,10993.84,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":95,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":25,"transactionCode":85,"transactionDate":103,"intentLabel":104,"signalQuality":105},"0001210677-26-000029-0","Nairne Douglas","Global Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2044531\u002F000121067726000029\u002F0001210677-26-000029-index.htm",715,47457,{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146,"intentLabel":48,"signalQuality":49,"insiderHistory":147},"2026-05-08T00:00:00.000Z","0001210677-26-000023-0",15.0001,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927987\u002F000121067726000023\u002F0001210677-26-000023-index.htm",23334,19393,350012.3334,"2026-05-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":149,"filingId":150,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":25,"transactionCode":85,"transactionDate":154,"intentLabel":104,"signalQuality":105},"2026-03-13T00:00:00.000Z","0001210677-26-000021-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2044531\u002F000121067726000021\u002F0001210677-26-000021-index.htm",742,22457,"2025-03-04","technology",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"CRWV","CoreWeave, Inc.",{"ticker":161,"issuerName":162},"DELL","Dell Technologies Inc.",{"ticker":164,"issuerName":165},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":167,"issuerName":168},"VICR","VICOR CORP",{"ticker":170,"issuerName":171},"NET","Cloudflare, Inc.",{"ticker":173,"issuerName":174},"RDDT","Reddit, Inc.",{"count":176,"fetchedAt":177,"source":178},15,"2026-08-01T06:05:32.081Z","sqlite",{"data":180,"meta":186},{"value":181,"quality":182,"closeDate":183,"ageDays":184,"sharesAsOf":185},3439317661.477619,"fresh","2026-07-30",2,"2026-05-01",{"count":187,"fetchedAt":188,"source":178},1,"2026-08-01T06:05:32.083Z",{"data":190,"meta":202},{"ticker":32,"ceo":191,"industry":192,"fullTimeEmployees":193,"ipoDate":194,"country":195,"state":196,"city":197,"website":198,"exchangeShort":25,"marketCap":25,"beta":199,"range52w":200,"fetchedAt":201},"Scott Staples","Specialty Business Services",9500,"2021-06-23","US","GA","Atlanta","https:\u002F\u002Ffadv.com",1.192,"8.82-22.78","2026-07-19T10:14:53.532Z",{"count":187,"fetchedAt":188,"source":178},{"data":204,"meta":206},{"ticker":32,"points":205},[],{"count":187,"fetchedAt":188,"source":178},{"data":208,"meta":1506},{"congressTrades":209,"insiderTrades":210,"priceHistory":226,"ticker":32},[],[211,212,213,214,215,216,217,218,219,220,221,222,223,224,225],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":63,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":56,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":56,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":76,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":95,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":85,"transactionDate":103},{"cik":29,"filedAt":95,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":100,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":103},{"cik":29,"filedAt":95,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":25,"transactionCode":85,"transactionDate":103},{"cik":29,"filedAt":95,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":116,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":112,"transactionDate":103},{"cik":29,"filedAt":95,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":116,"shares":127,"sharesOwnedAfter":91,"totalValue":128,"transactionCode":46,"transactionDate":129},{"cik":29,"filedAt":95,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":25,"transactionCode":85,"transactionDate":103},{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146},{"cik":29,"filedAt":149,"filingId":150,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":25,"transactionCode":85,"transactionDate":154},[227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,455,458,461,464,467,469,472,475,478,481,483,486,489,492,495,497,499,501,504,507,510,513,516,519,522,525,528,530,533,536,538,541,544,547,550,553,556,559,562,565,567,570,573,576,579,582,585,588,590,593,595,598,601,604,607,610,613,616,619,622,624,627,630,632,635,638,640,643,646,649,652,655,658,661,664,667,670,672,674,677,680,683,686,689,692,695,698,701,704,707,709,712,715,718,721,724,727,730,732,735,737,740,743,746,748,750,753,755,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,837,839,842,845,847,850,853,856,858,861,863,865,868,871,874,876,879,881,883,886,888,891,893,896,898,901,903,906,909,911,914,917,920,922,924,926,929,932,935,938,941,944,947,950,952,954,957,959,962,965,968,971,974,977,979,981,984,987,990,993,995,998,1001,1003,1005,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1056,1058,1061,1063,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1109,1112,1114,1117,1119,1122,1124,1127,1129,1132,1134,1136,1139,1142,1145,1148,1150,1153,1155,1157,1160,1163,1165,1168,1170,1172,1175,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1294,1297,1300,1302,1304,1307,1310,1313,1316,1319,1321,1324,1326,1328,1331,1334,1337,1339,1341,1344,1346,1349,1352,1355,1356,1359,1361,1363,1365,1368,1371,1373,1376,1378,1381,1384,1386,1388,1390,1393,1395,1398,1400,1403,1405,1406,1408,1411,1413,1416,1418,1421,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504],{"date":228,"close":229},"2021-08-06",18.40999984741211,{"date":231,"close":232},"2021-08-13",23.93000030517578,{"date":234,"close":235},"2021-08-20",23.940000534057617,{"date":237,"close":238},"2021-08-27",23.450000762939453,{"date":240,"close":241},"2021-09-03",23.299999237060547,{"date":243,"close":244},"2021-09-10",24.1299991607666,{"date":246,"close":247},"2021-09-17",22.25,{"date":249,"close":250},"2021-09-24",20.5,{"date":252,"close":253},"2021-10-01",20.43000030517578,{"date":255,"close":256},"2021-10-08",21.040000915527344,{"date":258,"close":259},"2021-10-15",20.6200008392334,{"date":261,"close":262},"2021-10-22",21.5,{"date":264,"close":265},"2021-10-29",18.700000762939453,{"date":267,"close":268},"2021-11-05",21.049999237060547,{"date":270,"close":271},"2021-11-12",20.020000457763672,{"date":273,"close":274},"2021-11-19",18.510000228881836,{"date":276,"close":277},"2021-11-26",17.90999984741211,{"date":279,"close":280},"2021-12-03",16.969999313354492,{"date":282,"close":283},"2021-12-10",17.059999465942383,{"date":285,"close":286},"2021-12-17",16.989999771118164,{"date":288,"close":289},"2021-12-23",18.15999984741211,{"date":291,"close":292},"2021-12-31",19.040000915527344,{"date":294,"close":295},"2022-01-07",18,{"date":297,"close":298},"2022-01-14",17.670000076293945,{"date":300,"close":301},"2022-01-21",16.3799991607666,{"date":303,"close":304},"2022-01-28",16.3700008392334,{"date":306,"close":307},"2022-02-04",16.459999084472656,{"date":309,"close":310},"2022-02-11",17.100000381469727,{"date":312,"close":313},"2022-02-18",16.40999984741211,{"date":315,"close":316},"2022-02-25",16.020000457763672,{"date":318,"close":319},"2022-03-04",15.850000381469727,{"date":321,"close":322},"2022-03-11",15.779999732971191,{"date":324,"close":325},"2022-03-18",17.549999237060547,{"date":327,"close":328},"2022-03-25",19.59000015258789,{"date":330,"close":331},"2022-04-01",20.229999542236328,{"date":333,"close":334},"2022-04-08",18.5,{"date":336,"close":337},"2022-04-14",18.600000381469727,{"date":339,"close":340},"2022-04-22",17.729999542236328,{"date":342,"close":343},"2022-04-29",17.360000610351562,{"date":345,"close":346},"2022-05-06",17.209999084472656,{"date":348,"close":349},"2022-05-13",15.350000381469727,{"date":351,"close":352},"2022-05-20",14.75,{"date":354,"close":352},"2022-05-27",{"date":356,"close":357},"2022-06-03",14.65999984741211,{"date":359,"close":360},"2022-06-10",14.010000228881836,{"date":362,"close":363},"2022-06-17",12.619999885559082,{"date":365,"close":366},"2022-06-24",12.630000114440918,{"date":368,"close":369},"2022-07-01",12.890000343322754,{"date":371,"close":372},"2022-07-08",12.829999923706055,{"date":374,"close":375},"2022-07-15",12.510000228881836,{"date":377,"close":378},"2022-07-22",13.489999771118164,{"date":380,"close":381},"2022-07-29",14.029999732971191,{"date":383,"close":384},"2022-08-05",13.850000381469727,{"date":386,"close":387},"2022-08-12",15.680000305175781,{"date":389,"close":390},"2022-08-19",15.109999656677246,{"date":392,"close":393},"2022-08-26",14.649999618530273,{"date":395,"close":396},"2022-09-02",13.819999694824219,{"date":398,"close":399},"2022-09-09",14.8100004196167,{"date":401,"close":402},"2022-09-16",13.6899995803833,{"date":404,"close":405},"2022-09-23",13.380000114440918,{"date":407,"close":372},"2022-09-30",{"date":409,"close":410},"2022-10-07",13.199999809265137,{"date":412,"close":413},"2022-10-14",12.869999885559082,{"date":415,"close":416},"2022-10-21",14.680000305175781,{"date":418,"close":419},"2022-10-28",14.399999618530273,{"date":421,"close":422},"2022-11-04",10.220000267028809,{"date":424,"close":425},"2022-11-11",12.279999732971191,{"date":427,"close":428},"2022-11-18",12.5,{"date":430,"close":431},"2022-11-25",12.989999771118164,{"date":433,"close":434},"2022-12-02",13.649999618530273,{"date":436,"close":437},"2022-12-09",13.5,{"date":439,"close":440},"2022-12-16",12.90999984741211,{"date":442,"close":443},"2022-12-23",13.010000228881836,{"date":445,"close":446},"2022-12-30",13,{"date":448,"close":449},"2023-01-06",13.270000457763672,{"date":451,"close":452},"2023-01-13",13.420000076293945,{"date":454,"close":443},"2023-01-20",{"date":456,"close":457},"2023-01-27",13.699999809265137,{"date":459,"close":460},"2023-02-03",14.3100004196167,{"date":462,"close":463},"2023-02-10",13.460000038146973,{"date":465,"close":466},"2023-02-17",13.579999923706055,{"date":468,"close":437},"2023-02-24",{"date":470,"close":471},"2023-03-03",13.880000114440918,{"date":473,"close":474},"2023-03-10",13.029999732971191,{"date":476,"close":477},"2023-03-17",13.670000076293945,{"date":479,"close":480},"2023-03-24",13.960000038146973,{"date":482,"close":480},"2023-03-31",{"date":484,"close":485},"2023-04-06",12.960000038146973,{"date":487,"close":488},"2023-04-14",12.899999618530273,{"date":490,"close":491},"2023-04-21",13.399999618530273,{"date":493,"close":494},"2023-04-28",12.859999656677246,{"date":496,"close":375},"2023-05-05",{"date":498,"close":494},"2023-05-12",{"date":500,"close":446},"2023-05-19",{"date":502,"close":503},"2023-05-26",13.25,{"date":505,"close":506},"2023-06-02",14.229999542236328,{"date":508,"close":509},"2023-06-09",13.800000190734863,{"date":511,"close":512},"2023-06-16",14.130000114440918,{"date":514,"close":515},"2023-06-23",14.149999618530273,{"date":517,"close":518},"2023-06-30",15.40999984741211,{"date":520,"close":521},"2023-07-07",14.970000267028809,{"date":523,"close":524},"2023-07-14",15.289999961853027,{"date":526,"close":527},"2023-07-21",15.609999656677246,{"date":529,"close":390},"2023-07-28",{"date":531,"close":532},"2023-08-04",14.220000267028809,{"date":534,"close":535},"2023-08-11",15.34000015258789,{"date":537,"close":437},"2023-08-18",{"date":539,"close":540},"2023-08-25",13.729999542236328,{"date":542,"close":543},"2023-09-01",13.949999809265137,{"date":545,"close":546},"2023-09-08",13.220000267028809,{"date":548,"close":549},"2023-09-15",14.180000305175781,{"date":551,"close":552},"2023-09-22",13.979999542236328,{"date":554,"close":555},"2023-09-29",13.789999961853027,{"date":557,"close":558},"2023-10-06",14.1899995803833,{"date":560,"close":561},"2023-10-13",13.869999885559082,{"date":563,"close":564},"2023-10-20",13.15999984741211,{"date":566,"close":372},"2023-10-27",{"date":568,"close":569},"2023-11-03",13.319999694824219,{"date":571,"close":572},"2023-11-10",13.630000114440918,{"date":574,"close":575},"2023-11-17",14.069999694824219,{"date":577,"close":578},"2023-11-24",15.149999618530273,{"date":580,"close":581},"2023-12-01",15.930000305175781,{"date":583,"close":584},"2023-12-08",15.65999984741211,{"date":586,"close":587},"2023-12-15",16.25,{"date":589,"close":587},"2023-12-22",{"date":591,"close":592},"2023-12-29",16.56999969482422,{"date":594,"close":584},"2024-01-05",{"date":596,"close":597},"2024-01-12",15.90999984741211,{"date":599,"close":600},"2024-01-19",16.389999389648438,{"date":602,"close":603},"2024-01-26",16.469999313354492,{"date":605,"close":606},"2024-02-02",16.579999923706055,{"date":608,"close":609},"2024-02-09",16.729999542236328,{"date":611,"close":612},"2024-02-16",17.200000762939453,{"date":614,"close":615},"2024-02-23",17.270000457763672,{"date":617,"close":618},"2024-03-01",15.8100004196167,{"date":620,"close":621},"2024-03-08",16.010000228881836,{"date":623,"close":319},"2024-03-15",{"date":625,"close":626},"2024-03-22",15.720000267028809,{"date":628,"close":629},"2024-03-28",16.219999313354492,{"date":631,"close":527},"2024-04-05",{"date":633,"close":634},"2024-04-12",15.5,{"date":636,"close":637},"2024-04-19",15.319999694824219,{"date":639,"close":313},"2024-04-26",{"date":641,"close":642},"2024-05-03",16.799999237060547,{"date":644,"close":645},"2024-05-10",15.989999771118164,{"date":647,"close":648},"2024-05-17",16.399999618530273,{"date":650,"close":651},"2024-05-24",16.479999542236328,{"date":653,"close":654},"2024-05-31",16.059999465942383,{"date":656,"close":657},"2024-06-07",16.450000762939453,{"date":659,"close":660},"2024-06-14",16.440000534057617,{"date":662,"close":663},"2024-06-21",16.149999618530273,{"date":665,"close":666},"2024-06-28",16.06999969482422,{"date":668,"close":669},"2024-07-05",15.920000076293945,{"date":671,"close":581},"2024-07-12",{"date":673,"close":606},"2024-07-19",{"date":675,"close":676},"2024-07-26",17.239999771118164,{"date":678,"close":679},"2024-08-02",16.850000381469727,{"date":681,"close":682},"2024-08-09",16.979999542236328,{"date":684,"close":685},"2024-08-16",17.709999084472656,{"date":687,"close":688},"2024-08-23",18.989999771118164,{"date":690,"close":691},"2024-08-30",19.149999618530273,{"date":693,"close":694},"2024-09-06",18.940000534057617,{"date":696,"close":697},"2024-09-13",19.559999465942383,{"date":699,"close":700},"2024-09-20",19.760000228881836,{"date":702,"close":703},"2024-09-27",19.729999542236328,{"date":705,"close":706},"2024-10-04",19.81999969482422,{"date":708,"close":700},"2024-10-11",{"date":710,"close":711},"2024-10-18",19.93000030517578,{"date":713,"close":714},"2024-10-25",17.739999771118164,{"date":716,"close":717},"2024-11-01",17.559999465942383,{"date":719,"close":720},"2024-11-08",18.479999542236328,{"date":722,"close":723},"2024-11-15",17.5,{"date":725,"close":726},"2024-11-22",19.100000381469727,{"date":728,"close":729},"2024-11-29",19.229999542236328,{"date":731,"close":706},"2024-12-06",{"date":733,"close":734},"2024-12-13",19.34000015258789,{"date":736,"close":720},"2024-12-20",{"date":738,"close":739},"2024-12-27",18.649999618530273,{"date":741,"close":742},"2025-01-03",18.43000030517578,{"date":744,"close":745},"2025-01-10",17.450000762939453,{"date":747,"close":337},"2025-01-17",{"date":749,"close":720},"2025-01-24",{"date":751,"close":752},"2025-01-31",18.8799991607666,{"date":754,"close":688},"2025-02-07",{"date":756,"close":711},"2025-02-14",{"date":758,"close":759},"2025-02-21",18.239999771118164,{"date":761,"close":762},"2025-02-28",14.960000038146973,{"date":764,"close":765},"2025-03-07",13.34000015258789,{"date":767,"close":768},"2025-03-14",13.09000015258789,{"date":770,"close":771},"2025-03-21",13.510000228881836,{"date":773,"close":774},"2025-03-28",13.930000305175781,{"date":776,"close":777},"2025-04-04",13.619999885559082,{"date":779,"close":780},"2025-04-11",14.710000038146973,{"date":782,"close":783},"2025-04-17",13.470000267028809,{"date":785,"close":786},"2025-04-25",14.050000190734863,{"date":788,"close":789},"2025-05-02",14.979999542236328,{"date":791,"close":792},"2025-05-09",17.65999984741211,{"date":794,"close":795},"2025-05-16",18.149999618530273,{"date":797,"close":798},"2025-05-23",16.8799991607666,{"date":800,"close":801},"2025-05-30",17.1200008392334,{"date":803,"close":804},"2025-06-06",18.170000076293945,{"date":806,"close":807},"2025-06-13",17.770000457763672,{"date":809,"close":810},"2025-06-20",16.549999237060547,{"date":812,"close":813},"2025-06-27",15.800000190734863,{"date":815,"close":816},"2025-07-03",17.15999984741211,{"date":818,"close":819},"2025-07-11",17.190000534057617,{"date":821,"close":822},"2025-07-18",17.6299991607666,{"date":824,"close":825},"2025-07-25",18.399999618530273,{"date":827,"close":828},"2025-07-29",18.200000762939453,{"date":830,"close":831},"2025-07-30",18.010000228881836,{"date":833,"close":834},"2025-07-31",17.290000915527344,{"date":836,"close":603},"2025-08-01",{"date":838,"close":609},"2025-08-04",{"date":840,"close":841},"2025-08-05",16.049999237060547,{"date":843,"close":844},"2025-08-06",16.209999084472656,{"date":846,"close":723},"2025-08-07",{"date":848,"close":849},"2025-08-08",16.6299991607666,{"date":851,"close":852},"2025-08-11",15.729999542236328,{"date":854,"close":855},"2025-08-12",16.360000610351562,{"date":857,"close":676},"2025-08-13",{"date":859,"close":860},"2025-08-14",16.81999969482422,{"date":862,"close":651},"2025-08-15",{"date":864,"close":301},"2025-08-18",{"date":866,"close":867},"2025-08-19",16.43000030517578,{"date":869,"close":870},"2025-08-20",16.510000228881836,{"date":872,"close":873},"2025-08-21",16.31999969482422,{"date":875,"close":801},"2025-08-22",{"date":877,"close":878},"2025-08-25",16.670000076293945,{"date":880,"close":600},"2025-08-26",{"date":882,"close":651},"2025-08-27",{"date":884,"close":885},"2025-08-28",16.329999923706055,{"date":887,"close":855},"2025-08-29",{"date":889,"close":890},"2025-09-02",15.899999618530273,{"date":892,"close":319},"2025-09-03",{"date":894,"close":895},"2025-09-04",15.979999542236328,{"date":897,"close":654},"2025-09-05",{"date":899,"close":900},"2025-09-08",16.170000076293945,{"date":902,"close":890},"2025-09-09",{"date":904,"close":905},"2025-09-10",15.760000228881836,{"date":907,"close":908},"2025-09-11",16.280000686645508,{"date":910,"close":322},"2025-09-12",{"date":912,"close":913},"2025-09-15",15.630000114440918,{"date":915,"close":916},"2025-09-16",15.600000381469727,{"date":918,"close":919},"2025-09-17",15.579999923706055,{"date":921,"close":584},"2025-09-18",{"date":923,"close":637},"2025-09-19",{"date":925,"close":390},"2025-09-22",{"date":927,"close":928},"2025-09-23",14.779999732971191,{"date":930,"close":931},"2025-09-24",15.069999694824219,{"date":933,"close":934},"2025-09-25",14.880000114440918,{"date":936,"close":937},"2025-09-26",15.369999885559082,{"date":939,"close":940},"2025-09-29",15.010000228881836,{"date":942,"close":943},"2025-09-30",15.390000343322754,{"date":945,"close":946},"2025-10-01",15.460000038146973,{"date":948,"close":949},"2025-10-02",15.210000038146973,{"date":951,"close":905},"2025-10-03",{"date":953,"close":852},"2025-10-06",{"date":955,"close":956},"2025-10-07",15.0600004196167,{"date":958,"close":940},"2025-10-08",{"date":960,"close":961},"2025-10-09",14.5,{"date":963,"close":964},"2025-10-10",14.260000228881836,{"date":966,"close":967},"2025-10-13",14.15999984741211,{"date":969,"close":970},"2025-10-14",14.449999809265137,{"date":972,"close":973},"2025-10-15",14.350000381469727,{"date":975,"close":976},"2025-10-16",14.0600004196167,{"date":978,"close":360},"2025-10-17",{"date":980,"close":515},"2025-10-20",{"date":982,"close":983},"2025-10-21",14.279999732971191,{"date":985,"close":986},"2025-10-22",14.520000457763672,{"date":988,"close":989},"2025-10-23",14.420000076293945,{"date":991,"close":992},"2025-10-24",14.390000343322754,{"date":994,"close":532},"2025-10-27",{"date":996,"close":997},"2025-10-28",14.109999656677246,{"date":999,"close":1000},"2025-10-29",13.149999618530273,{"date":1002,"close":485},"2025-10-30",{"date":1004,"close":366},"2025-10-31",{"date":1006,"close":1007},"2025-11-03",12.34000015258789,{"date":1009,"close":1010},"2025-11-04",12.850000381469727,{"date":1012,"close":1013},"2025-11-05",12.930000305175781,{"date":1015,"close":509},"2025-11-06",{"date":1017,"close":1018},"2025-11-07",13.3100004196167,{"date":1020,"close":1021},"2025-11-10",13.180000305175781,{"date":1023,"close":1024},"2025-11-11",13.289999961853027,{"date":1026,"close":1027},"2025-11-12",13.350000381469727,{"date":1029,"close":1030},"2025-11-13",13.130000114440918,{"date":1032,"close":1033},"2025-11-14",13.1899995803833,{"date":1035,"close":428},"2025-11-17",{"date":1037,"close":1038},"2025-11-18",12.170000076293945,{"date":1040,"close":1041},"2025-11-19",12.380000114440918,{"date":1043,"close":1044},"2025-11-20",12.75,{"date":1046,"close":1047},"2025-11-21",13.640000343322754,{"date":1049,"close":1050},"2025-11-24",13.609999656677246,{"date":1052,"close":1053},"2025-11-25",14.020000457763672,{"date":1055,"close":396},"2025-11-26",{"date":1057,"close":471},"2025-11-28",{"date":1059,"close":1060},"2025-12-01",13.970000267028809,{"date":1062,"close":437},"2025-12-02",{"date":1064,"close":1065},"2025-12-03",13.920000076293945,{"date":1067,"close":1068},"2025-12-04",13.890000343322754,{"date":1070,"close":1071},"2025-12-05",13.829999923706055,{"date":1073,"close":1074},"2025-12-08",13.65999984741211,{"date":1076,"close":1047},"2025-12-09",{"date":1078,"close":1079},"2025-12-10",14.140000343322754,{"date":1081,"close":1082},"2025-12-11",14.569999694824219,{"date":1084,"close":1085},"2025-12-12",14.529999732971191,{"date":1087,"close":1088},"2025-12-15",15.020000457763672,{"date":1090,"close":1091},"2025-12-16",14.6899995803833,{"date":1093,"close":1094},"2025-12-17",14.789999961853027,{"date":1096,"close":1097},"2025-12-18",15.260000228881836,{"date":1099,"close":1100},"2025-12-19",15.199999809265137,{"date":1102,"close":1103},"2025-12-22",15.430000305175781,{"date":1105,"close":1106},"2025-12-23",15.279999732971191,{"date":1108,"close":637},"2025-12-24",{"date":1110,"close":1111},"2025-12-26",15.529999732971191,{"date":1113,"close":349},"2025-12-29",{"date":1115,"close":1116},"2025-12-30",14.920000076293945,{"date":1118,"close":1085},"2025-12-31",{"date":1120,"close":1121},"2026-01-02",14.25,{"date":1123,"close":1116},"2026-01-05",{"date":1125,"close":1126},"2026-01-06",15.119999885559082,{"date":1128,"close":949},"2026-01-07",{"date":1130,"close":1131},"2026-01-08",15.710000038146973,{"date":1133,"close":626},"2026-01-09",{"date":1135,"close":634},"2026-01-12",{"date":1137,"close":1138},"2026-01-13",14.800000190734863,{"date":1140,"close":1141},"2026-01-14",14.859999656677246,{"date":1143,"close":1144},"2026-01-15",14.949999809265137,{"date":1146,"close":1147},"2026-01-16",15.079999923706055,{"date":1149,"close":515},"2026-01-20",{"date":1151,"close":1152},"2026-01-21",14.329999923706055,{"date":1154,"close":1094},"2026-01-22",{"date":1156,"close":515},"2026-01-23",{"date":1158,"close":1159},"2026-01-26",14.100000381469727,{"date":1161,"close":1162},"2026-01-27",13.430000305175781,{"date":1164,"close":440},"2026-01-28",{"date":1166,"close":1167},"2026-01-29",13.050000190734863,{"date":1169,"close":437},"2026-01-30",{"date":1171,"close":457},"2026-02-02",{"date":1173,"close":1174},"2026-02-03",12.59000015258789,{"date":1176,"close":1030},"2026-02-04",{"date":1178,"close":1179},"2026-02-05",12.180000305175781,{"date":1181,"close":1182},"2026-02-06",11.9399995803833,{"date":1184,"close":1185},"2026-02-09",11.239999771118164,{"date":1187,"close":1188},"2026-02-10",11.140000343322754,{"date":1190,"close":1191},"2026-02-11",10.970000267028809,{"date":1193,"close":1194},"2026-02-12",10.5,{"date":1196,"close":1197},"2026-02-13",9.489999771118164,{"date":1199,"close":1200},"2026-02-17",9.75,{"date":1202,"close":1203},"2026-02-18",9.779999732971191,{"date":1205,"close":1206},"2026-02-19",9.600000381469727,{"date":1208,"close":1209},"2026-02-20",9.850000381469727,{"date":1211,"close":1212},"2026-02-23",8.949999809265137,{"date":1214,"close":1215},"2026-02-24",9.069999694824219,{"date":1217,"close":1218},"2026-02-25",9.520000457763672,{"date":1220,"close":1221},"2026-02-26",11.6899995803833,{"date":1223,"close":1224},"2026-02-27",11.510000228881836,{"date":1226,"close":1227},"2026-03-02",11.760000228881836,{"date":1229,"close":1230},"2026-03-03",11.829999923706055,{"date":1232,"close":1233},"2026-03-04",12.220000267028809,{"date":1235,"close":1236},"2026-03-05",12.15999984741211,{"date":1238,"close":1239},"2026-03-06",12.0600004196167,{"date":1241,"close":1242},"2026-03-09",11.630000114440918,{"date":1244,"close":1245},"2026-03-10",11.520000457763672,{"date":1247,"close":1248},"2026-03-11",11.220000267028809,{"date":1250,"close":1251},"2026-03-12",11.0600004196167,{"date":1253,"close":1254},"2026-03-13",10.869999885559082,{"date":1256,"close":1257},"2026-03-16",10.3100004196167,{"date":1259,"close":1260},"2026-03-17",10.680000305175781,{"date":1262,"close":1263},"2026-03-18",10.649999618530273,{"date":1265,"close":1191},"2026-03-19",{"date":1267,"close":1268},"2026-03-20",10.6899995803833,{"date":1270,"close":1271},"2026-03-23",11.270000457763672,{"date":1273,"close":1274},"2026-03-24",11.130000114440918,{"date":1276,"close":1277},"2026-03-25",11.229999542236328,{"date":1279,"close":1280},"2026-03-26",11.289999961853027,{"date":1282,"close":1283},"2026-03-27",11.149999618530273,{"date":1285,"close":1286},"2026-03-30",11.4399995803833,{"date":1288,"close":1227},"2026-03-31",{"date":1290,"close":1291},"2026-04-01",11.180000305175781,{"date":1293,"close":1277},"2026-04-02",{"date":1295,"close":1296},"2026-04-06",11.1899995803833,{"date":1298,"close":1299},"2026-04-07",11.279999732971191,{"date":1301,"close":1280},"2026-04-08",{"date":1303,"close":1283},"2026-04-09",{"date":1305,"close":1306},"2026-04-10",10.930000305175781,{"date":1308,"close":1309},"2026-04-13",11.645000457763672,{"date":1311,"close":1312},"2026-04-14",12.039999961853027,{"date":1314,"close":1315},"2026-04-15",11.84000015258789,{"date":1317,"close":1318},"2026-04-16",12.079999923706055,{"date":1320,"close":375},"2026-04-17",{"date":1322,"close":1323},"2026-04-20",12.609999656677246,{"date":1325,"close":503},"2026-04-21",{"date":1327,"close":1000},"2026-04-22",{"date":1329,"close":1330},"2026-04-23",12.289999961853027,{"date":1332,"close":1333},"2026-04-24",12.460000038146973,{"date":1335,"close":1336},"2026-04-27",12.579999923706055,{"date":1338,"close":1167},"2026-04-28",{"date":1340,"close":1167},"2026-04-29",{"date":1342,"close":1343},"2026-04-30",12.760000228881836,{"date":185,"close":1345},12.970000267028809,{"date":1347,"close":1348},"2026-05-04",12.65999984741211,{"date":1350,"close":1351},"2026-05-05",12.640000343322754,{"date":1353,"close":1354},"2026-05-06",12.800000190734863,{"date":146,"close":905},{"date":1357,"close":1358},"2026-05-08",15.960000038146973,{"date":103,"close":1360},16.040000915527344,{"date":129,"close":1362},15.5600004196167,{"date":1364,"close":387},"2026-05-13",{"date":1366,"close":1367},"2026-05-14",14.770000457763672,{"date":1369,"close":1370},"2026-05-15",14.869999885559082,{"date":1372,"close":524},"2026-05-18",{"date":1374,"close":1375},"2026-05-19",14.899999618530273,{"date":1377,"close":1106},"2026-05-20",{"date":1379,"close":1380},"2026-05-21",15.039999961853027,{"date":1382,"close":1383},"2026-05-22",15.420000076293945,{"date":1385,"close":524},"2026-05-26",{"date":1387,"close":349},"2026-05-27",{"date":1389,"close":890},"2026-05-28",{"date":1391,"close":1392},"2026-05-29",16,{"date":86,"close":1394},17.06999969482422,{"date":1396,"close":1397},"2026-06-02",16.420000076293945,{"date":1399,"close":316},"2026-06-03",{"date":1401,"close":1402},"2026-06-04",15.770000457763672,{"date":59,"close":1404},15.880000114440918,{"date":47,"close":905},{"date":1407,"close":597},"2026-06-09",{"date":1409,"close":1410},"2026-06-10",15.84000015258789,{"date":1412,"close":1362},"2026-06-11",{"date":1414,"close":1415},"2026-06-12",16.489999771118164,{"date":1417,"close":286},"2026-06-15",{"date":1419,"close":1420},"2026-06-16",16.709999084472656,{"date":1422,"close":1423},"2026-06-17",15.789999961853027,{"date":1425,"close":666},"2026-06-18",{"date":1427,"close":1428},"2026-06-22",16.1299991607666,{"date":1430,"close":1431},"2026-06-23",16.559999465942383,{"date":1433,"close":1434},"2026-06-24",16.719999313354492,{"date":1436,"close":1437},"2026-06-25",16.760000228881836,{"date":1439,"close":1440},"2026-06-26",17.81999969482422,{"date":1442,"close":1443},"2026-06-29",18.1200008392334,{"date":1445,"close":1446},"2026-06-30",18.049999237060547,{"date":1448,"close":1449},"2026-07-01",18.895000457763672,{"date":1451,"close":1452},"2026-07-02",20.530000686645508,{"date":1454,"close":1455},"2026-07-06",20.149999618530273,{"date":1457,"close":1458},"2026-07-07",20.059999465942383,{"date":1460,"close":1461},"2026-07-08",19.700000762939453,{"date":1463,"close":1464},"2026-07-09",19.399999618530273,{"date":1466,"close":1467},"2026-07-10",19.540000915527344,{"date":1469,"close":1470},"2026-07-13",20.579999923706055,{"date":1472,"close":1473},"2026-07-14",21.149999618530273,{"date":1475,"close":1476},"2026-07-15",21.170000076293945,{"date":1478,"close":1479},"2026-07-16",22.309999465942383,{"date":1481,"close":1482},"2026-07-17",22.350000381469727,{"date":1484,"close":1485},"2026-07-20",22.299999237060547,{"date":1487,"close":1488},"2026-07-21",21.1200008392334,{"date":1490,"close":1491},"2026-07-22",19.959999084472656,{"date":1493,"close":1494},"2026-07-23",19.18000030517578,{"date":1496,"close":1497},"2026-07-27",20.010000228881836,{"date":1499,"close":1500},"2026-07-28",20.8799991607666,{"date":1502,"close":1503},"2026-07-29",21.510000228881836,{"date":183,"close":1505},20.049999237060547,{"count":187,"fetchedAt":1507,"source":178},"2026-08-01T06:05:32.087Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1509},"\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>",1785564332037]