[{"data":1,"prerenderedAt":1501},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-FLWS":25,"$frUUu5rDsNf8lE1rUtHckSejdoOtTVAE4fXREWQOp2SA":26,"ticker-mcap-FLWS":198,"ticker-profile-FLWS":208,"ticker-earnings-FLWS":222,"ticker-congress-FLWS":227,"i-lucide:info":1499},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":194},{"identity":28,"transactions":33,"sectorSlug":174,"relatedTickers":175},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1084869","1 800 FLOWERS COM INC","Retail Trade","FLWS",[34,49,60,77,84,91,99,106,113,120,127,135,142,149,156,163],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-09T12:52:58.000Z","0001437749-26-023109-0","Kasenchak Priscilla","Chief Accounting Officer","D",3.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1793048\u002F000143774926023109\u002F0001437749-26-023109-index.htm",15087,119114,56877.99,"F","2026-07-07","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59,"intentLabel":47,"signalQuality":48},"2026-05-15T13:55:31.000Z","0001437749-26-017245-0","Villagomez Adolfo","Chief Executive Officer",4.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1998019\u002F000143774926017245\u002F0001437749-26-017245-index.htm",36533,249727,155995.90999999997,"2026-05-13",{"cik":29,"filedAt":61,"filingId":62,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75,"insiderHistory":76},"2026-04-22T00:00:00.000Z","0000921895-26-001065-0","4","Fund 1 Investments, LLC","","I",4.856,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1959730\u002F000092189526001065\u002F0000921895-26-001065-index.htm",82302,5277135,399658.512,"S","2026-04-20","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":78,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":79,"rawFilingUrl":68,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75,"insiderHistory":83},"0000921895-26-001065-1",4.5353,434606,4842529,1971068.5918,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":85,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":86,"rawFilingUrl":68,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75,"insiderHistory":90},"0000921895-26-001065-2",4.8457,26287,4816242,127378.91589999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":92,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":93,"rawFilingUrl":68,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":72,"transactionDate":97,"intentLabel":74,"signalQuality":75,"insiderHistory":98},"0000921895-26-001065-3",4.0282,229486,4586756,924415.5052,"2026-04-21",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":100,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":101,"rawFilingUrl":68,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":72,"transactionDate":97,"intentLabel":74,"signalQuality":75,"insiderHistory":105},"0000921895-26-001065-4",4.7233,27539,4559217,130074.9587,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":107,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":108,"rawFilingUrl":68,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":72,"transactionDate":97,"intentLabel":74,"signalQuality":75,"insiderHistory":112},"0000921895-26-001065-5",4.0462,288651,4270566,1167939.6761999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":114,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":115,"rawFilingUrl":68,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":72,"transactionDate":97,"intentLabel":74,"signalQuality":75,"insiderHistory":119},"0000921895-26-001065-6",4.7116,35525,4235041,167379.59,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":121,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":122,"rawFilingUrl":68,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":72,"transactionDate":97,"intentLabel":74,"signalQuality":75,"insiderHistory":126},"0000921895-26-001065-7",4.5214,138799,4096242,627565.7986,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":128,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":129,"rawFilingUrl":68,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":72,"transactionDate":133,"intentLabel":74,"signalQuality":75,"insiderHistory":134},"0000921895-26-001065-8",3.9068,156640,3939602,611961.152,"2026-04-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":136,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":137,"rawFilingUrl":68,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":72,"transactionDate":133,"intentLabel":74,"signalQuality":75,"insiderHistory":141},"0000921895-26-001065-9",4.0303,95000,3844602,382878.50000000006,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":143,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":144,"rawFilingUrl":68,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":72,"transactionDate":133,"intentLabel":74,"signalQuality":75,"insiderHistory":148},"0000921895-26-001065-10",4.0783,1200,3843402,4893.959999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":150,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":151,"rawFilingUrl":68,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":72,"transactionDate":133,"intentLabel":74,"signalQuality":75,"insiderHistory":155},"0000921895-26-001065-11",4.1134,46300,3797102,190450.42,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":157,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":158,"rawFilingUrl":68,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":72,"transactionDate":133,"intentLabel":74,"signalQuality":75,"insiderHistory":162},"0000921895-26-001065-12",4.4643,190098,3607004,848654.5014,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":164,"filingId":165,"formType":63,"originalSubmissionDate":25,"periodOfReport":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":166,"ownerTitle":167,"ownershipType":39,"pricePerShare":168,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":45,"transactionDate":173,"intentLabel":47,"signalQuality":48},"2026-03-26T00:00:00.000Z","0001437749-26-009864-0","Feldman Jonathan J.","Chief Commercial Officer",3.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974796\u002F000143774926009864\u002F0001437749-26-009864-index.htm",4643,263222,14300.44,"2026-03-25","retail-trade",[176,179,182,185,188,191],{"ticker":177,"issuerName":178},"CVNA","CARVANA CO.",{"ticker":180,"issuerName":181},"URBN","URBAN OUTFITTERS INC",{"ticker":183,"issuerName":184},"WMT","Walmart Inc.",{"ticker":186,"issuerName":187},"W","Wayfair Inc.",{"ticker":189,"issuerName":190},"ACI","Albertsons Companies, Inc.",{"ticker":192,"issuerName":193},"KSS","KOHLS Corp",{"count":195,"fetchedAt":196,"source":197},16,"2026-08-15T10:45:59.733Z","sqlite",{"data":199,"meta":205},{"value":200,"quality":201,"closeDate":202,"ageDays":203,"sharesAsOf":204},260756770.9980011,"fresh","2026-08-13",2,"2026-03-29",{"count":206,"fetchedAt":207,"source":197},1,"2026-08-15T10:45:59.734Z",{"data":209,"meta":221},{"ticker":32,"ceo":210,"industry":211,"fullTimeEmployees":212,"ipoDate":213,"country":214,"state":215,"city":216,"website":217,"exchangeShort":25,"marketCap":25,"beta":218,"range52w":219,"fetchedAt":220},"Adolfo Villagomez","Specialty Retail",4000,"1999-08-03","US","NY","Jericho","https:\u002F\u002Fwww.1800flowers.com",1.332,"2.89-8.44","2026-06-25T17:00:55.089Z",{"count":206,"fetchedAt":207,"source":197},{"data":223,"meta":225},{"ticker":32,"points":224},[],{"count":206,"fetchedAt":226,"source":197},"2026-08-15T10:45:59.735Z",{"data":228,"meta":1497},{"congressTrades":229,"insiderTrades":230,"priceHistory":247,"ticker":32},[],[231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59},{"cik":29,"filedAt":61,"filingId":62,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":61,"filingId":78,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":79,"rawFilingUrl":68,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":61,"filingId":85,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":86,"rawFilingUrl":68,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":61,"filingId":92,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":93,"rawFilingUrl":68,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":72,"transactionDate":97},{"cik":29,"filedAt":61,"filingId":100,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":101,"rawFilingUrl":68,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":72,"transactionDate":97},{"cik":29,"filedAt":61,"filingId":107,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":108,"rawFilingUrl":68,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":72,"transactionDate":97},{"cik":29,"filedAt":61,"filingId":114,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":115,"rawFilingUrl":68,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":72,"transactionDate":97},{"cik":29,"filedAt":61,"filingId":121,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":122,"rawFilingUrl":68,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":72,"transactionDate":97},{"cik":29,"filedAt":61,"filingId":128,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":129,"rawFilingUrl":68,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":72,"transactionDate":133},{"cik":29,"filedAt":61,"filingId":136,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":137,"rawFilingUrl":68,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":72,"transactionDate":133},{"cik":29,"filedAt":61,"filingId":143,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":144,"rawFilingUrl":68,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":72,"transactionDate":133},{"cik":29,"filedAt":61,"filingId":150,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":151,"rawFilingUrl":68,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":72,"transactionDate":133},{"cik":29,"filedAt":61,"filingId":157,"formType":63,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":158,"rawFilingUrl":68,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":72,"transactionDate":133},{"cik":29,"filedAt":164,"filingId":165,"formType":63,"originalSubmissionDate":25,"periodOfReport":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":166,"ownerTitle":167,"ownershipType":39,"pricePerShare":168,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":45,"transactionDate":173},[248,251,254,257,260,263,266,269,272,275,278,281,284,287,289,292,295,298,301,304,307,310,313,316,319,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,518,521,524,527,530,533,536,539,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,600,603,606,609,612,615,618,621,624,627,630,632,635,638,641,644,647,649,652,654,657,660,663,666,668,671,674,677,680,682,685,688,691,693,696,698,701,704,706,709,712,714,717,720,723,726,729,732,735,738,740,742,745,748,750,752,755,758,761,764,767,770,772,775,778,781,783,786,789,792,795,798,801,804,807,809,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,856,859,862,865,867,869,871,874,876,879,881,883,885,888,891,894,897,899,902,904,907,909,912,914,917,919,921,924,927,930,933,936,938,941,944,947,949,952,955,958,961,964,967,970,973,976,979,982,984,986,989,992,995,998,1001,1004,1007,1010,1013,1015,1018,1020,1023,1026,1029,1032,1035,1037,1039,1042,1045,1048,1051,1053,1056,1058,1060,1063,1065,1067,1070,1073,1076,1078,1080,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1111,1114,1117,1120,1123,1125,1127,1130,1133,1136,1139,1141,1144,1146,1148,1150,1153,1156,1158,1160,1163,1165,1167,1169,1171,1173,1176,1179,1182,1185,1188,1190,1193,1195,1198,1201,1203,1206,1209,1212,1215,1218,1220,1223,1226,1228,1231,1234,1237,1239,1241,1244,1246,1248,1251,1254,1257,1260,1262,1264,1267,1269,1272,1275,1277,1280,1283,1285,1287,1290,1292,1294,1296,1298,1301,1304,1305,1307,1308,1311,1314,1317,1320,1322,1324,1326,1329,1331,1333,1335,1338,1341,1343,1345,1348,1350,1353,1356,1359,1362,1365,1367,1369,1371,1373,1375,1378,1380,1383,1385,1388,1390,1392,1394,1396,1398,1400,1403,1405,1408,1410,1412,1414,1416,1419,1421,1423,1426,1429,1431,1433,1436,1438,1440,1442,1445,1448,1451,1453,1456,1459,1461,1464,1467,1470,1472,1475,1478,1480,1482,1484,1487,1489,1492,1494,1496],{"date":249,"close":250},"2021-08-20",29.299999237060547,{"date":252,"close":253},"2021-08-27",30.459999084472656,{"date":255,"close":256},"2021-09-03",33.130001068115234,{"date":258,"close":259},"2021-09-10",32.70000076293945,{"date":261,"close":262},"2021-09-17",32.880001068115234,{"date":264,"close":265},"2021-09-24",33.939998626708984,{"date":267,"close":268},"2021-10-01",30.260000228881836,{"date":270,"close":271},"2021-10-08",29.729999542236328,{"date":273,"close":274},"2021-10-15",30.1299991607666,{"date":276,"close":277},"2021-10-22",29.079999923706055,{"date":279,"close":280},"2021-10-29",32.119998931884766,{"date":282,"close":283},"2021-11-05",35.27000045776367,{"date":285,"close":286},"2021-11-12",35.18000030517578,{"date":288,"close":265},"2021-11-19",{"date":290,"close":291},"2021-11-26",32.5099983215332,{"date":293,"close":294},"2021-12-03",26.579999923706055,{"date":296,"close":297},"2021-12-10",23.5,{"date":299,"close":300},"2021-12-17",21.84000015258789,{"date":302,"close":303},"2021-12-23",22.450000762939453,{"date":305,"close":306},"2021-12-31",23.3700008392334,{"date":308,"close":309},"2022-01-07",24.260000228881836,{"date":311,"close":312},"2022-01-14",24.010000228881836,{"date":314,"close":315},"2022-01-21",21.239999771118164,{"date":317,"close":318},"2022-01-28",16.899999618530273,{"date":320,"close":195},"2022-02-04",{"date":322,"close":323},"2022-02-11",15.479999542236328,{"date":325,"close":326},"2022-02-18",15.609999656677246,{"date":328,"close":329},"2022-02-25",15.149999618530273,{"date":331,"close":332},"2022-03-04",14.270000457763672,{"date":334,"close":335},"2022-03-11",13.430000305175781,{"date":337,"close":338},"2022-03-18",14.539999961853027,{"date":340,"close":341},"2022-03-25",13.5,{"date":343,"close":344},"2022-04-01",12.979999542236328,{"date":346,"close":347},"2022-04-08",13,{"date":349,"close":350},"2022-04-14",13.399999618530273,{"date":352,"close":353},"2022-04-22",12.84000015258789,{"date":355,"close":356},"2022-04-29",10.199999809265137,{"date":358,"close":359},"2022-05-06",11.579999923706055,{"date":361,"close":362},"2022-05-13",10.890000343322754,{"date":364,"close":365},"2022-05-20",9.619999885559082,{"date":367,"close":368},"2022-05-27",9.760000228881836,{"date":370,"close":371},"2022-06-03",10.029999732971191,{"date":373,"close":374},"2022-06-10",9.399999618530273,{"date":376,"close":377},"2022-06-17",10.069999694824219,{"date":379,"close":380},"2022-06-24",10.979999542236328,{"date":382,"close":383},"2022-07-01",9.59000015258789,{"date":385,"close":386},"2022-07-08",10.050000190734863,{"date":388,"close":389},"2022-07-15",10.25,{"date":391,"close":392},"2022-07-22",10.630000114440918,{"date":394,"close":395},"2022-07-29",9.970000267028809,{"date":397,"close":398},"2022-08-05",10.550000190734863,{"date":400,"close":401},"2022-08-12",10.399999618530273,{"date":403,"close":404},"2022-08-19",9.600000381469727,{"date":406,"close":407},"2022-08-26",8.9399995803833,{"date":409,"close":410},"2022-09-02",7.409999847412109,{"date":412,"close":413},"2022-09-09",6.829999923706055,{"date":415,"close":416},"2022-09-16",6.099999904632568,{"date":418,"close":419},"2022-09-23",6.150000095367432,{"date":421,"close":422},"2022-09-30",6.489999771118164,{"date":424,"close":425},"2022-10-07",5.900000095367432,{"date":427,"close":428},"2022-10-14",6.210000038146973,{"date":430,"close":431},"2022-10-21",6.380000114440918,{"date":433,"close":434},"2022-10-28",7.639999866485596,{"date":436,"close":437},"2022-11-04",8.149999618530273,{"date":439,"close":440},"2022-11-11",9.170000076293945,{"date":442,"close":443},"2022-11-18",7.929999828338623,{"date":445,"close":446},"2022-11-25",8.279999732971191,{"date":448,"close":449},"2022-12-02",9.239999771118164,{"date":451,"close":452},"2022-12-09",8.449999809265137,{"date":454,"close":455},"2022-12-16",8.510000228881836,{"date":457,"close":458},"2022-12-23",9.609999656677246,{"date":460,"close":461},"2022-12-30",9.5600004196167,{"date":463,"close":464},"2023-01-06",10.119999885559082,{"date":466,"close":467},"2023-01-13",10.430000305175781,{"date":469,"close":470},"2023-01-20",9.359999656677246,{"date":472,"close":473},"2023-01-27",10.130000114440918,{"date":475,"close":476},"2023-02-03",11.239999771118164,{"date":478,"close":479},"2023-02-10",9.859999656677246,{"date":481,"close":482},"2023-02-17",10.8100004196167,{"date":484,"close":485},"2023-02-24",10.140000343322754,{"date":487,"close":488},"2023-03-03",10.710000038146973,{"date":490,"close":491},"2023-03-10",9.630000114440918,{"date":493,"close":494},"2023-03-17",9.850000381469727,{"date":496,"close":497},"2023-03-24",10.600000381469727,{"date":499,"close":500},"2023-03-31",11.5,{"date":502,"close":503},"2023-04-06",11.350000381469727,{"date":505,"close":506},"2023-04-14",11.380000114440918,{"date":508,"close":509},"2023-04-21",10.760000228881836,{"date":511,"close":512},"2023-04-28",9.210000038146973,{"date":514,"close":515},"2023-05-05",7.920000076293945,{"date":517,"close":512},"2023-05-12",{"date":519,"close":520},"2023-05-19",9.84000015258789,{"date":522,"close":523},"2023-05-26",8.670000076293945,{"date":525,"close":526},"2023-06-02",8.109999656677246,{"date":528,"close":529},"2023-06-09",8.210000038146973,{"date":531,"close":532},"2023-06-16",7.909999847412109,{"date":534,"close":535},"2023-06-23",7.590000152587891,{"date":537,"close":538},"2023-06-30",7.800000190734863,{"date":540,"close":434},"2023-07-07",{"date":542,"close":543},"2023-07-14",7.769999980926514,{"date":545,"close":546},"2023-07-21",7.820000171661377,{"date":548,"close":549},"2023-07-28",8.229999542236328,{"date":551,"close":552},"2023-08-04",8.550000190734863,{"date":554,"close":555},"2023-08-11",8.270000457763672,{"date":557,"close":558},"2023-08-18",7.690000057220459,{"date":560,"close":561},"2023-08-25",7.21999979019165,{"date":563,"close":564},"2023-09-01",7.079999923706055,{"date":566,"close":567},"2023-09-08",6.349999904632568,{"date":569,"close":570},"2023-09-15",7.03000020980835,{"date":572,"close":573},"2023-09-22",6.579999923706055,{"date":575,"close":576},"2023-09-29",7,{"date":578,"close":579},"2023-10-06",6.840000152587891,{"date":581,"close":582},"2023-10-13",6.900000095367432,{"date":584,"close":585},"2023-10-20",7.570000171661377,{"date":587,"close":588},"2023-10-27",7.099999904632568,{"date":590,"close":591},"2023-11-03",8.800000190734863,{"date":593,"close":594},"2023-11-10",8.170000076293945,{"date":596,"close":597},"2023-11-17",8.779999732971191,{"date":599,"close":591},"2023-11-24",{"date":601,"close":602},"2023-12-01",9.25,{"date":604,"close":605},"2023-12-08",9.470000267028809,{"date":607,"close":608},"2023-12-15",10.15999984741211,{"date":610,"close":611},"2023-12-22",10.84000015258789,{"date":613,"close":614},"2023-12-29",10.779999732971191,{"date":616,"close":617},"2024-01-05",9.979999542236328,{"date":619,"close":620},"2024-01-12",10.039999961853027,{"date":622,"close":623},"2024-01-19",10.649999618530273,{"date":625,"close":626},"2024-01-26",10.720000267028809,{"date":628,"close":629},"2024-02-02",10.390000343322754,{"date":631,"close":602},"2024-02-09",{"date":633,"close":634},"2024-02-16",9.699999809265137,{"date":636,"close":637},"2024-02-23",10.100000381469727,{"date":639,"close":640},"2024-03-01",10.270000457763672,{"date":642,"close":643},"2024-03-08",10.220000267028809,{"date":645,"close":646},"2024-03-15",10.229999542236328,{"date":648,"close":509},"2024-03-22",{"date":650,"close":651},"2024-03-28",10.829999923706055,{"date":653,"close":470},"2024-04-05",{"date":655,"close":656},"2024-04-12",8.75,{"date":658,"close":659},"2024-04-19",9,{"date":661,"close":662},"2024-04-26",9.279999732971191,{"date":664,"close":665},"2024-05-03",8.899999618530273,{"date":667,"close":602},"2024-05-10",{"date":669,"close":670},"2024-05-17",10.149999618530273,{"date":672,"close":673},"2024-05-24",9.420000076293945,{"date":675,"close":676},"2024-05-31",9.680000305175781,{"date":678,"close":679},"2024-06-07",9.640000343322754,{"date":681,"close":374},"2024-06-14",{"date":683,"close":684},"2024-06-21",9.229999542236328,{"date":686,"close":687},"2024-06-28",9.520000457763672,{"date":689,"close":690},"2024-07-05",9.649999618530273,{"date":692,"close":467},"2024-07-12",{"date":694,"close":695},"2024-07-19",9.550000190734863,{"date":697,"close":458},"2024-07-26",{"date":699,"close":700},"2024-08-02",9.260000228881836,{"date":702,"close":703},"2024-08-09",9.180000305175781,{"date":705,"close":687},"2024-08-16",{"date":707,"close":708},"2024-08-23",9.479999542236328,{"date":710,"close":711},"2024-08-30",8.029999732971191,{"date":713,"close":561},"2024-09-06",{"date":715,"close":716},"2024-09-13",7.940000057220459,{"date":718,"close":719},"2024-09-20",7.96999979019165,{"date":721,"close":722},"2024-09-27",7.960000038146973,{"date":724,"close":725},"2024-10-04",7.869999885559082,{"date":727,"close":728},"2024-10-11",8.010000228881836,{"date":730,"close":731},"2024-10-18",8.369999885559082,{"date":733,"close":734},"2024-10-25",7.889999866485596,{"date":736,"close":737},"2024-11-01",8.260000228881836,{"date":739,"close":659},"2024-11-08",{"date":741,"close":538},"2024-11-15",{"date":743,"close":744},"2024-11-22",7.840000152587891,{"date":746,"close":747},"2024-11-29",8.130000114440918,{"date":749,"close":725},"2024-12-06",{"date":751,"close":532},"2024-12-13",{"date":753,"close":754},"2024-12-20",7.170000076293945,{"date":756,"close":757},"2024-12-27",7.78000020980835,{"date":759,"close":760},"2025-01-03",7.849999904632568,{"date":762,"close":763},"2025-01-10",7.159999847412109,{"date":765,"close":766},"2025-01-17",8.140000343322754,{"date":768,"close":769},"2025-01-24",8.949999809265137,{"date":771,"close":711},"2025-01-31",{"date":773,"close":774},"2025-02-07",8.050000190734863,{"date":776,"close":777},"2025-02-14",9.09000015258789,{"date":779,"close":780},"2025-02-21",7.659999847412109,{"date":782,"close":582},"2025-02-28",{"date":784,"close":785},"2025-03-07",6.559999942779541,{"date":787,"close":788},"2025-03-14",5.840000152587891,{"date":790,"close":791},"2025-03-21",5.800000190734863,{"date":793,"close":794},"2025-03-28",5.849999904632568,{"date":796,"close":797},"2025-04-04",5.599999904632568,{"date":799,"close":800},"2025-04-11",5.28000020980835,{"date":802,"close":803},"2025-04-17",5.320000171661377,{"date":805,"close":806},"2025-04-25",5.5,{"date":808,"close":797},"2025-05-02",{"date":810,"close":811},"2025-05-09",4.860000133514404,{"date":813,"close":814},"2025-05-16",4.650000095367432,{"date":816,"close":817},"2025-05-23",4.670000076293945,{"date":819,"close":820},"2025-05-30",4.920000076293945,{"date":822,"close":823},"2025-06-06",5.010000228881836,{"date":825,"close":826},"2025-06-13",4.96999979019165,{"date":828,"close":829},"2025-06-20",5.119999885559082,{"date":831,"close":832},"2025-06-27",5.130000114440918,{"date":834,"close":835},"2025-07-03",5.610000133514404,{"date":837,"close":838},"2025-07-11",5.619999885559082,{"date":840,"close":841},"2025-07-18",5.150000095367432,{"date":843,"close":431},"2025-07-25",{"date":845,"close":846},"2025-08-01",5.380000114440918,{"date":848,"close":849},"2025-08-08",5.539999961853027,{"date":851,"close":852},"2025-08-12",5.53000020980835,{"date":854,"close":855},"2025-08-13",5.71999979019165,{"date":857,"close":858},"2025-08-14",5.550000190734863,{"date":860,"close":861},"2025-08-15",5.460000038146973,{"date":863,"close":864},"2025-08-18",5.570000171661377,{"date":866,"close":861},"2025-08-19",{"date":868,"close":806},"2025-08-20",{"date":870,"close":846},"2025-08-21",{"date":872,"close":873},"2025-08-22",5.389999866485596,{"date":875,"close":846},"2025-08-25",{"date":877,"close":878},"2025-08-26",5.650000095367432,{"date":880,"close":797},"2025-08-27",{"date":882,"close":797},"2025-08-28",{"date":884,"close":797},"2025-08-29",{"date":886,"close":887},"2025-09-02",5.579999923706055,{"date":889,"close":890},"2025-09-03",5.329999923706055,{"date":892,"close":893},"2025-09-04",5.179999828338623,{"date":895,"close":896},"2025-09-05",5.099999904632568,{"date":898,"close":826},"2025-09-08",{"date":900,"close":901},"2025-09-09",5.090000152587891,{"date":903,"close":829},"2025-09-10",{"date":905,"close":906},"2025-09-11",5.260000228881836,{"date":908,"close":873},"2025-09-12",{"date":910,"close":911},"2025-09-15",5.429999828338623,{"date":913,"close":890},"2025-09-16",{"date":915,"close":916},"2025-09-17",5.25,{"date":918,"close":878},"2025-09-18",{"date":920,"close":849},"2025-09-19",{"date":922,"close":923},"2025-09-22",5.400000095367432,{"date":925,"close":926},"2025-09-23",5.039999961853027,{"date":928,"close":929},"2025-09-24",4.849999904632568,{"date":931,"close":932},"2025-09-25",4.71999979019165,{"date":934,"close":935},"2025-09-26",4.769999980926514,{"date":937,"close":811},"2025-09-29",{"date":939,"close":940},"2025-09-30",4.599999904632568,{"date":942,"close":943},"2025-10-01",4.550000190734863,{"date":945,"close":946},"2025-10-02",4.579999923706055,{"date":948,"close":946},"2025-10-03",{"date":950,"close":951},"2025-10-06",4.409999847412109,{"date":953,"close":954},"2025-10-07",4.400000095367432,{"date":956,"close":957},"2025-10-08",4.610000133514404,{"date":959,"close":960},"2025-10-09",4.449999809265137,{"date":962,"close":963},"2025-10-10",4.21999979019165,{"date":965,"close":966},"2025-10-13",4.309999942779541,{"date":968,"close":969},"2025-10-14",4.320000171661377,{"date":971,"close":972},"2025-10-15",4.329999923706055,{"date":974,"close":975},"2025-10-16",4.389999866485596,{"date":977,"close":978},"2025-10-17",4.5,{"date":980,"close":981},"2025-10-20",4.539999961853027,{"date":983,"close":841},"2025-10-21",{"date":985,"close":975},"2025-10-22",{"date":987,"close":988},"2025-10-23",4.760000228881836,{"date":990,"close":991},"2025-10-24",4.869999885559082,{"date":993,"close":994},"2025-10-27",3.890000104904175,{"date":996,"close":997},"2025-10-28",3.6700000762939453,{"date":999,"close":1000},"2025-10-29",3.490000009536743,{"date":1002,"close":1003},"2025-10-30",3.619999885559082,{"date":1005,"close":1006},"2025-10-31",3.5999999046325684,{"date":1008,"close":1009},"2025-11-03",3.5399999618530273,{"date":1011,"close":1012},"2025-11-04",3.390000104904175,{"date":1014,"close":1000},"2025-11-05",{"date":1016,"close":1017},"2025-11-06",3.4100000858306885,{"date":1019,"close":1000},"2025-11-07",{"date":1021,"close":1022},"2025-11-10",3.2899999618530273,{"date":1024,"close":1025},"2025-11-11",3.240000009536743,{"date":1027,"close":1028},"2025-11-12",3.200000047683716,{"date":1030,"close":1031},"2025-11-13",3.0999999046325684,{"date":1033,"close":1034},"2025-11-14",3.190000057220459,{"date":1036,"close":1028},"2025-11-17",{"date":1038,"close":1025},"2025-11-18",{"date":1040,"close":1041},"2025-11-19",3.259999990463257,{"date":1043,"close":1044},"2025-11-20",3.119999885559082,{"date":1046,"close":1047},"2025-11-21",3.0899999141693115,{"date":1049,"close":1050},"2025-11-24",3.059999942779541,{"date":1052,"close":1041},"2025-11-25",{"date":1054,"close":1055},"2025-11-26",3.4000000953674316,{"date":1057,"close":1017},"2025-11-28",{"date":1059,"close":1017},"2025-12-01",{"date":1061,"close":1062},"2025-12-02",3.440000057220459,{"date":1064,"close":1006},"2025-12-03",{"date":1066,"close":1000},"2025-12-04",{"date":1068,"close":1069},"2025-12-05",3.5,{"date":1071,"close":1072},"2025-12-08",3.7200000286102295,{"date":1074,"close":1075},"2025-12-09",4.940000057220459,{"date":1077,"close":935},"2025-12-10",{"date":1079,"close":975},"2025-12-11",{"date":1081,"close":1082},"2025-12-12",3.9100000858306885,{"date":1084,"close":1085},"2025-12-15",4.300000190734863,{"date":1087,"close":1088},"2025-12-16",4.630000114440918,{"date":1090,"close":1091},"2025-12-17",4.559999942779541,{"date":1093,"close":1094},"2025-12-18",4.46999979019165,{"date":1096,"close":1097},"2025-12-19",4.139999866485596,{"date":1099,"close":1082},"2025-12-22",{"date":1101,"close":1102},"2025-12-23",4.099999904632568,{"date":1104,"close":1105},"2025-12-24",4.130000114440918,{"date":1107,"close":1108},"2025-12-26",4.050000190734863,{"date":1110,"close":1082},"2025-12-29",{"date":1112,"close":1113},"2025-12-30",3.950000047683716,{"date":1115,"close":1116},"2025-12-31",3.930000066757202,{"date":1118,"close":1119},"2026-01-02",3.690000057220459,{"date":1121,"close":1122},"2026-01-05",3.940000057220459,{"date":1124,"close":1097},"2026-01-06",{"date":1126,"close":1085},"2026-01-07",{"date":1128,"close":1129},"2026-01-08",4.349999904632568,{"date":1131,"close":1132},"2026-01-09",4.380000114440918,{"date":1134,"close":1135},"2026-01-12",4.619999885559082,{"date":1137,"close":1138},"2026-01-13",4.460000038146973,{"date":1140,"close":960},"2026-01-14",{"date":1142,"close":1143},"2026-01-15",4.659999847412109,{"date":1145,"close":988},"2026-01-16",{"date":1147,"close":1138},"2026-01-20",{"date":1149,"close":1094},"2026-01-21",{"date":1151,"close":1152},"2026-01-22",4.440000057220459,{"date":1154,"close":1155},"2026-01-23",4.489999771118164,{"date":1157,"close":1132},"2026-01-26",{"date":1159,"close":1108},"2026-01-27",{"date":1161,"close":1162},"2026-01-28",4.039999961853027,{"date":1164,"close":1088},"2026-01-29",{"date":1166,"close":969},"2026-01-30",{"date":1168,"close":1105},"2026-02-02",{"date":1170,"close":1122},"2026-02-03",{"date":1172,"close":1102},"2026-02-04",{"date":1174,"close":1175},"2026-02-05",4.019999980926514,{"date":1177,"close":1178},"2026-02-06",4.059999942779541,{"date":1180,"close":1181},"2026-02-09",4.070000171661377,{"date":1183,"close":1184},"2026-02-10",4.25,{"date":1186,"close":1187},"2026-02-11",4.090000152587891,{"date":1189,"close":1119},"2026-02-12",{"date":1191,"close":1192},"2026-02-13",3.559999942779541,{"date":1194,"close":1017},"2026-02-17",{"date":1196,"close":1197},"2026-02-18",3.299999952316284,{"date":1199,"close":1200},"2026-02-19",3.2799999713897705,{"date":1202,"close":1200},"2026-02-20",{"date":1204,"close":1205},"2026-02-23",3.2300000190734863,{"date":1207,"close":1208},"2026-02-24",3.309999942779541,{"date":1210,"close":1211},"2026-02-25",3.3399999141693115,{"date":1213,"close":1214},"2026-02-26",3.5799999237060547,{"date":1216,"close":1217},"2026-02-27",3.4800000190734863,{"date":1219,"close":1017},"2026-03-02",{"date":1221,"close":1222},"2026-03-03",3.380000114440918,{"date":1224,"close":1225},"2026-03-04",3.4600000381469727,{"date":1227,"close":1009},"2026-03-05",{"date":1229,"close":1230},"2026-03-06",3.3499999046325684,{"date":1232,"close":1233},"2026-03-09",3.369999885559082,{"date":1235,"close":1236},"2026-03-10",3.3299999237060547,{"date":1238,"close":1208},"2026-03-11",{"date":1240,"close":1200},"2026-03-12",{"date":1242,"close":1243},"2026-03-13",3.2699999809265137,{"date":1245,"close":1233},"2026-03-16",{"date":1247,"close":1211},"2026-03-17",{"date":1249,"close":1250},"2026-03-18",3.1600000858306885,{"date":1252,"close":1253},"2026-03-19",3.1700000762939453,{"date":1255,"close":1256},"2026-03-20",3.009999990463257,{"date":1258,"close":1259},"2026-03-23",3.130000114440918,{"date":1261,"close":1044},"2026-03-24",{"date":173,"close":1263},3.0799999237060547,{"date":1265,"close":1266},"2026-03-26",3,{"date":1268,"close":1031},"2026-03-27",{"date":1270,"close":1271},"2026-03-30",3.069999933242798,{"date":1273,"close":1274},"2026-03-31",3.0399999618530273,{"date":1276,"close":1259},"2026-04-01",{"date":1278,"close":1279},"2026-04-02",3.2200000286102295,{"date":1281,"close":1282},"2026-04-06",3.2100000381469727,{"date":1284,"close":1034},"2026-04-07",{"date":1286,"close":1022},"2026-04-08",{"date":1288,"close":1289},"2026-04-09",3.4200000762939453,{"date":1291,"close":1200},"2026-04-10",{"date":1293,"close":1205},"2026-04-13",{"date":1295,"close":1230},"2026-04-14",{"date":1297,"close":1192},"2026-04-15",{"date":1299,"close":1300},"2026-04-16",3.640000104904175,{"date":1302,"close":1303},"2026-04-17",3.880000114440918,{"date":73,"close":1138},{"date":97,"close":1306},4,{"date":133,"close":1122},{"date":1309,"close":1310},"2026-04-23",3.7799999713897705,{"date":1312,"close":1313},"2026-04-24",3.609999895095825,{"date":1315,"close":1316},"2026-04-27",3.7899999618530273,{"date":1318,"close":1319},"2026-04-28",3.7100000381469727,{"date":1321,"close":1000},"2026-04-29",{"date":1323,"close":1009},"2026-04-30",{"date":1325,"close":1072},"2026-05-01",{"date":1327,"close":1328},"2026-05-04",3.630000114440918,{"date":1330,"close":1313},"2026-05-05",{"date":1332,"close":1116},"2026-05-06",{"date":1334,"close":946},"2026-05-07",{"date":1336,"close":1337},"2026-05-08",4.820000171661377,{"date":1339,"close":1340},"2026-05-11",4.369999885559082,{"date":1342,"close":975},"2026-05-12",{"date":59,"close":1344},4.269999980926514,{"date":1346,"close":1347},"2026-05-14",4.570000171661377,{"date":1349,"close":972},"2026-05-15",{"date":1351,"close":1352},"2026-05-18",4.289999961853027,{"date":1354,"close":1355},"2026-05-19",3.944999933242798,{"date":1357,"close":1358},"2026-05-20",3.9649999141693115,{"date":1360,"close":1361},"2026-05-21",4.230000019073486,{"date":1363,"close":1364},"2026-05-22",4.340000152587891,{"date":1366,"close":975},"2026-05-26",{"date":1368,"close":969},"2026-05-27",{"date":1370,"close":978},"2026-05-28",{"date":1372,"close":1347},"2026-05-29",{"date":1374,"close":1091},"2026-06-01",{"date":1376,"close":1377},"2026-06-02",4.695000171661377,{"date":1379,"close":972},"2026-06-03",{"date":1381,"close":1382},"2026-06-04",4.519999980926514,{"date":1384,"close":1364},"2026-06-05",{"date":1386,"close":1387},"2026-06-08",4.420000076293945,{"date":1389,"close":969},"2026-06-09",{"date":1391,"close":963},"2026-06-10",{"date":1393,"close":1361},"2026-06-11",{"date":1395,"close":969},"2026-06-12",{"date":1397,"close":1344},"2026-06-15",{"date":1399,"close":1344},"2026-06-16",{"date":1401,"close":1402},"2026-06-17",3.869999885559082,{"date":1404,"close":994},"2026-06-18",{"date":1406,"close":1407},"2026-06-22",3.549999952316284,{"date":1409,"close":1407},"2026-06-23",{"date":1411,"close":1328},"2026-06-24",{"date":1413,"close":1407},"2026-06-25",{"date":1415,"close":1192},"2026-06-26",{"date":1417,"close":1418},"2026-06-29",3.569999933242798,{"date":1420,"close":1217},"2026-06-30",{"date":1422,"close":1319},"2026-07-01",{"date":1424,"close":1425},"2026-07-02",3.8499999046325684,{"date":1427,"close":1428},"2026-07-06",3.7300000190734863,{"date":46,"close":1430},3.7699999809265137,{"date":1432,"close":1072},"2026-07-08",{"date":1434,"close":1435},"2026-07-09",3.799999952316284,{"date":1437,"close":1310},"2026-07-10",{"date":1439,"close":1303},"2026-07-13",{"date":1441,"close":1425},"2026-07-14",{"date":1443,"close":1444},"2026-07-15",3.9200000762939453,{"date":1446,"close":1447},"2026-07-16",4.079999923706055,{"date":1449,"close":1450},"2026-07-17",4.110000133514404,{"date":1452,"close":1361},"2026-07-20",{"date":1454,"close":1455},"2026-07-21",4.199999809265137,{"date":1457,"close":1458},"2026-07-22",4.210000038146973,{"date":1460,"close":994},"2026-07-23",{"date":1462,"close":1463},"2026-07-24",3.819999933242798,{"date":1465,"close":1466},"2026-07-27",3.8299999237060547,{"date":1468,"close":1469},"2026-07-28",3.9600000381469727,{"date":1471,"close":1116},"2026-07-29",{"date":1473,"close":1474},"2026-07-30",3.8399999141693115,{"date":1476,"close":1477},"2026-07-31",3.9000000953674316,{"date":1479,"close":1455},"2026-08-03",{"date":1481,"close":1105},"2026-08-04",{"date":1483,"close":1105},"2026-08-05",{"date":1485,"close":1486},"2026-08-06",4.03000020980835,{"date":1488,"close":1175},"2026-08-07",{"date":1490,"close":1491},"2026-08-10",3.9800000190734863,{"date":1493,"close":1162},"2026-08-11",{"date":1495,"close":1187},"2026-08-12",{"date":202,"close":1181},{"count":206,"fetchedAt":1498,"source":197},"2026-08-15T10:45:59.739Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1500},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786790759687]