[{"data":1,"prerenderedAt":1419},["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-GCT":25,"$f-L28Jh_SrM2nbsbl2kl08yfKvrcDdDIpBAWMTRaX4sY":26,"ticker-mcap-GCT":184,"ticker-profile-GCT":194,"ticker-earnings-GCT":207,"ticker-congress-GCT":211},{"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":180},{"identity":28,"transactions":33,"sectorSlug":160,"relatedTickers":161},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1857816","GigaCloud Technology Inc","Retail Trade","GCT",[34,48,54,67,73,79,92,101,108,117,122,127,132,139,144,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-08T00:00:00.000Z","0001962329-26-000053-0","4","Wu Lei","Chief Executive Officer","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1962329\u002F000196232926000053\u002F0001962329-26-000053-index.htm",243008,286058,"M","2026-06-04","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":53,"intentLabel":46,"signalQuality":47},"2026-06-05T01:47:47.000Z","0001962329-26-000051-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004307\u002F000196232926000051\u002F0001962329-26-000051-index.htm",43050,"2026-06-02",{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"2026-05-19T01:32:48.000Z","0002004135-26-000002-0","Chen Zhiwu","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004135\u002F000200413526000002\u002F0002004135-26-000002-index.htm",790,26508,"A","2026-05-17","Stock award","non-discretionary",{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":58,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":71,"shares":61,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"2026-05-19T01:32:41.000Z","0002004306-26-000002-0","VISSER JAN WILLIAM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004306\u002F000200430626000002\u002F0002004306-26-000002-index.htm",12896,{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":58,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":77,"shares":61,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"2026-05-19T01:32:35.000Z","0002083068-26-000002-0","LEBENSBURGER KENNETH E JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2083068\u002F000208306826000002\u002F0002083068-26-000002-index.htm",2634,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":59,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":90,"intentLabel":91,"signalQuality":66},"2026-04-15T00:00:00.000Z","0002004299-26-000003-0","SCHROCK IMAN AJ","President",43.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004299\u002F000200429926000003\u002F0002004299-26-000003-index.htm",1621,23379,70918.75,"F","2026-04-14","Tax withholding",{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":100,"intentLabel":46,"signalQuality":47},"2026-04-14T00:00:00.000Z","0002004141-26-000003-0","Hao Xinyan","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004141\u002F000200414126000003\u002F0002004141-26-000003-index.htm",7500,374986,"2026-04-10",{"cik":29,"filedAt":93,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":100,"intentLabel":46,"signalQuality":47},"0002004239-26-000009-0","WAN XIN","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004239\u002F000200423926000009\u002F0002004239-26-000009-index.htm",5500,15600,{"cik":29,"filedAt":109,"filingId":110,"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":111,"ownerTitle":112,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":63,"transactionDate":116,"intentLabel":65,"signalQuality":66},"2026-04-09T00:00:00.000Z","0002033954-26-000001-0","WEI XIAOYANG","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2033954\u002F000203395426000001\u002F0002033954-26-000001-index.htm",12000,31000,"2026-04-07",{"cik":29,"filedAt":109,"filingId":118,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":63,"transactionDate":116,"intentLabel":65,"signalQuality":66},"0002004141-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004141\u002F000200414126000001\u002F0002004141-26-000001-index.htm",10000,367486,{"cik":29,"filedAt":109,"filingId":123,"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":103,"ownerTitle":104,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":63,"transactionDate":116,"intentLabel":65,"signalQuality":66},"0002004239-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004239\u002F000200423926000005\u002F0002004239-26-000005-index.htm",4600,10100,{"cik":29,"filedAt":109,"filingId":128,"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":82,"ownerTitle":83,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":63,"transactionDate":116,"intentLabel":65,"signalQuality":66},"0002004299-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004299\u002F000200429926000001\u002F0002004299-26-000001-index.htm",5000,25000,{"cik":29,"filedAt":109,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":63,"transactionDate":116,"intentLabel":65,"signalQuality":66},"0002045034-26-000001-0","Bernes Marshall","Head of BaaS Program","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045034\u002F000204503426000001\u002F0002045034-26-000001-index.htm",7150,68150,{"cik":29,"filedAt":109,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":63,"transactionDate":116,"intentLabel":65,"signalQuality":66},"0001962329-26-000046-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1962329\u002F000196232926000046\u002F0001962329-26-000046-index.htm",90000,160000,{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":150,"transactionDate":151,"intentLabel":152,"signalQuality":66},"2026-04-07T00:00:00.000Z","0001962329-26-000043-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1962329\u002F000196232926000043\u002F0001962329-26-000043-index.htm",110000,70000,"G","2026-04-06","Gift",{"cik":29,"filedAt":154,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":44,"transactionDate":159,"intentLabel":46,"signalQuality":47},"2026-04-01T00:00:00.000Z","0001962329-26-000041-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1962329\u002F000196232926000041\u002F0001962329-26-000041-index.htm",120000,180000,"2026-03-30","retail-trade",[162,165,168,171,174,177],{"ticker":163,"issuerName":164},"CVNA","CARVANA CO.",{"ticker":166,"issuerName":167},"W","Wayfair Inc.",{"ticker":169,"issuerName":170},"KSS","KOHLS Corp",{"ticker":172,"issuerName":173},"BROS","Dutch Bros Inc.",{"ticker":175,"issuerName":176},"AMZN","AMAZON COM INC",{"ticker":178,"issuerName":179},"WSM","WILLIAMS SONOMA INC",{"count":181,"fetchedAt":182,"source":183},16,"2026-07-28T05:10:05.539Z","sqlite",{"data":185,"meta":191},{"value":186,"quality":187,"closeDate":188,"ageDays":189,"sharesAsOf":190},1327085966.9108963,"fresh","2026-07-24",4,"2026-03-31",{"count":192,"fetchedAt":193,"source":183},1,"2026-07-28T05:10:05.540Z",{"data":195,"meta":206},{"ticker":32,"ceo":196,"industry":197,"fullTimeEmployees":198,"ipoDate":199,"country":200,"state":25,"city":201,"website":202,"exchangeShort":25,"marketCap":25,"beta":203,"range52w":204,"fetchedAt":205},"Lei Wu","Software - Infrastructure",1561,"2022-08-18","CN","El Monte","https:\u002F\u002Fwww.gigacloudtech.com",1.671,"19.23-51.86","2026-06-26T17:00:55.933Z",{"count":192,"fetchedAt":193,"source":183},{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":192,"fetchedAt":193,"source":183},{"data":212,"meta":1417},{"congressTrades":213,"insiderTrades":214,"priceHistory":231,"ticker":32},[],[215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":53},{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":58,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":71,"shares":61,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":58,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":77,"shares":61,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":59,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":89,"transactionDate":90},{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":100},{"cik":29,"filedAt":109,"filingId":110,"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":111,"ownerTitle":112,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":63,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":118,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":63,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":123,"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":103,"ownerTitle":104,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":63,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":128,"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":82,"ownerTitle":83,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":63,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":63,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":63,"transactionDate":116},{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":150,"transactionDate":151},{"cik":29,"filedAt":154,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":44,"transactionDate":159},[232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,330,333,336,339,341,344,347,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,902,905,908,910,913,916,919,922,925,928,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1087,1090,1093,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1200,1203,1206,1208,1210,1213,1216,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1282,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1320,1323,1325,1328,1331,1334,1336,1339,1342,1344,1347,1350,1353,1356,1358,1361,1364,1367,1369,1371,1374,1377,1380,1382,1385,1388,1391,1393,1395,1398,1401,1404,1407,1410,1412,1415],{"date":233,"close":234},"2022-08-19",48.0099983215332,{"date":236,"close":237},"2022-08-26",19.299999237060547,{"date":239,"close":240},"2022-09-02",20.040000915527344,{"date":242,"close":243},"2022-09-09",18.100000381469727,{"date":245,"close":246},"2022-09-16",14.989999771118164,{"date":248,"close":249},"2022-09-23",12.819999694824219,{"date":251,"close":252},"2022-09-30",10.109999656677246,{"date":254,"close":255},"2022-10-07",6.380000114440918,{"date":257,"close":258},"2022-10-14",6.190000057220459,{"date":260,"close":261},"2022-10-21",5.03000020980835,{"date":263,"close":264},"2022-10-28",4.860000133514404,{"date":266,"close":267},"2022-11-04",4.659999847412109,{"date":269,"close":270},"2022-11-11",6.429999828338623,{"date":272,"close":273},"2022-11-18",5.960000038146973,{"date":275,"close":276},"2022-11-25",6.159999847412109,{"date":278,"close":279},"2022-12-02",7.730000019073486,{"date":281,"close":282},"2022-12-09",6.639999866485596,{"date":284,"close":285},"2022-12-16",5.730000019073486,{"date":287,"close":288},"2022-12-23",5.53000020980835,{"date":290,"close":291},"2022-12-30",5.690000057220459,{"date":293,"close":294},"2023-01-06",6.349999904632568,{"date":296,"close":297},"2023-01-13",6.300000190734863,{"date":299,"close":300},"2023-01-20",6.119999885559082,{"date":302,"close":303},"2023-01-27",5.940000057220459,{"date":305,"close":306},"2023-02-03",5.840000152587891,{"date":308,"close":309},"2023-02-10",4.940000057220459,{"date":311,"close":312},"2023-02-17",5.340000152587891,{"date":314,"close":315},"2023-02-24",5.010000228881836,{"date":317,"close":318},"2023-03-03",4.96999979019165,{"date":320,"close":321},"2023-03-10",4.900000095367432,{"date":323,"close":324},"2023-03-17",5.269999980926514,{"date":326,"close":327},"2023-03-24",5.210000038146973,{"date":329,"close":297},"2023-03-31",{"date":331,"close":332},"2023-04-06",5.630000114440918,{"date":334,"close":335},"2023-04-14",5.559999942779541,{"date":337,"close":338},"2023-04-21",5.260000228881836,{"date":340,"close":288},"2023-04-28",{"date":342,"close":343},"2023-05-05",5.050000190734863,{"date":345,"close":346},"2023-05-12",5.239999771118164,{"date":348,"close":324},"2023-05-19",{"date":350,"close":351},"2023-05-26",6.449999809265137,{"date":353,"close":354},"2023-06-02",6.78000020980835,{"date":356,"close":357},"2023-06-09",6.980000019073486,{"date":359,"close":360},"2023-06-16",8.079999923706055,{"date":362,"close":363},"2023-06-23",7.789999961853027,{"date":365,"close":366},"2023-06-30",6.760000228881836,{"date":368,"close":369},"2023-07-07",7.130000114440918,{"date":371,"close":372},"2023-07-14",7.75,{"date":374,"close":375},"2023-07-21",8.699999809265137,{"date":377,"close":378},"2023-07-28",8.470000267028809,{"date":380,"close":381},"2023-08-04",9.079999923706055,{"date":383,"close":384},"2023-08-11",10.720000267028809,{"date":386,"close":387},"2023-08-18",11.539999961853027,{"date":389,"close":390},"2023-08-25",12.09000015258789,{"date":392,"close":393},"2023-09-01",13.579999923706055,{"date":395,"close":396},"2023-09-08",16.399999618530273,{"date":398,"close":399},"2023-09-15",11.449999809265137,{"date":401,"close":402},"2023-09-22",9.25,{"date":404,"close":405},"2023-09-29",8.8100004196167,{"date":407,"close":408},"2023-10-06",8.670000076293945,{"date":410,"close":411},"2023-10-13",8.6899995803833,{"date":413,"close":414},"2023-10-20",8.550000190734863,{"date":416,"close":417},"2023-10-27",8.220000267028809,{"date":419,"close":420},"2023-11-03",10.789999961853027,{"date":422,"close":423},"2023-11-10",9.3100004196167,{"date":425,"close":426},"2023-11-17",9.40999984741211,{"date":428,"close":429},"2023-11-24",10.069999694824219,{"date":431,"close":432},"2023-12-01",11.800000190734863,{"date":434,"close":435},"2023-12-08",13.329999923706055,{"date":437,"close":438},"2023-12-15",13.079999923706055,{"date":440,"close":441},"2023-12-22",14.859999656677246,{"date":443,"close":444},"2023-12-29",18.295000076293945,{"date":446,"close":447},"2024-01-05",20.149999618530273,{"date":449,"close":450},"2024-01-12",20.110000610351562,{"date":452,"close":453},"2024-01-19",19.899999618530273,{"date":455,"close":456},"2024-01-26",25.6200008392334,{"date":458,"close":459},"2024-02-02",24.9950008392334,{"date":461,"close":462},"2024-02-09",29.280000686645508,{"date":464,"close":465},"2024-02-16",34.5,{"date":467,"close":468},"2024-02-23",32.310001373291016,{"date":470,"close":471},"2024-03-01",39.459999084472656,{"date":473,"close":474},"2024-03-08",34.380001068115234,{"date":476,"close":477},"2024-03-15",43.150001525878906,{"date":479,"close":480},"2024-03-22",26.90999984741211,{"date":482,"close":483},"2024-03-28",26.719999313354492,{"date":485,"close":486},"2024-04-05",34.75,{"date":488,"close":489},"2024-04-12",31.75,{"date":491,"close":492},"2024-04-19",34.689998626708984,{"date":494,"close":495},"2024-04-26",35.349998474121094,{"date":497,"close":498},"2024-05-03",37.27000045776367,{"date":500,"close":501},"2024-05-10",37.349998474121094,{"date":503,"close":504},"2024-05-17",35.7599983215332,{"date":506,"close":507},"2024-05-24",32.54999923706055,{"date":509,"close":510},"2024-05-31",31.139999389648438,{"date":512,"close":513},"2024-06-07",30.600000381469727,{"date":515,"close":516},"2024-06-14",31.170000076293945,{"date":518,"close":519},"2024-06-21",29.329999923706055,{"date":521,"close":522},"2024-06-28",30.420000076293945,{"date":524,"close":525},"2024-07-05",32.189998626708984,{"date":527,"close":528},"2024-07-12",30.3799991607666,{"date":530,"close":531},"2024-07-19",28.59000015258789,{"date":533,"close":534},"2024-07-26",28.440000534057617,{"date":536,"close":537},"2024-08-02",25.559999465942383,{"date":539,"close":540},"2024-08-09",22.43000030517578,{"date":542,"close":543},"2024-08-16",22.399999618530273,{"date":545,"close":546},"2024-08-23",22.540000915527344,{"date":548,"close":549},"2024-08-30",19.440000534057617,{"date":551,"close":552},"2024-09-06",17.110000610351562,{"date":554,"close":555},"2024-09-13",17.079999923706055,{"date":557,"close":558},"2024-09-20",18.299999237060547,{"date":560,"close":561},"2024-09-27",23.760000228881836,{"date":563,"close":564},"2024-10-04",28.329999923706055,{"date":566,"close":567},"2024-10-11",25.239999771118164,{"date":569,"close":570},"2024-10-18",26.399999618530273,{"date":572,"close":573},"2024-10-25",24.170000076293945,{"date":575,"close":576},"2024-11-01",22.709999084472656,{"date":578,"close":579},"2024-11-08",27.93000030517578,{"date":581,"close":582},"2024-11-15",20.860000610351562,{"date":584,"close":585},"2024-11-22",25.5,{"date":587,"close":588},"2024-11-29",24.700000762939453,{"date":590,"close":591},"2024-12-06",22.200000762939453,{"date":593,"close":594},"2024-12-13",20.690000534057617,{"date":596,"close":597},"2024-12-20",17.93000030517578,{"date":599,"close":600},"2024-12-27",17.56999969482422,{"date":602,"close":603},"2025-01-03",19.59000015258789,{"date":605,"close":606},"2025-01-10",19.219999313354492,{"date":608,"close":609},"2025-01-17",19.829999923706055,{"date":611,"close":612},"2025-01-24",21.09000015258789,{"date":614,"close":615},"2025-01-31",21.31999969482422,{"date":617,"close":618},"2025-02-07",19.790000915527344,{"date":620,"close":621},"2025-02-14",20.459999084472656,{"date":623,"close":624},"2025-02-21",18.68000030517578,{"date":626,"close":627},"2025-02-28",16.93000030517578,{"date":629,"close":630},"2025-03-07",15.694999694824219,{"date":632,"close":633},"2025-03-14",14.930000305175781,{"date":635,"close":636},"2025-03-21",15.0600004196167,{"date":638,"close":639},"2025-03-28",15.109999656677246,{"date":641,"close":642},"2025-04-04",13.3100004196167,{"date":644,"close":645},"2025-04-11",11.699999809265137,{"date":647,"close":648},"2025-04-17",12.729999542236328,{"date":650,"close":651},"2025-04-25",13.319999694824219,{"date":653,"close":654},"2025-05-02",13.640000343322754,{"date":656,"close":657},"2025-05-09",14.5,{"date":659,"close":660},"2025-05-16",18.8799991607666,{"date":662,"close":663},"2025-05-23",17.8799991607666,{"date":665,"close":666},"2025-05-30",17.559999465942383,{"date":668,"close":669},"2025-06-06",18.610000610351562,{"date":671,"close":672},"2025-06-13",17.809999465942383,{"date":674,"close":675},"2025-06-20",18.239999771118164,{"date":677,"close":678},"2025-06-27",19.799999237060547,{"date":680,"close":681},"2025-07-03",20.559999465942383,{"date":683,"close":684},"2025-07-11",20.760000228881836,{"date":686,"close":687},"2025-07-18",21.420000076293945,{"date":689,"close":690},"2025-07-23",24.649999618530273,{"date":692,"close":693},"2025-07-24",24.010000228881836,{"date":695,"close":696},"2025-07-25",24.06999969482422,{"date":698,"close":699},"2025-07-28",23.389999389648438,{"date":701,"close":702},"2025-07-29",22.8799991607666,{"date":704,"close":705},"2025-07-30",22.649999618530273,{"date":707,"close":708},"2025-07-31",22.270000457763672,{"date":710,"close":711},"2025-08-01",20.969999313354492,{"date":713,"close":714},"2025-08-04",22,{"date":716,"close":717},"2025-08-05",21.920000076293945,{"date":719,"close":720},"2025-08-06",21.90999984741211,{"date":722,"close":723},"2025-08-07",22.149999618530273,{"date":725,"close":726},"2025-08-08",28.90999984741211,{"date":728,"close":729},"2025-08-11",30.229999542236328,{"date":731,"close":732},"2025-08-12",30.75,{"date":734,"close":735},"2025-08-13",32.47999954223633,{"date":737,"close":738},"2025-08-14",31.93000030517578,{"date":740,"close":741},"2025-08-15",32.27000045776367,{"date":743,"close":744},"2025-08-18",32.130001068115234,{"date":746,"close":747},"2025-08-19",31.5,{"date":749,"close":750},"2025-08-20",31.600000381469727,{"date":752,"close":753},"2025-08-21",29.950000762939453,{"date":755,"close":756},"2025-08-22",31.030000686645508,{"date":758,"close":759},"2025-08-25",28.100000381469727,{"date":761,"close":762},"2025-08-26",26.540000915527344,{"date":764,"close":765},"2025-08-27",26.43000030517578,{"date":767,"close":768},"2025-08-28",26.1200008392334,{"date":770,"close":771},"2025-08-29",26.469999313354492,{"date":773,"close":774},"2025-09-02",25.440000534057617,{"date":776,"close":537},"2025-09-03",{"date":778,"close":779},"2025-09-04",26.139999389648438,{"date":781,"close":782},"2025-09-05",27.059999465942383,{"date":784,"close":785},"2025-09-08",27.565000534057617,{"date":787,"close":788},"2025-09-09",29.860000610351562,{"date":790,"close":791},"2025-09-10",28.219999313354492,{"date":793,"close":794},"2025-09-11",29.06999969482422,{"date":796,"close":797},"2025-09-12",29.84000015258789,{"date":799,"close":800},"2025-09-15",31.229999542236328,{"date":802,"close":803},"2025-09-16",30.65999984741211,{"date":805,"close":806},"2025-09-17",29.709999084472656,{"date":808,"close":809},"2025-09-18",29.1200008392334,{"date":811,"close":812},"2025-09-19",29.559999465942383,{"date":814,"close":815},"2025-09-22",30.110000610351562,{"date":817,"close":818},"2025-09-23",30.360000610351562,{"date":820,"close":821},"2025-09-24",29.780000686645508,{"date":823,"close":824},"2025-09-25",28.860000610351562,{"date":826,"close":827},"2025-09-26",29.65999984741211,{"date":829,"close":830},"2025-09-29",29.440000534057617,{"date":832,"close":833},"2025-09-30",28.399999618530273,{"date":835,"close":836},"2025-10-01",27.1200008392334,{"date":838,"close":839},"2025-10-02",27.190000534057617,{"date":841,"close":842},"2025-10-03",27.979999542236328,{"date":844,"close":845},"2025-10-06",28.709999084472656,{"date":847,"close":848},"2025-10-07",28.31999969482422,{"date":850,"close":851},"2025-10-08",29.420000076293945,{"date":853,"close":854},"2025-10-09",28.450000762939453,{"date":856,"close":857},"2025-10-10",26.190000534057617,{"date":859,"close":860},"2025-10-13",26.700000762939453,{"date":862,"close":863},"2025-10-14",27.350000381469727,{"date":865,"close":866},"2025-10-15",28.010000228881836,{"date":868,"close":869},"2025-10-16",27.049999237060547,{"date":871,"close":872},"2025-10-17",26.649999618530273,{"date":874,"close":875},"2025-10-20",27.139999389648438,{"date":877,"close":878},"2025-10-21",27.3799991607666,{"date":880,"close":881},"2025-10-22",27.010000228881836,{"date":883,"close":884},"2025-10-23",27.790000915527344,{"date":886,"close":887},"2025-10-24",28.34000015258789,{"date":889,"close":890},"2025-10-27",28.559999465942383,{"date":892,"close":893},"2025-10-28",29.020000457763672,{"date":895,"close":896},"2025-10-29",29.149999618530273,{"date":898,"close":899},"2025-10-30",27.3700008392334,{"date":901,"close":842},"2025-10-31",{"date":903,"close":904},"2025-11-03",28.040000915527344,{"date":906,"close":907},"2025-11-04",26.579999923706055,{"date":909,"close":878},"2025-11-05",{"date":911,"close":912},"2025-11-06",25.459999084472656,{"date":914,"close":915},"2025-11-07",33.11000061035156,{"date":917,"close":918},"2025-11-10",33.77000045776367,{"date":920,"close":921},"2025-11-11",31.924999237060547,{"date":923,"close":924},"2025-11-12",32.119998931884766,{"date":926,"close":927},"2025-11-13",31.309999465942383,{"date":929,"close":522},"2025-11-14",{"date":931,"close":932},"2025-11-17",29.899999618530273,{"date":934,"close":935},"2025-11-18",31.440000534057617,{"date":937,"close":938},"2025-11-19",31.979999542236328,{"date":940,"close":941},"2025-11-20",31.635000228881836,{"date":943,"close":944},"2025-11-21",34.880001068115234,{"date":946,"close":947},"2025-11-24",34.810001373291016,{"date":949,"close":950},"2025-11-25",36.779998779296875,{"date":952,"close":953},"2025-11-26",37.31999969482422,{"date":955,"close":956},"2025-11-28",37.099998474121094,{"date":958,"close":959},"2025-12-01",38.099998474121094,{"date":961,"close":962},"2025-12-02",38.84000015258789,{"date":964,"close":965},"2025-12-03",39.41999816894531,{"date":967,"close":968},"2025-12-04",40,{"date":970,"close":971},"2025-12-05",40.060001373291016,{"date":973,"close":965},"2025-12-08",{"date":975,"close":976},"2025-12-09",40.11000061035156,{"date":978,"close":979},"2025-12-10",38.349998474121094,{"date":981,"close":982},"2025-12-11",38.189998626708984,{"date":984,"close":985},"2025-12-12",40.3650016784668,{"date":987,"close":988},"2025-12-15",38.650001525878906,{"date":990,"close":991},"2025-12-16",39.9900016784668,{"date":993,"close":994},"2025-12-17",39.95000076293945,{"date":996,"close":997},"2025-12-18",40.150001525878906,{"date":999,"close":1000},"2025-12-19",40.369998931884766,{"date":1002,"close":1003},"2025-12-22",40.470001220703125,{"date":1005,"close":1006},"2025-12-23",40.25,{"date":1008,"close":1009},"2025-12-24",40.52000045776367,{"date":1011,"close":1012},"2025-12-26",40.189998626708984,{"date":1014,"close":1015},"2025-12-29",39.790000915527344,{"date":1017,"close":1018},"2025-12-30",39.52000045776367,{"date":1020,"close":1021},"2025-12-31",39.279998779296875,{"date":1023,"close":1024},"2026-01-02",38.7599983215332,{"date":1026,"close":1027},"2026-01-05",39.099998474121094,{"date":1029,"close":1030},"2026-01-06",40.95000076293945,{"date":1032,"close":1033},"2026-01-07",42.31999969482422,{"date":1035,"close":1036},"2026-01-08",41.709999084472656,{"date":1038,"close":1039},"2026-01-09",41.79999923706055,{"date":1041,"close":1042},"2026-01-12",44.40999984741211,{"date":1044,"close":1045},"2026-01-13",41.7400016784668,{"date":1047,"close":1048},"2026-01-14",41.0099983215332,{"date":1050,"close":1051},"2026-01-15",41.58000183105469,{"date":1053,"close":1054},"2026-01-16",40.40999984741211,{"date":1056,"close":1057},"2026-01-20",39.779998779296875,{"date":1059,"close":1060},"2026-01-21",39.63999938964844,{"date":1062,"close":1063},"2026-01-22",40.5099983215332,{"date":1065,"close":1066},"2026-01-23",42.08000183105469,{"date":1068,"close":1069},"2026-01-26",42.040000915527344,{"date":1071,"close":1072},"2026-01-27",38.25,{"date":1074,"close":1075},"2026-01-28",40.72999954223633,{"date":1077,"close":1078},"2026-01-29",40.689998626708984,{"date":1080,"close":1081},"2026-01-30",39.93000030517578,{"date":1083,"close":1084},"2026-02-02",40.400001525878906,{"date":1086,"close":1069},"2026-02-03",{"date":1088,"close":1089},"2026-02-04",38.91999816894531,{"date":1091,"close":1092},"2026-02-05",38.56999969482422,{"date":1094,"close":1006},"2026-02-06",{"date":1096,"close":1097},"2026-02-09",39.380001068115234,{"date":1099,"close":1100},"2026-02-10",38.540000915527344,{"date":1102,"close":1103},"2026-02-11",36.4900016784668,{"date":1105,"close":1106},"2026-02-12",34.11000061035156,{"date":1108,"close":1109},"2026-02-13",35.22999954223633,{"date":1111,"close":1112},"2026-02-17",34.619998931884766,{"date":1114,"close":1115},"2026-02-18",35.220001220703125,{"date":1117,"close":1118},"2026-02-19",35.400001525878906,{"date":1120,"close":1121},"2026-02-20",35.029998779296875,{"date":1123,"close":1124},"2026-02-23",33.81999969482422,{"date":1126,"close":1127},"2026-02-24",34.4900016784668,{"date":1129,"close":1130},"2026-02-25",35.310001373291016,{"date":1132,"close":1133},"2026-02-26",46.97999954223633,{"date":1135,"close":1136},"2026-02-27",44.34000015258789,{"date":1138,"close":1139},"2026-03-02",43.0099983215332,{"date":1141,"close":1142},"2026-03-03",42.599998474121094,{"date":1144,"close":1145},"2026-03-04",44.400001525878906,{"date":1147,"close":1148},"2026-03-05",43.65999984741211,{"date":1150,"close":1151},"2026-03-06",42.7599983215332,{"date":1153,"close":1154},"2026-03-09",44.09000015258789,{"date":1156,"close":1157},"2026-03-10",42.689998626708984,{"date":1159,"close":1160},"2026-03-11",43.81999969482422,{"date":1162,"close":1163},"2026-03-12",41.439998626708984,{"date":1165,"close":1030},"2026-03-13",{"date":1167,"close":1168},"2026-03-16",42.33000183105469,{"date":1170,"close":1171},"2026-03-17",43.040000915527344,{"date":1173,"close":1174},"2026-03-18",42.61000061035156,{"date":1176,"close":1177},"2026-03-19",42.7400016784668,{"date":1179,"close":1180},"2026-03-20",40.310001373291016,{"date":1182,"close":1183},"2026-03-23",43.279998779296875,{"date":1185,"close":1186},"2026-03-24",42.02000045776367,{"date":1188,"close":1189},"2026-03-25",44.689998626708984,{"date":1191,"close":1192},"2026-03-26",43.52000045776367,{"date":1194,"close":1195},"2026-03-27",41.59000015258789,{"date":159,"close":1197},41.54999923706055,{"date":190,"close":1199},45.380001068115234,{"date":1201,"close":1202},"2026-04-01",45.915000915527344,{"date":1204,"close":1205},"2026-04-02",44.779998779296875,{"date":151,"close":1207},45.540000915527344,{"date":116,"close":1209},41,{"date":1211,"close":1212},"2026-04-08",45.54999923706055,{"date":1214,"close":1215},"2026-04-09",46.5,{"date":100,"close":1217},44.54499816894531,{"date":1219,"close":1220},"2026-04-13",43.5,{"date":90,"close":1222},44.959999084472656,{"date":1224,"close":1225},"2026-04-15",46.56999969482422,{"date":1227,"close":1228},"2026-04-16",48.220001220703125,{"date":1230,"close":1231},"2026-04-17",51.79999923706055,{"date":1233,"close":1234},"2026-04-20",50.09000015258789,{"date":1236,"close":1237},"2026-04-21",47.41999816894531,{"date":1239,"close":1240},"2026-04-22",47.77000045776367,{"date":1242,"close":1243},"2026-04-23",47.5,{"date":1245,"close":1246},"2026-04-24",46.7400016784668,{"date":1248,"close":1249},"2026-04-27",45.439998626708984,{"date":1251,"close":1252},"2026-04-28",42.97999954223633,{"date":1254,"close":1255},"2026-04-29",43.38999938964844,{"date":1257,"close":1258},"2026-04-30",44.4900016784668,{"date":1260,"close":1261},"2026-05-01",45.099998474121094,{"date":1263,"close":1264},"2026-05-04",43.7599983215332,{"date":1266,"close":1267},"2026-05-05",42.13999938964844,{"date":1269,"close":1270},"2026-05-06",44.9900016784668,{"date":1272,"close":1273},"2026-05-07",42.84000015258789,{"date":1275,"close":1276},"2026-05-08",40.18000030517578,{"date":1278,"close":1279},"2026-05-11",39.400001525878906,{"date":1281,"close":1072},"2026-05-12",{"date":1283,"close":959},"2026-05-13",{"date":1285,"close":1286},"2026-05-14",37.060001373291016,{"date":1288,"close":1289},"2026-05-15",36.060001373291016,{"date":1291,"close":1292},"2026-05-18",37.29999923706055,{"date":1294,"close":1295},"2026-05-19",35.83000183105469,{"date":1297,"close":1298},"2026-05-20",37.34000015258789,{"date":1300,"close":1301},"2026-05-21",38.54999923706055,{"date":1303,"close":982},"2026-05-22",{"date":1305,"close":1306},"2026-05-26",38.400001525878906,{"date":1308,"close":1309},"2026-05-27",38.36000061035156,{"date":1311,"close":1312},"2026-05-28",37.86000061035156,{"date":1314,"close":1315},"2026-05-29",36.040000915527344,{"date":1317,"close":1318},"2026-06-01",35.380001068115234,{"date":53,"close":1127},{"date":1321,"close":1322},"2026-06-03",32.40999984741211,{"date":45,"close":1324},33.310001373291016,{"date":1326,"close":1327},"2026-06-05",31.530000686645508,{"date":1329,"close":1330},"2026-06-08",31.709999084472656,{"date":1332,"close":1333},"2026-06-09",32.720001220703125,{"date":1335,"close":1330},"2026-06-10",{"date":1337,"close":1338},"2026-06-11",33.45000076293945,{"date":1340,"close":1341},"2026-06-12",34.099998474121094,{"date":1343,"close":465},"2026-06-15",{"date":1345,"close":1346},"2026-06-16",33.689998626708984,{"date":1348,"close":1349},"2026-06-17",32.9900016784668,{"date":1351,"close":1352},"2026-06-18",33.97999954223633,{"date":1354,"close":1355},"2026-06-22",33.31999969482422,{"date":1357,"close":1324},"2026-06-23",{"date":1359,"close":1360},"2026-06-24",33.369998931884766,{"date":1362,"close":1363},"2026-06-25",31.729999542236328,{"date":1365,"close":1366},"2026-06-26",32.029998779296875,{"date":1368,"close":1322},"2026-06-29",{"date":1370,"close":750},"2026-06-30",{"date":1372,"close":1373},"2026-07-01",33.119998931884766,{"date":1375,"close":1376},"2026-07-02",33.209999084472656,{"date":1378,"close":1379},"2026-07-06",34.08000183105469,{"date":1381,"close":1346},"2026-07-07",{"date":1383,"close":1384},"2026-07-08",33.7400016784668,{"date":1386,"close":1387},"2026-07-09",34.83000183105469,{"date":1389,"close":1390},"2026-07-10",34.40999984741211,{"date":1392,"close":1118},"2026-07-13",{"date":1394,"close":1118},"2026-07-14",{"date":1396,"close":1397},"2026-07-15",37.439998626708984,{"date":1399,"close":1400},"2026-07-16",38.40999984741211,{"date":1402,"close":1403},"2026-07-17",38.0099983215332,{"date":1405,"close":1406},"2026-07-20",38.369998931884766,{"date":1408,"close":1409},"2026-07-21",38.4900016784668,{"date":1411,"close":956},"2026-07-22",{"date":1413,"close":1414},"2026-07-23",35.779998779296875,{"date":188,"close":1416},36.09000015258789,{"count":192,"fetchedAt":1418,"source":183},"2026-07-28T05:10:05.552Z",1785215405471]