[{"data":1,"prerenderedAt":1543},["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-GEN":25,"$fdFBo1-MqM83RKatPDB_ChfPDg1YrdNumQp7BzUCmQAQ":26,"ticker-mcap-GEN":193,"ticker-profile-GEN":202,"ticker-earnings-GEN":216,"ticker-congress-GEN":220,"i-lucide:info":1541},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"849399","Gen Digital Inc.","Technology","GEN",[34,51,65,77,88,95,103,112,122,127,134,139,144,151,156,161],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-12T00:00:00.000Z","0000849399-26-000023-0","4","Vlcek Ondrej","","D",24.783,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1911039\u002F000084939926000023\u002F0000849399-26-000023-index.htm",100000,3832724,2478300,"S","2026-06-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-06-05T21:40:53.000Z","0001628280-26-041329-0","Chrystal John C",27.057,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1559369\u002F000162828026041329\u002F0001628280-26-041329-index.htm",3000,31419,81171,"P","2026-06-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"2026-06-03T00:00:00.000Z","0000849399-26-000020-0",27.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1911039\u002F000084939926000020\u002F0000849399-26-000020-index.htm",128,3932724,3553.28,"F","2026-06-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":76},"2026-05-12T21:56:56.000Z","0001628280-26-034249-0","DERSE NATALIE MARIE","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817767\u002F000162828026034249\u002F0001628280-26-034249-index.htm",135118,661591,"A","2026-05-08","Stock award",{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":83,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":76},"2026-05-12T21:56:43.000Z","0001628280-26-034248-0","KO BRYAN SEUK","COO, CLO and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1800741\u002F000162828026034248\u002F0001628280-26-034248-index.htm",772510,{"cik":29,"filedAt":96,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":76},"2026-05-12T21:56:22.000Z","0001628280-26-034247-0","Pilette Vincent","CEO, Pres. & Chair","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1509285\u002F000162828026034247\u002F0001628280-26-034247-index.htm",498896,1718199,{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":73,"transactionDate":111,"intentLabel":75,"signalQuality":76},"2026-05-05T22:52:00.000Z","0001628280-26-030812-0",19.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817767\u002F000162828026030812\u002F0001628280-26-030812-index.htm",42437,414241,822004.6900000001,"2026-05-01",{"cik":29,"filedAt":104,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":107,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":121},"0001628280-26-030812-1",19.63,243878,658119,4787325.14,"M","2026-05-04","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":104,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":107,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":73,"transactionDate":119,"intentLabel":75,"signalQuality":76},"0001628280-26-030812-2",131646,526473,2584210.98,{"cik":29,"filedAt":128,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":73,"transactionDate":111,"intentLabel":75,"signalQuality":76},"2026-05-05T22:48:52.000Z","0001628280-26-030807-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1800741\u002F000162828026030807\u002F0001628280-26-030807-index.htm",34149,553218,661466.13,{"cik":29,"filedAt":128,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":130,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":121},"0001628280-26-030807-1",182909,736127,3590503.67,{"cik":29,"filedAt":128,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":130,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":73,"transactionDate":119,"intentLabel":75,"signalQuality":76},"0001628280-26-030807-2",98735,637392,1938168.0499999998,{"cik":29,"filedAt":145,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":73,"transactionDate":111,"intentLabel":75,"signalQuality":76},"2026-05-05T22:48:17.000Z","0001628280-26-030805-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1509285\u002F000162828026030805\u002F0001628280-26-030805-index.htm",118346,853399,2292362.02,{"cik":29,"filedAt":145,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":147,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":121},"0001628280-26-030805-1",695051,1548450,13643851.129999999,{"cik":29,"filedAt":145,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":147,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":73,"transactionDate":119,"intentLabel":75,"signalQuality":76},"0001628280-26-030805-2",329147,1219303,6461155.609999999,{"cik":29,"filedAt":162,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":165,"shares":70,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":73,"transactionDate":168,"intentLabel":75,"signalQuality":76},"2026-03-03T00:00:00.000Z","0000849399-26-000009-0",22.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1911039\u002F000084939926000009\u002F0000849399-26-000009-index.htm",3932852,2888.96,"2026-03-01","technology",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"CRWV","CoreWeave, Inc.",{"ticker":175,"issuerName":176},"DELL","Dell Technologies Inc.",{"ticker":178,"issuerName":179},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":181,"issuerName":182},"VICR","VICOR CORP",{"ticker":184,"issuerName":185},"NET","Cloudflare, Inc.",{"ticker":187,"issuerName":188},"RDDT","Reddit, Inc.",{"count":190,"fetchedAt":191,"source":192},16,"2026-08-04T23:44:02.590Z","sqlite",{"data":194,"meta":199},{"value":195,"quality":196,"closeDate":197,"ageDays":4,"sharesAsOf":198},17030805328.352333,"fresh","2026-08-04","2026-05-18",{"count":200,"fetchedAt":201,"source":192},1,"2026-08-04T23:44:02.591Z",{"data":203,"meta":215},{"ticker":32,"ceo":204,"industry":205,"fullTimeEmployees":206,"ipoDate":207,"country":208,"state":209,"city":210,"website":211,"exchangeShort":25,"marketCap":25,"beta":212,"range52w":213,"fetchedAt":214},"Vincent Pilette","Software - Infrastructure",3400,"1989-06-23","US","AZ","Tempe","https:\u002F\u002Fwww.gendigital.com",1.205,"17.78-32.22","2026-06-27T02:00:43.279Z",{"count":200,"fetchedAt":201,"source":192},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":200,"fetchedAt":201,"source":192},{"data":221,"meta":1539},{"congressTrades":222,"insiderTrades":223,"priceHistory":240,"ticker":32},[],[224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":83,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":96,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":73,"transactionDate":111},{"cik":29,"filedAt":104,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":107,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":104,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":107,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":73,"transactionDate":119},{"cik":29,"filedAt":128,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":73,"transactionDate":111},{"cik":29,"filedAt":128,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":130,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":128,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":130,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":73,"transactionDate":119},{"cik":29,"filedAt":145,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":73,"transactionDate":111},{"cik":29,"filedAt":145,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":147,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":145,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":147,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":73,"transactionDate":119},{"cik":29,"filedAt":162,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":165,"shares":70,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":73,"transactionDate":168},[241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,474,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,547,550,553,556,559,562,565,568,571,574,577,580,583,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,641,644,646,649,651,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,827,830,833,836,839,842,845,848,851,854,857,860,863,865,867,870,873,876,879,882,885,888,891,894,897,900,903,905,908,911,914,917,920,922,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,971,974,977,980,983,985,988,991,994,997,1000,1003,1005,1008,1010,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1043,1046,1048,1051,1054,1057,1060,1063,1065,1068,1071,1073,1075,1078,1081,1084,1087,1090,1092,1095,1097,1100,1103,1105,1107,1110,1113,1116,1118,1121,1124,1127,1130,1132,1134,1137,1140,1143,1146,1148,1151,1153,1156,1159,1161,1164,1167,1169,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1260,1262,1264,1267,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1360,1363,1365,1368,1371,1374,1377,1378,1380,1383,1386,1389,1391,1393,1396,1399,1401,1404,1406,1408,1410,1413,1416,1419,1421,1424,1427,1429,1431,1434,1435,1437,1440,1443,1445,1448,1450,1452,1455,1458,1461,1464,1467,1470,1473,1475,1477,1479,1481,1483,1486,1488,1491,1494,1497,1500,1503,1506,1509,1512,1514,1516,1519,1522,1524,1526,1528,1530,1533,1535,1538],{"date":242,"close":243},"2021-08-06",23.989999771118164,{"date":245,"close":246},"2021-08-13",26.290000915527344,{"date":248,"close":249},"2021-08-20",25.75,{"date":251,"close":252},"2021-08-27",26.780000686645508,{"date":254,"close":255},"2021-09-03",27.280000686645508,{"date":257,"close":258},"2021-09-10",27.260000228881836,{"date":260,"close":261},"2021-09-17",25.690000534057617,{"date":263,"close":264},"2021-09-24",25.81999969482422,{"date":266,"close":267},"2021-10-01",25.559999465942383,{"date":269,"close":270},"2021-10-08",25.670000076293945,{"date":272,"close":273},"2021-10-15",25.299999237060547,{"date":275,"close":276},"2021-10-22",26.670000076293945,{"date":278,"close":279},"2021-10-29",25.450000762939453,{"date":281,"close":282},"2021-11-05",24.770000457763672,{"date":284,"close":285},"2021-11-12",25.530000686645508,{"date":287,"close":288},"2021-11-19",25,{"date":290,"close":291},"2021-11-26",24.989999771118164,{"date":293,"close":294},"2021-12-03",24.1299991607666,{"date":296,"close":297},"2021-12-10",24.31999969482422,{"date":299,"close":300},"2021-12-17",25.719999313354492,{"date":302,"close":303},"2021-12-23",25.8700008392334,{"date":305,"close":306},"2021-12-31",25.979999542236328,{"date":308,"close":309},"2022-01-07",26.610000610351562,{"date":311,"close":312},"2022-01-14",26.8799991607666,{"date":314,"close":315},"2022-01-21",26.059999465942383,{"date":317,"close":318},"2022-01-28",25.639999389648438,{"date":320,"close":321},"2022-02-04",27.59000015258789,{"date":323,"close":324},"2022-02-11",29.860000610351562,{"date":326,"close":327},"2022-02-18",27.969999313354492,{"date":329,"close":330},"2022-02-25",28.450000762939453,{"date":332,"close":333},"2022-03-04",29.190000534057617,{"date":335,"close":336},"2022-03-11",27.6200008392334,{"date":338,"close":339},"2022-03-18",27.450000762939453,{"date":341,"close":342},"2022-03-25",28.290000915527344,{"date":344,"close":345},"2022-04-01",26.940000534057617,{"date":347,"close":348},"2022-04-08",26.790000915527344,{"date":350,"close":351},"2022-04-14",26.639999389648438,{"date":353,"close":354},"2022-04-22",25.520000457763672,{"date":356,"close":357},"2022-04-29",25.040000915527344,{"date":359,"close":360},"2022-05-06",24.700000762939453,{"date":362,"close":363},"2022-05-13",23.950000762939453,{"date":365,"close":366},"2022-05-20",24.309999465942383,{"date":368,"close":369},"2022-05-27",25.079999923706055,{"date":371,"close":372},"2022-06-03",24.68000030517578,{"date":374,"close":375},"2022-06-10",22.950000762939453,{"date":377,"close":378},"2022-06-17",21.829999923706055,{"date":380,"close":381},"2022-06-24",22.459999084472656,{"date":383,"close":384},"2022-07-01",22.280000686645508,{"date":386,"close":387},"2022-07-08",23.06999969482422,{"date":389,"close":390},"2022-07-15",23.520000457763672,{"date":392,"close":393},"2022-07-22",25.43000030517578,{"date":395,"close":396},"2022-07-29",24.530000686645508,{"date":398,"close":399},"2022-08-05",24.209999084472656,{"date":401,"close":402},"2022-08-12",24.190000534057617,{"date":404,"close":405},"2022-08-19",23.540000915527344,{"date":407,"close":408},"2022-08-26",22.700000762939453,{"date":410,"close":411},"2022-09-02",22.84000015258789,{"date":413,"close":414},"2022-09-09",22.729999542236328,{"date":416,"close":417},"2022-09-16",21.260000228881836,{"date":419,"close":420},"2022-09-23",20.670000076293945,{"date":422,"close":423},"2022-09-30",20.139999389648438,{"date":425,"close":426},"2022-10-07",20.68000030517578,{"date":428,"close":429},"2022-10-14",20.780000686645508,{"date":431,"close":432},"2022-10-21",21.799999237060547,{"date":434,"close":435},"2022-10-28",22.559999465942383,{"date":437,"close":438},"2022-11-04",22.15999984741211,{"date":440,"close":441},"2022-11-11",22.940000534057617,{"date":443,"close":444},"2022-11-18",22.6200008392334,{"date":446,"close":447},"2022-11-25",23.110000610351562,{"date":449,"close":450},"2022-12-02",23.799999237060547,{"date":452,"close":453},"2022-12-09",22.670000076293945,{"date":455,"close":456},"2022-12-16",21.610000610351562,{"date":458,"close":459},"2022-12-23",21.299999237060547,{"date":461,"close":462},"2022-12-30",21.43000030517578,{"date":464,"close":465},"2023-01-06",21.5,{"date":467,"close":468},"2023-01-13",22.3700008392334,{"date":470,"close":471},"2023-01-20",22.43000030517578,{"date":473,"close":411},"2023-01-27",{"date":475,"close":459},"2023-02-03",{"date":477,"close":478},"2023-02-10",21.40999984741211,{"date":480,"close":481},"2023-02-17",21.040000915527344,{"date":483,"close":484},"2023-02-24",20.170000076293945,{"date":486,"close":487},"2023-03-03",19.260000228881836,{"date":489,"close":490},"2023-03-10",16.610000610351562,{"date":492,"close":493},"2023-03-17",16.31999969482422,{"date":495,"close":496},"2023-03-24",16.399999618530273,{"date":498,"close":499},"2023-03-31",17.15999984741211,{"date":501,"close":502},"2023-04-06",17.270000457763672,{"date":504,"close":505},"2023-04-14",17.56999969482422,{"date":507,"close":508},"2023-04-21",17.649999618530273,{"date":510,"close":511},"2023-04-28",17.670000076293945,{"date":513,"close":514},"2023-05-05",17.149999618530273,{"date":516,"close":517},"2023-05-12",16.219999313354492,{"date":519,"close":520},"2023-05-19",16.200000762939453,{"date":522,"close":523},"2023-05-26",17.110000610351562,{"date":525,"close":526},"2023-06-02",17.989999771118164,{"date":528,"close":529},"2023-06-09",17.81999969482422,{"date":531,"close":532},"2023-06-16",18.6299991607666,{"date":534,"close":535},"2023-06-23",17.709999084472656,{"date":537,"close":538},"2023-06-30",18.549999237060547,{"date":540,"close":541},"2023-07-07",18.079999923706055,{"date":543,"close":544},"2023-07-14",19.010000228881836,{"date":546,"close":487},"2023-07-21",{"date":548,"close":549},"2023-07-28",19.479999542236328,{"date":551,"close":552},"2023-08-04",20.100000381469727,{"date":554,"close":555},"2023-08-11",20.860000610351562,{"date":557,"close":558},"2023-08-18",20.3700008392334,{"date":560,"close":561},"2023-08-25",20.200000762939453,{"date":563,"close":564},"2023-09-01",20.469999313354492,{"date":566,"close":567},"2023-09-08",19.989999771118164,{"date":569,"close":570},"2023-09-15",19.040000915527344,{"date":572,"close":573},"2023-09-22",18.860000610351562,{"date":575,"close":576},"2023-09-29",17.68000030517578,{"date":578,"close":579},"2023-10-06",17.350000381469727,{"date":581,"close":582},"2023-10-13",17.1200008392334,{"date":584,"close":499},"2023-10-20",{"date":586,"close":587},"2023-10-27",16.510000228881836,{"date":589,"close":590},"2023-11-03",17.6299991607666,{"date":592,"close":593},"2023-11-10",19.280000686645508,{"date":595,"close":596},"2023-11-17",20.65999984741211,{"date":598,"close":599},"2023-11-24",21.270000457763672,{"date":601,"close":602},"2023-12-01",22.34000015258789,{"date":604,"close":605},"2023-12-08",22.149999618530273,{"date":607,"close":608},"2023-12-15",23.18000030517578,{"date":610,"close":611},"2023-12-22",23.139999389648438,{"date":613,"close":614},"2023-12-29",22.81999969482422,{"date":616,"close":617},"2024-01-05",22.399999618530273,{"date":619,"close":620},"2024-01-12",23.09000015258789,{"date":622,"close":623},"2024-01-19",23.479999542236328,{"date":625,"close":626},"2024-01-26",23.770000457763672,{"date":628,"close":629},"2024-02-02",21.229999542236328,{"date":631,"close":632},"2024-02-09",21.350000381469727,{"date":634,"close":635},"2024-02-16",21.360000610351562,{"date":637,"close":638},"2024-02-23",22.139999389648438,{"date":640,"close":378},"2024-03-01",{"date":642,"close":643},"2024-03-08",22.06999969482422,{"date":645,"close":417},"2024-03-15",{"date":647,"close":648},"2024-03-22",22.100000381469727,{"date":650,"close":617},"2024-03-28",{"date":652,"close":605},"2024-04-05",{"date":654,"close":655},"2024-04-12",20.93000030517578,{"date":657,"close":658},"2024-04-19",20.5,{"date":660,"close":661},"2024-04-26",20.6299991607666,{"date":663,"close":664},"2024-05-03",20.030000686645508,{"date":666,"close":667},"2024-05-10",23.459999084472656,{"date":669,"close":670},"2024-05-17",25.030000686645508,{"date":672,"close":673},"2024-05-24",24.889999389648438,{"date":675,"close":676},"2024-05-31",24.829999923706055,{"date":678,"close":679},"2024-06-07",24.719999313354492,{"date":681,"close":682},"2024-06-14",24.389999389648438,{"date":684,"close":685},"2024-06-21",24.219999313354492,{"date":687,"close":688},"2024-06-28",24.979999542236328,{"date":690,"close":691},"2024-07-05",24.639999389648438,{"date":693,"close":694},"2024-07-12",25.510000228881836,{"date":696,"close":697},"2024-07-19",25.479999542236328,{"date":699,"close":700},"2024-07-26",26.09000015258789,{"date":702,"close":703},"2024-08-02",25.15999984741211,{"date":705,"close":706},"2024-08-09",24.899999618530273,{"date":708,"close":709},"2024-08-16",25.270000457763672,{"date":711,"close":300},"2024-08-23",{"date":713,"close":714},"2024-08-30",26.459999084472656,{"date":716,"close":717},"2024-09-06",25.3799991607666,{"date":719,"close":720},"2024-09-13",26.489999771118164,{"date":722,"close":723},"2024-09-20",26.479999542236328,{"date":725,"close":726},"2024-09-27",27.469999313354492,{"date":728,"close":729},"2024-10-04",27.489999771118164,{"date":731,"close":732},"2024-10-11",27.75,{"date":734,"close":735},"2024-10-18",27.200000762939453,{"date":737,"close":738},"2024-10-25",26.969999313354492,{"date":740,"close":741},"2024-11-01",28.270000457763672,{"date":743,"close":744},"2024-11-08",29.530000686645508,{"date":746,"close":747},"2024-11-15",29.579999923706055,{"date":749,"close":750},"2024-11-22",30.190000534057617,{"date":752,"close":753},"2024-11-29",30.850000381469727,{"date":755,"close":756},"2024-12-06",31.149999618530273,{"date":758,"close":324},"2024-12-13",{"date":760,"close":761},"2024-12-20",27.829999923706055,{"date":763,"close":764},"2024-12-27",27.649999618530273,{"date":766,"close":767},"2025-01-03",27.5,{"date":769,"close":770},"2025-01-10",26.899999618530273,{"date":772,"close":773},"2025-01-17",27.520000457763672,{"date":775,"close":776},"2025-01-24",27.440000534057617,{"date":778,"close":779},"2025-01-31",26.90999984741211,{"date":781,"close":782},"2025-02-07",27.6299991607666,{"date":784,"close":785},"2025-02-14",27.719999313354492,{"date":787,"close":788},"2025-02-21",27.049999237060547,{"date":790,"close":791},"2025-02-28",27.329999923706055,{"date":793,"close":794},"2025-03-07",28.209999084472656,{"date":796,"close":797},"2025-03-14",27.030000686645508,{"date":799,"close":800},"2025-03-21",27.18000030517578,{"date":802,"close":803},"2025-03-28",26.43000030517578,{"date":805,"close":806},"2025-04-04",23.780000686645508,{"date":808,"close":809},"2025-04-11",24.40999984741211,{"date":811,"close":812},"2025-04-17",24.450000762939453,{"date":814,"close":815},"2025-04-25",25.260000228881836,{"date":817,"close":818},"2025-05-02",25.93000030517578,{"date":820,"close":821},"2025-05-09",28.90999984741211,{"date":823,"close":824},"2025-05-16",28.809999465942383,{"date":826,"close":321},"2025-05-23",{"date":828,"close":829},"2025-05-30",28.479999542236328,{"date":831,"close":832},"2025-06-06",29.329999923706055,{"date":834,"close":835},"2025-06-13",29.780000686645508,{"date":837,"close":838},"2025-06-20",29.030000686645508,{"date":840,"close":841},"2025-06-27",29.280000686645508,{"date":843,"close":844},"2025-07-03",30.489999771118164,{"date":846,"close":847},"2025-07-11",28.690000534057617,{"date":849,"close":850},"2025-07-18",30.270000457763672,{"date":852,"close":853},"2025-07-25",30.610000610351562,{"date":855,"close":856},"2025-08-01",28.790000915527344,{"date":858,"close":859},"2025-08-04",28.979999542236328,{"date":861,"close":862},"2025-08-05",28.579999923706055,{"date":864,"close":847},"2025-08-06",{"date":866,"close":741},"2025-08-07",{"date":868,"close":869},"2025-08-08",30.450000762939453,{"date":871,"close":872},"2025-08-11",30.770000457763672,{"date":874,"close":875},"2025-08-12",31.850000381469727,{"date":877,"close":878},"2025-08-13",32.15999984741211,{"date":880,"close":881},"2025-08-14",31.510000228881836,{"date":883,"close":884},"2025-08-15",31.469999313354492,{"date":886,"close":887},"2025-08-18",31.3700008392334,{"date":889,"close":890},"2025-08-19",31.5,{"date":892,"close":893},"2025-08-20",31.440000534057617,{"date":895,"close":896},"2025-08-21",31.190000534057617,{"date":898,"close":899},"2025-08-22",31.579999923706055,{"date":901,"close":902},"2025-08-25",31.1299991607666,{"date":904,"close":872},"2025-08-26",{"date":906,"close":907},"2025-08-27",30.739999771118164,{"date":909,"close":910},"2025-08-28",30.209999084472656,{"date":912,"close":913},"2025-08-29",30.200000762939453,{"date":915,"close":916},"2025-09-02",29.5,{"date":918,"close":919},"2025-09-03",29.65999984741211,{"date":921,"close":744},"2025-09-04",{"date":923,"close":916},"2025-09-05",{"date":925,"close":926},"2025-09-08",29.90999984741211,{"date":928,"close":929},"2025-09-09",29.469999313354492,{"date":931,"close":932},"2025-09-10",29.25,{"date":934,"close":935},"2025-09-11",29.670000076293945,{"date":937,"close":938},"2025-09-12",29.139999389648438,{"date":940,"close":941},"2025-09-15",28.760000228881836,{"date":943,"close":944},"2025-09-16",28.600000381469727,{"date":946,"close":947},"2025-09-17",28.65999984741211,{"date":949,"close":950},"2025-09-18",28.860000610351562,{"date":952,"close":953},"2025-09-19",28.989999771118164,{"date":955,"close":956},"2025-09-22",28.84000015258789,{"date":958,"close":959},"2025-09-23",28.950000762939453,{"date":961,"close":962},"2025-09-24",29.09000015258789,{"date":964,"close":965},"2025-09-25",28.5,{"date":967,"close":968},"2025-09-26",28.799999237060547,{"date":970,"close":856},"2025-09-29",{"date":972,"close":973},"2025-09-30",28.389999389648438,{"date":975,"close":976},"2025-10-01",28.1200008392334,{"date":978,"close":979},"2025-10-02",28.079999923706055,{"date":981,"close":982},"2025-10-03",27.81999969482422,{"date":984,"close":732},"2025-10-06",{"date":986,"close":987},"2025-10-07",27.299999237060547,{"date":989,"close":990},"2025-10-08",27.239999771118164,{"date":992,"close":993},"2025-10-09",27.040000915527344,{"date":995,"close":996},"2025-10-10",26.520000457763672,{"date":998,"close":999},"2025-10-13",26.700000762939453,{"date":1001,"close":1002},"2025-10-14",26.829999923706055,{"date":1004,"close":993},"2025-10-15",{"date":1006,"close":1007},"2025-10-16",26.469999313354492,{"date":1009,"close":996},"2025-10-17",{"date":1011,"close":999},"2025-10-20",{"date":1013,"close":1014},"2025-10-21",27.360000610351562,{"date":1016,"close":1017},"2025-10-22",27.209999084472656,{"date":1019,"close":1020},"2025-10-23",27.190000534057617,{"date":1022,"close":1023},"2025-10-24",27.219999313354492,{"date":1025,"close":1026},"2025-10-27",26.84000015258789,{"date":1028,"close":1029},"2025-10-28",26.709999084472656,{"date":1031,"close":1032},"2025-10-29",25.850000381469727,{"date":1034,"close":700},"2025-10-30",{"date":1036,"close":1037},"2025-10-31",26.360000610351562,{"date":1039,"close":1040},"2025-11-03",26.280000686645508,{"date":1042,"close":303},"2025-11-04",{"date":1044,"close":1045},"2025-11-05",25.84000015258789,{"date":1047,"close":279},"2025-11-06",{"date":1049,"close":1050},"2025-11-07",25.770000457763672,{"date":1052,"close":1053},"2025-11-10",26.350000381469727,{"date":1055,"close":1056},"2025-11-11",27.139999389648438,{"date":1058,"close":1059},"2025-11-12",27,{"date":1061,"close":1062},"2025-11-13",26.719999313354492,{"date":1064,"close":999},"2025-11-14",{"date":1066,"close":1067},"2025-11-17",26.139999389648438,{"date":1069,"close":1070},"2025-11-18",26.34000015258789,{"date":1072,"close":315},"2025-11-19",{"date":1074,"close":315},"2025-11-20",{"date":1076,"close":1077},"2025-11-21",26.540000915527344,{"date":1079,"close":1080},"2025-11-24",26.149999618530273,{"date":1082,"close":1083},"2025-11-25",26.68000030517578,{"date":1085,"close":1086},"2025-11-26",26.239999771118164,{"date":1088,"close":1089},"2025-11-28",26.3700008392334,{"date":1091,"close":1040},"2025-12-01",{"date":1093,"close":1094},"2025-12-02",26.25,{"date":1096,"close":1020},"2025-12-03",{"date":1098,"close":1099},"2025-12-04",27.059999465942383,{"date":1101,"close":1102},"2025-12-05",27.09000015258789,{"date":1104,"close":1026},"2025-12-08",{"date":1106,"close":1056},"2025-12-09",{"date":1108,"close":1109},"2025-12-10",27.530000686645508,{"date":1111,"close":1112},"2025-12-11",27.780000686645508,{"date":1114,"close":1115},"2025-12-12",27.670000076293945,{"date":1117,"close":729},"2025-12-15",{"date":1119,"close":1120},"2025-12-16",27.3799991607666,{"date":1122,"close":1123},"2025-12-17",27.899999618530273,{"date":1125,"close":1126},"2025-12-18",27.690000534057617,{"date":1128,"close":1129},"2025-12-19",27.610000610351562,{"date":1131,"close":785},"2025-12-22",{"date":1133,"close":339},"2025-12-23",{"date":1135,"close":1136},"2025-12-24",27.639999389648438,{"date":1138,"close":1139},"2025-12-26",27.770000457763672,{"date":1141,"close":1142},"2025-12-29",27.579999923706055,{"date":1144,"close":1145},"2025-12-30",27.459999084472656,{"date":1147,"close":1020},"2025-12-31",{"date":1149,"close":1150},"2026-01-02",26.06999969482422,{"date":1152,"close":1067},"2026-01-05",{"date":1154,"close":1155},"2026-01-06",26.209999084472656,{"date":1157,"close":1158},"2026-01-07",26.110000610351562,{"date":1160,"close":1077},"2026-01-08",{"date":1162,"close":1163},"2026-01-09",26.959999084472656,{"date":1165,"close":1166},"2026-01-12",26.770000457763672,{"date":1168,"close":1040},"2026-01-13",{"date":1170,"close":1086},"2026-01-14",{"date":1172,"close":1173},"2026-01-15",26.3799991607666,{"date":1175,"close":1176},"2026-01-16",26.100000381469727,{"date":1178,"close":1179},"2026-01-20",25.139999389648438,{"date":1181,"close":1182},"2026-01-21",25.200000762939453,{"date":1184,"close":1185},"2026-01-22",25.219999313354492,{"date":1187,"close":1188},"2026-01-23",25.40999984741211,{"date":1190,"close":1191},"2026-01-26",25.6299991607666,{"date":1193,"close":1194},"2026-01-27",25.209999084472656,{"date":1196,"close":1197},"2026-01-28",24.790000915527344,{"date":1199,"close":1200},"2026-01-29",23.899999618530273,{"date":1202,"close":243},"2026-01-30",{"date":1204,"close":1205},"2026-02-02",23.790000915527344,{"date":1207,"close":1208},"2026-02-03",22.450000762939453,{"date":1210,"close":1211},"2026-02-04",22.93000030517578,{"date":1213,"close":471},"2026-02-05",{"date":1215,"close":1216},"2026-02-06",24.25,{"date":1218,"close":1219},"2026-02-09",24.600000381469727,{"date":1221,"close":1222},"2026-02-10",25.170000076293945,{"date":1224,"close":1225},"2026-02-11",24.670000076293945,{"date":1227,"close":1228},"2026-02-12",23.549999237060547,{"date":1230,"close":1231},"2026-02-13",23.719999313354492,{"date":1233,"close":1234},"2026-02-17",22.809999465942383,{"date":1236,"close":1237},"2026-02-18",23.100000381469727,{"date":1239,"close":602},"2026-02-19",{"date":1241,"close":1242},"2026-02-20",22.350000381469727,{"date":1244,"close":1245},"2026-02-23",21.649999618530273,{"date":1247,"close":1248},"2026-02-24",21.969999313354492,{"date":1250,"close":1251},"2026-02-25",22.290000915527344,{"date":1253,"close":1254},"2026-02-26",22.799999237060547,{"date":1256,"close":1257},"2026-02-27",22.56999969482422,{"date":1259,"close":1242},"2026-03-02",{"date":1261,"close":617},"2026-03-03",{"date":1263,"close":1251},"2026-03-04",{"date":1265,"close":1266},"2026-03-05",22.610000610351562,{"date":1268,"close":1266},"2026-03-06",{"date":1270,"close":1271},"2026-03-09",22.549999237060547,{"date":1273,"close":1274},"2026-03-10",21.780000686645508,{"date":1276,"close":1277},"2026-03-11",21.239999771118164,{"date":1279,"close":1280},"2026-03-12",21,{"date":1282,"close":426},"2026-03-13",{"date":1284,"close":1285},"2026-03-16",20.610000610351562,{"date":1287,"close":1288},"2026-03-17",21.020000457763672,{"date":1290,"close":1291},"2026-03-18",20.579999923706055,{"date":1293,"close":1294},"2026-03-19",20.559999465942383,{"date":1296,"close":1297},"2026-03-20",20.969999313354492,{"date":1299,"close":1288},"2026-03-23",{"date":1301,"close":1302},"2026-03-24",19.770000457763672,{"date":1304,"close":1305},"2026-03-25",19.469999313354492,{"date":1307,"close":1308},"2026-03-26",18.969999313354492,{"date":1310,"close":1311},"2026-03-27",18.34000015258789,{"date":1313,"close":1314},"2026-03-30",18.31999969482422,{"date":1316,"close":1317},"2026-03-31",18.829999923706055,{"date":1319,"close":1320},"2026-04-01",18.709999084472656,{"date":1322,"close":1323},"2026-04-02",18.889999389648438,{"date":1325,"close":1326},"2026-04-06",19.3700008392334,{"date":1328,"close":1329},"2026-04-07",19.18000030517578,{"date":1331,"close":1323},"2026-04-08",{"date":1333,"close":1334},"2026-04-09",18.3700008392334,{"date":1336,"close":1337},"2026-04-10",17.889999389648438,{"date":1339,"close":1340},"2026-04-13",18.90999984741211,{"date":1342,"close":1340},"2026-04-14",{"date":1344,"close":1345},"2026-04-15",19.670000076293945,{"date":1347,"close":1348},"2026-04-16",19.780000686645508,{"date":1350,"close":1351},"2026-04-17",20.1200008392334,{"date":1353,"close":1354},"2026-04-20",20.420000076293945,{"date":1356,"close":1357},"2026-04-21",19.90999984741211,{"date":1359,"close":567},"2026-04-22",{"date":1361,"close":1362},"2026-04-23",18.809999465942383,{"date":1364,"close":570},"2026-04-24",{"date":1366,"close":1367},"2026-04-27",19.020000457763672,{"date":1369,"close":1370},"2026-04-28",19.25,{"date":1372,"close":1373},"2026-04-29",19.139999389648438,{"date":1375,"close":1376},"2026-04-30",19.290000915527344,{"date":111,"close":1326},{"date":119,"close":1379},19.6299991607666,{"date":1381,"close":1382},"2026-05-05",19.709999084472656,{"date":1384,"close":1385},"2026-05-06",19.559999465942383,{"date":1387,"close":1388},"2026-05-07",20.190000534057617,{"date":86,"close":1390},22.687000274658203,{"date":1392,"close":617},"2026-05-11",{"date":1394,"close":1395},"2026-05-12",22.040000915527344,{"date":1397,"close":1398},"2026-05-13",23.290000915527344,{"date":1400,"close":608},"2026-05-14",{"date":1402,"close":1403},"2026-05-15",23.450000762939453,{"date":198,"close":1405},24.34000015258789,{"date":1407,"close":297},"2026-05-19",{"date":1409,"close":288},"2026-05-20",{"date":1411,"close":1412},"2026-05-21",24.850000381469727,{"date":1414,"close":1415},"2026-05-22",24.81999969482422,{"date":1417,"close":1418},"2026-05-26",24.760000228881836,{"date":1420,"close":1219},"2026-05-27",{"date":1422,"close":1423},"2026-05-28",24.549999237060547,{"date":1425,"close":1426},"2026-05-29",25.790000915527344,{"date":74,"close":1428},27.760000228881836,{"date":1430,"close":1109},"2026-06-02",{"date":1432,"close":1433},"2026-06-03",26.5,{"date":61,"close":996},{"date":1436,"close":1040},"2026-06-05",{"date":1438,"close":1439},"2026-06-08",25.860000610351562,{"date":1441,"close":1442},"2026-06-09",24.969999313354492,{"date":47,"close":1444},24.6200008392334,{"date":1446,"close":1447},"2026-06-11",23.940000534057617,{"date":1449,"close":297},"2026-06-12",{"date":1451,"close":809},"2026-06-15",{"date":1453,"close":1454},"2026-06-16",24.56999969482422,{"date":1456,"close":1457},"2026-06-17",23.924999237060547,{"date":1459,"close":1460},"2026-06-18",24.18000030517578,{"date":1462,"close":1463},"2026-06-22",23.010000228881836,{"date":1465,"close":1466},"2026-06-23",23.260000228881836,{"date":1468,"close":1469},"2026-06-24",23.559999465942383,{"date":1471,"close":1472},"2026-06-25",23.309999465942383,{"date":1474,"close":812},"2026-06-26",{"date":1476,"close":357},"2026-06-29",{"date":1478,"close":673},"2026-06-30",{"date":1480,"close":1158},"2026-07-01",{"date":1482,"close":276},"2026-07-02",{"date":1484,"close":1485},"2026-07-06",26.600000381469727,{"date":1487,"close":252},"2026-07-07",{"date":1489,"close":1490},"2026-07-08",25.809999465942383,{"date":1492,"close":1493},"2026-07-09",25.989999771118164,{"date":1495,"close":1496},"2026-07-10",25.90999984741211,{"date":1498,"close":1499},"2026-07-13",26.15999984741211,{"date":1501,"close":1502},"2026-07-14",26.56999969482422,{"date":1504,"close":1505},"2026-07-15",26.450000762939453,{"date":1507,"close":1508},"2026-07-16",27.010000228881836,{"date":1510,"close":1511},"2026-07-17",26.739999771118164,{"date":1513,"close":1083},"2026-07-20",{"date":1515,"close":1158},"2026-07-21",{"date":1517,"close":1518},"2026-07-22",25.579999923706055,{"date":1520,"close":1521},"2026-07-23",25.06999969482422,{"date":1523,"close":1045},"2026-07-24",{"date":1525,"close":1511},"2026-07-27",{"date":1527,"close":1142},"2026-07-28",{"date":1529,"close":782},"2026-07-29",{"date":1531,"close":1532},"2026-07-30",27.290000915527344,{"date":1534,"close":339},"2026-07-31",{"date":1536,"close":1537},"2026-08-03",28.170000076293945,{"date":197,"close":741},{"count":200,"fetchedAt":1540,"source":192},"2026-08-04T23:44:02.596Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1542},"\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>",1785887042548]