[{"data":1,"prerenderedAt":1525},["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-GME":25,"$fxgK-yQAB71V0dnNi_CReTpmuM-7_Ko1lrm4QyQFpkA4":26,"ticker-mcap-GME":191,"ticker-profile-GME":200,"ticker-earnings-GME":214,"ticker-congress-GME":218,"i-lucide:info":1523},{"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":187},{"identity":28,"transactions":33,"sectorSlug":167,"relatedTickers":168},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1326380","GameStop Corp.","Retail Trade","GME",[34,52,66,74,85,94,103,110,113,129,141,148,160],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-07T00:17:42.000Z","0001990547-26-000014-0","Moore Daniel William","PFO and PAO","D",22.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990547\u002F000199054726000014\u002F0001990547-26-000014-index.htm",7085,115125,158562.3,"S","2026-07-01","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},95,"2026-04-03T00:00:00.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2026-07-07T00:17:11.000Z","0001981001-26-000021-0","Robinson Mark Haymond","General Counsel and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981001\u002F000198100126000021\u002F0001981001-26-000021-index.htm",7083,108147,158517.53999999998,"Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":64,"isFirstFiling":6,"priorFilingDate":65},83,"2026-04-15T00:00:00.000Z",{"cik":29,"filedAt":53,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":57,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72,"intentLabel":61,"signalQuality":62,"insiderHistory":73},"0001981001-26-000021-1",22.621,3957,104190,89511.29699999999,"2026-07-06",{"daysSinceLastFiling":64,"isFirstFiling":6,"priorFilingDate":65},{"cik":29,"filedAt":65,"filingId":75,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":82,"intentLabel":61,"signalQuality":62,"insiderHistory":83},"0001981001-26-000016-0","4",23.189,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981001\u002F000198100126000016\u002F0001981001-26-000016-index.htm",3912,115230,90715.368,"2026-04-13",{"daysSinceLastFiling":84,"isFirstFiling":6,"priorFilingDate":51},12,{"cik":29,"filedAt":51,"filingId":86,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92,"intentLabel":47,"signalQuality":48,"insiderHistory":93},"0001981001-26-000014-0",22.9445,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981001\u002F000198100126000014\u002F0001981001-26-000014-index.htm",7209,97946,165406.90050000002,"2026-04-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":95,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":88,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001981001-26-000014-1",23.59,21196,119142,500013.64,"A","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":104,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":45,"transactionDate":92,"intentLabel":47,"signalQuality":48,"insiderHistory":109},"0001990547-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990547\u002F000199054726000009\u002F0001990547-26-000009-index.htm",7210,101014,165429.845,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":111,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":105,"shares":97,"sharesOwnedAfter":112,"totalValue":99,"transactionCode":100,"transactionDate":92,"intentLabel":101,"signalQuality":102},"0001990547-26-000009-1",122210,{"cik":29,"filedAt":114,"filingId":115,"formType":76,"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":116,"ownerTitle":117,"ownershipType":118,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":124,"transactionDate":125,"intentLabel":126,"signalQuality":127,"insiderHistory":128},"2026-01-26T00:00:00.000Z","0001868288-26-000002-0","Cheng Lawrence","","I",22.8737,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1868288\u002F000186828826000002\u002F0001868288-26-000002-index.htm",5000,88000,114368.5,"P","2026-01-23","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":130,"filingId":131,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":124,"transactionDate":139,"intentLabel":126,"signalQuality":127,"insiderHistory":140},"2026-01-22T00:00:00.000Z","0000921895-26-000131-0","Cohen Ryan","President, CEO and Chairman",21.1174,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1767470\u002F000092189526000131\u002F0000921895-26-000131-index.htm",500000,37847842,10558700,"2026-01-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":130,"filingId":142,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":124,"transactionDate":146,"intentLabel":126,"signalQuality":127,"insiderHistory":147},"0000921895-26-000131-1",21.601,38347842,10800500,"2026-01-21",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":149,"filingId":150,"formType":76,"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":151,"ownerTitle":117,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":124,"transactionDate":146,"intentLabel":126,"signalQuality":127,"insiderHistory":157},"2026-01-21T00:00:00.000Z","0001840485-26-000004-0","Attal Alain",21.6314,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1840485\u002F000184048526000004\u002F0001840485-26-000004-index.htm",12000,596464,259576.8,{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":159},1,"2026-01-20T00:00:00.000Z",{"cik":29,"filedAt":159,"filingId":161,"formType":76,"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":151,"ownerTitle":117,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":163,"shares":154,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":124,"transactionDate":139,"intentLabel":126,"signalQuality":127,"insiderHistory":166},"0001840485-26-000002-0",20.8998,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1840485\u002F000184048526000002\u002F0001840485-26-000002-index.htm",584464,250797.59999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[169,172,175,178,181,184],{"ticker":170,"issuerName":171},"CVNA","CARVANA CO.",{"ticker":173,"issuerName":174},"URBN","URBAN OUTFITTERS INC",{"ticker":176,"issuerName":177},"W","Wayfair Inc.",{"ticker":179,"issuerName":180},"WMT","Walmart Inc.",{"ticker":182,"issuerName":183},"ACI","Albertsons Companies, Inc.",{"ticker":185,"issuerName":186},"KSS","KOHLS Corp",{"count":188,"fetchedAt":189,"source":190},13,"2026-08-10T17:06:46.590Z","sqlite",{"data":192,"meta":198},{"value":193,"quality":194,"closeDate":195,"ageDays":196,"sharesAsOf":197},8596924415.655148,"fresh","2026-08-07",3,"2026-06-05",{"count":158,"fetchedAt":199,"source":190},"2026-08-10T17:06:46.592Z",{"data":201,"meta":213},{"ticker":32,"ceo":202,"industry":203,"fullTimeEmployees":204,"ipoDate":205,"country":206,"state":207,"city":208,"website":209,"exchangeShort":25,"marketCap":25,"beta":210,"range52w":211,"fetchedAt":212},"Ryan Cohen","Specialty Retail",6000,"2002-02-13","US","TX","Grapevine","https:\u002F\u002Fwww.gamestop.com",1.76,"19.93-28.1","2026-07-07T01:00:42.930Z",{"count":158,"fetchedAt":199,"source":190},{"data":215,"meta":217},{"ticker":32,"points":216},[],{"count":158,"fetchedAt":199,"source":190},{"data":219,"meta":1521},{"congressTrades":220,"insiderTrades":221,"priceHistory":235,"ticker":32},[],[222,223,224,225,226,227,228,229,230,231,232,233,234],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":57,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":75,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":82},{"cik":29,"filedAt":51,"filingId":86,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92},{"cik":29,"filedAt":51,"filingId":95,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":88,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":51,"filingId":104,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":45,"transactionDate":92},{"cik":29,"filedAt":51,"filingId":111,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":105,"shares":97,"sharesOwnedAfter":112,"totalValue":99,"transactionCode":100,"transactionDate":92},{"cik":29,"filedAt":114,"filingId":115,"formType":76,"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":116,"ownerTitle":117,"ownershipType":118,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":124,"transactionDate":125},{"cik":29,"filedAt":130,"filingId":131,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":124,"transactionDate":139},{"cik":29,"filedAt":130,"filingId":142,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":124,"transactionDate":146},{"cik":29,"filedAt":149,"filingId":150,"formType":76,"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":151,"ownerTitle":117,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":124,"transactionDate":146},{"cik":29,"filedAt":159,"filingId":161,"formType":76,"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":151,"ownerTitle":117,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":163,"shares":154,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":124,"transactionDate":139},[236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,704,706,708,711,714,717,720,723,726,729,732,735,738,741,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,787,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,839,842,845,847,850,853,856,859,861,864,866,869,872,875,877,879,882,884,886,889,892,895,897,900,903,906,909,912,914,917,920,923,926,929,931,934,937,939,942,945,948,950,953,956,959,962,965,968,971,974,977,980,982,985,988,991,994,997,1000,1003,1006,1008,1011,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1056,1058,1061,1064,1066,1069,1072,1075,1077,1079,1081,1083,1086,1089,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1131,1133,1136,1139,1141,1144,1147,1149,1151,1154,1156,1158,1161,1162,1164,1166,1168,1171,1174,1177,1179,1182,1185,1188,1191,1193,1195,1197,1200,1202,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1242,1244,1246,1249,1251,1254,1257,1259,1261,1263,1266,1269,1272,1274,1276,1279,1281,1283,1285,1288,1290,1292,1294,1296,1299,1302,1304,1306,1308,1311,1314,1317,1320,1322,1325,1328,1331,1334,1337,1339,1341,1344,1347,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1378,1381,1383,1386,1388,1391,1393,1396,1398,1401,1403,1405,1407,1410,1412,1415,1417,1420,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1453,1455,1456,1459,1462,1465,1467,1469,1472,1474,1477,1480,1482,1485,1488,1490,1493,1495,1498,1501,1504,1507,1510,1513,1516,1519],{"date":237,"close":238},"2021-08-13",40.630001068115234,{"date":240,"close":241},"2021-08-20",39.82500076293945,{"date":243,"close":244},"2021-08-27",51.23749923706055,{"date":246,"close":247},"2021-09-03",50.6875,{"date":249,"close":250},"2021-09-10",47.602500915527344,{"date":252,"close":253},"2021-09-17",51.24250030517578,{"date":255,"close":256},"2021-09-24",46.290000915527344,{"date":258,"close":259},"2021-10-01",44.227500915527344,{"date":261,"close":262},"2021-10-08",43.16999816894531,{"date":264,"close":265},"2021-10-15",45.81999969482422,{"date":267,"close":268},"2021-10-22",42.45000076293945,{"date":270,"close":271},"2021-10-29",45.877498626708984,{"date":273,"close":274},"2021-11-05",53.3125,{"date":276,"close":277},"2021-11-12",50.525001525878906,{"date":279,"close":280},"2021-11-19",57.20000076293945,{"date":282,"close":283},"2021-11-26",49.93000030517578,{"date":285,"close":286},"2021-12-03",43.09749984741211,{"date":288,"close":289},"2021-12-10",39.752498626708984,{"date":291,"close":292},"2021-12-17",38.90999984741211,{"date":294,"close":295},"2021-12-23",38.03499984741211,{"date":297,"close":298},"2021-12-31",37.09749984741211,{"date":300,"close":301},"2022-01-07",35.154998779296875,{"date":303,"close":304},"2022-01-14",29.162500381469727,{"date":306,"close":307},"2022-01-21",26.59000015258789,{"date":309,"close":310},"2022-01-28",24.477500915527344,{"date":312,"close":313},"2022-02-04",25.584999084472656,{"date":315,"close":316},"2022-02-11",31.0625,{"date":318,"close":319},"2022-02-18",30.38249969482422,{"date":321,"close":322},"2022-02-25",29.645000457763672,{"date":324,"close":325},"2022-03-04",27.915000915527344,{"date":327,"close":328},"2022-03-11",23.172500610351562,{"date":330,"close":331},"2022-03-18",22.697500228881836,{"date":333,"close":334},"2022-03-25",37.98749923706055,{"date":336,"close":337},"2022-04-01",41.25,{"date":339,"close":340},"2022-04-08",36.54750061035156,{"date":342,"close":343},"2022-04-14",37.692501068115234,{"date":345,"close":346},"2022-04-22",34.55500030517578,{"date":348,"close":349},"2022-04-29",31.267499923706055,{"date":351,"close":352},"2022-05-06",28.674999237060547,{"date":354,"close":355},"2022-05-13",24.59749984741211,{"date":357,"close":358},"2022-05-20",23.915000915527344,{"date":360,"close":361},"2022-05-27",34.3025016784668,{"date":363,"close":364},"2022-06-03",33.42499923706055,{"date":366,"close":367},"2022-06-10",32.272499084472656,{"date":369,"close":370},"2022-06-17",33.78499984741211,{"date":372,"close":373},"2022-06-24",33.8025016784668,{"date":375,"close":376},"2022-07-01",30.854999542236328,{"date":378,"close":379},"2022-07-08",32.1349983215332,{"date":381,"close":382},"2022-07-15",35.40999984741211,{"date":384,"close":385},"2022-07-22",35.779998779296875,{"date":387,"close":388},"2022-07-29",34.0099983215332,{"date":390,"close":391},"2022-08-05",40.02000045776367,{"date":393,"close":394},"2022-08-12",40.7400016784668,{"date":396,"close":397},"2022-08-19",36.4900016784668,{"date":399,"close":400},"2022-08-26",30.940000534057617,{"date":402,"close":403},"2022-09-02",27.360000610351562,{"date":405,"close":406},"2022-09-09",28.920000076293945,{"date":408,"close":409},"2022-09-16",28.639999389648438,{"date":411,"close":412},"2022-09-23",25.040000915527344,{"date":414,"close":415},"2022-09-30",25.1299991607666,{"date":417,"close":418},"2022-10-07",25.350000381469727,{"date":420,"close":421},"2022-10-14",24.6299991607666,{"date":423,"close":424},"2022-10-21",25.299999237060547,{"date":426,"close":427},"2022-10-28",28.170000076293945,{"date":429,"close":430},"2022-11-04",26.510000228881836,{"date":432,"close":433},"2022-11-11",26.100000381469727,{"date":435,"close":436},"2022-11-18",27.600000381469727,{"date":438,"close":439},"2022-11-25",26.170000076293945,{"date":441,"close":442},"2022-12-02",27.520000457763672,{"date":444,"close":445},"2022-12-09",22.6299991607666,{"date":447,"close":448},"2022-12-16",20.799999237060547,{"date":450,"close":451},"2022-12-23",20.079999923706055,{"date":453,"close":454},"2022-12-30",18.459999084472656,{"date":456,"close":457},"2023-01-06",16.459999084472656,{"date":459,"close":460},"2023-01-13",20.489999771118164,{"date":462,"close":463},"2023-01-20",19.610000610351562,{"date":465,"close":466},"2023-01-27",22.81999969482422,{"date":468,"close":469},"2023-02-03",22.25,{"date":471,"close":472},"2023-02-10",19.270000457763672,{"date":474,"close":475},"2023-02-17",21.989999771118164,{"date":477,"close":478},"2023-02-24",19.540000915527344,{"date":480,"close":481},"2023-03-03",18.700000762939453,{"date":483,"close":484},"2023-03-10",17.25,{"date":486,"close":487},"2023-03-17",16.600000381469727,{"date":489,"close":490},"2023-03-24",23.979999542236328,{"date":492,"close":493},"2023-03-31",23.020000457763672,{"date":495,"close":496},"2023-04-06",22.399999618530273,{"date":498,"close":499},"2023-04-14",22.459999084472656,{"date":501,"close":460},"2023-04-21",{"date":503,"close":504},"2023-04-28",19.290000915527344,{"date":506,"close":507},"2023-05-05",20.420000076293945,{"date":509,"close":510},"2023-05-12",20.690000534057617,{"date":512,"close":513},"2023-05-19",22.059999465942383,{"date":515,"close":516},"2023-05-26",23.25,{"date":518,"close":519},"2023-06-02",24.639999389648438,{"date":521,"close":522},"2023-06-09",22.68000030517578,{"date":524,"close":525},"2023-06-16",24.559999465942383,{"date":527,"close":528},"2023-06-23",23.700000762939453,{"date":530,"close":531},"2023-06-30",24.25,{"date":533,"close":534},"2023-07-07",22.709999084472656,{"date":536,"close":537},"2023-07-14",22.969999313354492,{"date":539,"close":540},"2023-07-21",22.18000030517578,{"date":542,"close":543},"2023-07-28",21.93000030517578,{"date":545,"close":546},"2023-08-04",20.979999542236328,{"date":548,"close":549},"2023-08-11",20.190000534057617,{"date":551,"close":552},"2023-08-18",18.360000610351562,{"date":554,"close":555},"2023-08-25",17.1299991607666,{"date":557,"close":558},"2023-09-01",18.420000076293945,{"date":560,"close":561},"2023-09-08",17.709999084472656,{"date":563,"close":564},"2023-09-15",18.219999313354492,{"date":566,"close":567},"2023-09-22",17.18000030517578,{"date":569,"close":457},"2023-09-29",{"date":571,"close":572},"2023-10-06",15.079999923706055,{"date":574,"close":575},"2023-10-13",14.920000076293945,{"date":577,"close":578},"2023-10-20",13.4399995803833,{"date":580,"close":581},"2023-10-27",13.119999885559082,{"date":583,"close":584},"2023-11-03",13.869999885559082,{"date":586,"close":587},"2023-11-10",12.539999961853027,{"date":589,"close":590},"2023-11-17",13.029999732971191,{"date":592,"close":593},"2023-11-24",12.199999809265137,{"date":595,"close":596},"2023-12-01",15.300000190734863,{"date":598,"close":599},"2023-12-08",15.550000190734863,{"date":601,"close":602},"2023-12-15",17.260000228881836,{"date":604,"close":605},"2023-12-22",16.969999313354492,{"date":607,"close":608},"2023-12-29",17.530000686645508,{"date":610,"close":611},"2024-01-05",15.960000038146973,{"date":613,"close":614},"2024-01-12",14.75,{"date":616,"close":617},"2024-01-19",14.510000228881836,{"date":619,"close":620},"2024-01-26",14.489999771118164,{"date":622,"close":623},"2024-02-02",14.729999542236328,{"date":625,"close":626},"2024-02-09",14.65999984741211,{"date":628,"close":629},"2024-02-16",14.119999885559082,{"date":631,"close":632},"2024-02-23",13.510000228881836,{"date":634,"close":635},"2024-03-01",14.949999809265137,{"date":637,"close":638},"2024-03-08",14.649999618530273,{"date":640,"close":641},"2024-03-15",14.239999771118164,{"date":643,"close":644},"2024-03-22",13.100000381469727,{"date":646,"close":647},"2024-03-28",12.520000457763672,{"date":649,"close":650},"2024-04-05",11.25,{"date":652,"close":653},"2024-04-12",10.770000457763672,{"date":655,"close":656},"2024-04-19",10.420000076293945,{"date":658,"close":659},"2024-04-26",11.899999618530273,{"date":661,"close":662},"2024-05-03",16.469999313354492,{"date":664,"close":665},"2024-05-10",17.459999084472656,{"date":667,"close":668},"2024-05-17",22.209999084472656,{"date":670,"close":671},"2024-05-24",19,{"date":673,"close":674},"2024-05-31",23.139999389648438,{"date":676,"close":677},"2024-06-07",28.219999313354492,{"date":679,"close":680},"2024-06-14",28.700000762939453,{"date":682,"close":683},"2024-06-21",23.93000030517578,{"date":685,"close":686},"2024-06-28",24.690000534057617,{"date":688,"close":689},"2024-07-05",24.18000030517578,{"date":691,"close":692},"2024-07-12",26.049999237060547,{"date":694,"close":695},"2024-07-19",24.969999313354492,{"date":697,"close":698},"2024-07-26",24.1299991607666,{"date":700,"close":701},"2024-08-02",21.06999969482422,{"date":703,"close":543},"2024-08-09",{"date":705,"close":496},"2024-08-16",{"date":707,"close":668},"2024-08-23",{"date":709,"close":710},"2024-08-30",23.420000076293945,{"date":712,"close":713},"2024-09-06",23.920000076293945,{"date":715,"close":716},"2024-09-13",20.649999618530273,{"date":718,"close":719},"2024-09-20",21.850000381469727,{"date":721,"close":722},"2024-09-27",22.479999542236328,{"date":724,"close":725},"2024-10-04",21.399999618530273,{"date":727,"close":728},"2024-10-11",20.829999923706055,{"date":730,"close":731},"2024-10-18",21.219999313354492,{"date":733,"close":734},"2024-10-25",20.56999969482422,{"date":736,"close":737},"2024-11-01",22.40999984741211,{"date":739,"close":740},"2024-11-08",24.8799991607666,{"date":742,"close":307},"2024-11-15",{"date":744,"close":745},"2024-11-22",27.899999618530273,{"date":747,"close":748},"2024-11-29",29.049999237060547,{"date":750,"close":751},"2024-12-06",29.059999465942383,{"date":753,"close":754},"2024-12-13",27.989999771118164,{"date":756,"close":757},"2024-12-20",29.81999969482422,{"date":759,"close":760},"2024-12-27",32.20000076293945,{"date":762,"close":763},"2025-01-03",31.649999618530273,{"date":765,"close":766},"2025-01-10",32.310001373291016,{"date":768,"close":769},"2025-01-17",27.510000228881836,{"date":771,"close":772},"2025-01-24",27.770000457763672,{"date":774,"close":775},"2025-01-31",26.899999618530273,{"date":777,"close":778},"2025-02-07",24.729999542236328,{"date":780,"close":781},"2025-02-14",27,{"date":783,"close":784},"2025-02-21",26.420000076293945,{"date":786,"close":412},"2025-02-28",{"date":788,"close":5},"2025-03-07",{"date":790,"close":791},"2025-03-14",23.049999237060547,{"date":793,"close":794},"2025-03-21",24.75,{"date":796,"close":797},"2025-03-28",21.729999542236328,{"date":799,"close":800},"2025-04-04",23.489999771118164,{"date":802,"close":803},"2025-04-11",26.399999618530273,{"date":805,"close":806},"2025-04-17",26.780000686645508,{"date":808,"close":809},"2025-04-25",27.459999084472656,{"date":811,"close":812},"2025-05-02",27.479999542236328,{"date":814,"close":815},"2025-05-09",27.540000915527344,{"date":817,"close":818},"2025-05-16",28.450000762939453,{"date":820,"close":821},"2025-05-23",33.029998779296875,{"date":823,"close":824},"2025-05-30",29.799999237060547,{"date":826,"close":827},"2025-06-06",29.579999923706055,{"date":829,"close":830},"2025-06-13",22.139999389648438,{"date":832,"close":833},"2025-06-20",23.459999084472656,{"date":835,"close":836},"2025-06-27",23.59000015258789,{"date":838,"close":836},"2025-07-03",{"date":840,"close":841},"2025-07-11",23.329999923706055,{"date":843,"close":844},"2025-07-18",23.280000686645508,{"date":846,"close":841},"2025-07-25",{"date":848,"close":849},"2025-08-01",22.100000381469727,{"date":851,"close":852},"2025-08-06",22.809999465942383,{"date":854,"close":855},"2025-08-07",22.649999618530273,{"date":857,"close":858},"2025-08-08",22.270000457763672,{"date":860,"close":737},"2025-08-11",{"date":862,"close":863},"2025-08-12",22.93000030517578,{"date":865,"close":493},"2025-08-13",{"date":867,"close":868},"2025-08-14",22.889999389648438,{"date":870,"close":871},"2025-08-15",22.940000534057617,{"date":873,"close":874},"2025-08-18",23.110000610351562,{"date":876,"close":466},"2025-08-19",{"date":878,"close":445},"2025-08-20",{"date":880,"close":881},"2025-08-21",22.559999465942383,{"date":883,"close":868},"2025-08-22",{"date":885,"close":522},"2025-08-25",{"date":887,"close":888},"2025-08-26",22.299999237060547,{"date":890,"close":891},"2025-08-27",22.5,{"date":893,"close":894},"2025-08-28",22.790000915527344,{"date":896,"close":737},"2025-08-29",{"date":898,"close":899},"2025-09-02",23.40999984741211,{"date":901,"close":902},"2025-09-03",22.8799991607666,{"date":904,"close":905},"2025-09-04",22.3700008392334,{"date":907,"close":908},"2025-09-05",22.610000610351562,{"date":910,"close":911},"2025-09-08",23.219999313354492,{"date":913,"close":836},"2025-09-09",{"date":915,"close":916},"2025-09-10",24.3700008392334,{"date":918,"close":919},"2025-09-11",24.850000381469727,{"date":921,"close":922},"2025-09-12",24.93000030517578,{"date":924,"close":925},"2025-09-15",25.530000686645508,{"date":927,"close":928},"2025-09-16",26.34000015258789,{"date":930,"close":433},"2025-09-17",{"date":932,"close":933},"2025-09-18",25.8799991607666,{"date":935,"close":936},"2025-09-19",26.079999923706055,{"date":938,"close":806},"2025-09-22",{"date":940,"close":941},"2025-09-23",26.799999237060547,{"date":943,"close":944},"2025-09-24",26.25,{"date":946,"close":947},"2025-09-25",25.270000457763672,{"date":949,"close":784},"2025-09-26",{"date":951,"close":952},"2025-09-29",27.209999084472656,{"date":954,"close":955},"2025-09-30",27.280000686645508,{"date":957,"close":958},"2025-10-01",27.690000534057617,{"date":960,"close":961},"2025-10-02",27.219999313354492,{"date":963,"close":964},"2025-10-03",25.3799991607666,{"date":966,"close":967},"2025-10-06",25.049999237060547,{"date":969,"close":970},"2025-10-07",24.350000381469727,{"date":972,"close":973},"2025-10-08",24.40999984741211,{"date":975,"close":976},"2025-10-09",24.06999969482422,{"date":978,"close":979},"2025-10-10",23.299999237060547,{"date":981,"close":836},"2025-10-13",{"date":983,"close":984},"2025-10-14",23.209999084472656,{"date":986,"close":987},"2025-10-15",23.3799991607666,{"date":989,"close":990},"2025-10-16",22.950000762939453,{"date":992,"close":993},"2025-10-17",23.06999969482422,{"date":995,"close":996},"2025-10-20",23.3700008392334,{"date":998,"close":999},"2025-10-21",22.799999237060547,{"date":1001,"close":1002},"2025-10-22",22.489999771118164,{"date":1004,"close":1005},"2025-10-23",23.6299991607666,{"date":1007,"close":979},"2025-10-24",{"date":1009,"close":1010},"2025-10-27",23.530000686645508,{"date":1012,"close":979},"2025-10-28",{"date":1014,"close":987},"2025-10-29",{"date":1016,"close":1017},"2025-10-30",22.579999923706055,{"date":1019,"close":1020},"2025-10-31",22.290000915527344,{"date":1022,"close":1023},"2025-11-03",22.110000610351562,{"date":1025,"close":1026},"2025-11-04",21.979999542236328,{"date":1028,"close":1029},"2025-11-05",22.010000228881836,{"date":1031,"close":1032},"2025-11-06",21.350000381469727,{"date":1034,"close":1035},"2025-11-07",21.5,{"date":1037,"close":1038},"2025-11-10",21.489999771118164,{"date":1040,"close":1041},"2025-11-11",21.450000762939453,{"date":1043,"close":1044},"2025-11-12",21.360000610351562,{"date":1046,"close":1047},"2025-11-13",20.959999084472656,{"date":1049,"close":1050},"2025-11-14",20.65999984741211,{"date":1052,"close":1053},"2025-11-17",20.5,{"date":1055,"close":1053},"2025-11-18",{"date":1057,"close":507},"2025-11-19",{"date":1059,"close":1060},"2025-11-20",19.940000534057617,{"date":1062,"close":1063},"2025-11-21",20.139999389648438,{"date":1065,"close":460},"2025-11-24",{"date":1067,"close":1068},"2025-11-25",21.059999465942383,{"date":1070,"close":1071},"2025-11-26",21.6299991607666,{"date":1073,"close":1074},"2025-11-28",22.530000686645508,{"date":1076,"close":894},"2025-12-01",{"date":1078,"close":852},"2025-12-02",{"date":1080,"close":984},"2025-12-03",{"date":1082,"close":990},"2025-12-04",{"date":1084,"close":1085},"2025-12-05",23,{"date":1087,"close":1088},"2025-12-08",23.350000381469727,{"date":1090,"close":874},"2025-12-09",{"date":1092,"close":1093},"2025-12-10",22.1200008392334,{"date":1095,"close":1096},"2025-12-11",21.860000610351562,{"date":1098,"close":1099},"2025-12-12",21.229999542236328,{"date":1101,"close":1102},"2025-12-15",22.09000015258789,{"date":1104,"close":1105},"2025-12-16",22.280000686645508,{"date":1107,"close":1108},"2025-12-17",23.030000686645508,{"date":1110,"close":881},"2025-12-18",{"date":1112,"close":1113},"2025-12-19",22.510000228881836,{"date":1115,"close":1116},"2025-12-22",21.739999771118164,{"date":1118,"close":1119},"2025-12-23",21.3799991607666,{"date":1121,"close":1122},"2025-12-24",21.530000686645508,{"date":1124,"close":1125},"2025-12-26",21.09000015258789,{"date":1127,"close":1128},"2025-12-29",20.530000686645508,{"date":1130,"close":1053},"2025-12-30",{"date":1132,"close":451},"2025-12-31",{"date":1134,"close":1135},"2026-01-02",20.6200008392334,{"date":1137,"close":1138},"2026-01-05",20.719999313354492,{"date":1140,"close":1050},"2026-01-06",{"date":1142,"close":1143},"2026-01-07",21.290000915527344,{"date":1145,"close":1146},"2026-01-08",21.420000076293945,{"date":1148,"close":1099},"2026-01-09",{"date":1150,"close":546},"2026-01-12",{"date":1152,"close":1153},"2026-01-13",21.020000457763672,{"date":1155,"close":1153},"2026-01-14",{"date":1157,"close":1044},"2026-01-15",{"date":1159,"close":1160},"2026-01-16",21.100000381469727,{"date":139,"close":1160},{"date":146,"close":1163},21.690000534057617,{"date":1165,"close":674},"2026-01-22",{"date":125,"close":1167},22.989999771118164,{"date":1169,"close":1170},"2026-01-26",24.010000228881836,{"date":1172,"close":1173},"2026-01-27",24.209999084472656,{"date":1175,"close":1176},"2026-01-28",23.639999389648438,{"date":1178,"close":852},"2026-01-29",{"date":1180,"close":1181},"2026-01-30",23.8799991607666,{"date":1183,"close":1184},"2026-02-02",25.850000381469727,{"date":1186,"close":1187},"2026-02-03",24.520000457763672,{"date":1189,"close":1190},"2026-02-04",24.979999542236328,{"date":1192,"close":686},"2026-02-05",{"date":1194,"close":1190},"2026-02-06",{"date":1196,"close":519},"2026-02-09",{"date":1198,"close":1199},"2026-02-10",24.81999969482422,{"date":1201,"close":1173},"2026-02-11",{"date":1203,"close":1204},"2026-02-12",23.520000457763672,{"date":1206,"close":1207},"2026-02-13",23.56999969482422,{"date":1209,"close":1210},"2026-02-17",23.260000228881836,{"date":1212,"close":1213},"2026-02-18",23.8700008392334,{"date":1215,"close":1216},"2026-02-19",23.899999618530273,{"date":1218,"close":1219},"2026-02-20",23.43000030517578,{"date":1221,"close":1176},"2026-02-23",{"date":1223,"close":1224},"2026-02-24",23.770000457763672,{"date":1226,"close":1227},"2026-02-25",24.219999313354492,{"date":1229,"close":1230},"2026-02-26",24.100000381469727,{"date":1232,"close":1233},"2026-02-27",24.030000686645508,{"date":1235,"close":1236},"2026-03-02",24.200000762939453,{"date":1238,"close":1239},"2026-03-03",23.81999969482422,{"date":1241,"close":1213},"2026-03-04",{"date":1243,"close":1181},"2026-03-05",{"date":1245,"close":916},"2026-03-06",{"date":1247,"close":1248},"2026-03-09",24.799999237060547,{"date":1250,"close":916},"2026-03-10",{"date":1252,"close":1253},"2026-03-11",24.459999084472656,{"date":1255,"close":1256},"2026-03-12",24.43000030517578,{"date":1258,"close":1010},"2026-03-13",{"date":1260,"close":844},"2026-03-16",{"date":1262,"close":836},"2026-03-17",{"date":1264,"close":1265},"2026-03-18",23.360000610351562,{"date":1267,"close":1268},"2026-03-19",23.229999542236328,{"date":1270,"close":1271},"2026-03-20",22.56999969482422,{"date":1273,"close":1108},"2026-03-23",{"date":1275,"close":852},"2026-03-24",{"date":1277,"close":1278},"2026-03-25",23.079999923706055,{"date":1280,"close":881},"2026-03-26",{"date":1282,"close":849},"2026-03-27",{"date":1284,"close":858},"2026-03-30",{"date":1286,"close":1287},"2026-03-31",23.040000915527344,{"date":92,"close":1289},22.760000228881836,{"date":1291,"close":1265},"2026-04-02",{"date":1293,"close":1278},"2026-04-06",{"date":1295,"close":1219},"2026-04-07",{"date":1297,"close":1298},"2026-04-08",22.90999984741211,{"date":1300,"close":1301},"2026-04-09",22.8700008392334,{"date":1303,"close":911},"2026-04-10",{"date":82,"close":1305},23.399999618530273,{"date":1307,"close":1233},"2026-04-14",{"date":1309,"close":1310},"2026-04-15",24.790000915527344,{"date":1312,"close":1313},"2026-04-16",25.18000030517578,{"date":1315,"close":1316},"2026-04-17",24.549999237060547,{"date":1318,"close":1319},"2026-04-20",24.920000076293945,{"date":1321,"close":1253},"2026-04-21",{"date":1323,"close":1324},"2026-04-22",25.65999984741211,{"date":1326,"close":1327},"2026-04-23",25.010000228881836,{"date":1329,"close":1330},"2026-04-24",24.950000762939453,{"date":1332,"close":1333},"2026-04-27",25.40999984741211,{"date":1335,"close":1336},"2026-04-28",25.09000015258789,{"date":1338,"close":1187},"2026-04-29",{"date":1340,"close":1330},"2026-04-30",{"date":1342,"close":1343},"2026-05-01",26.530000686645508,{"date":1345,"close":1346},"2026-05-04",23.84000015258789,{"date":1348,"close":1349},"2026-05-05",24.229999542236328,{"date":1351,"close":1352},"2026-05-06",25.170000076293945,{"date":1354,"close":1355},"2026-05-07",23.969999313354492,{"date":1357,"close":1358},"2026-05-08",24.280000686645508,{"date":1360,"close":1361},"2026-05-11",23.170000076293945,{"date":1363,"close":905},"2026-05-12",{"date":1365,"close":1366},"2026-05-13",22.079999923706055,{"date":1368,"close":1369},"2026-05-14",21.610000610351562,{"date":1371,"close":1372},"2026-05-15",21.59000015258789,{"date":1374,"close":1375},"2026-05-18",21.90999984741211,{"date":1377,"close":849},"2026-05-19",{"date":1379,"close":1380},"2026-05-20",22.549999237060547,{"date":1382,"close":1002},"2026-05-21",{"date":1384,"close":1385},"2026-05-22",21.959999084472656,{"date":1387,"close":1375},"2026-05-26",{"date":1389,"close":1390},"2026-05-27",21.68000030517578,{"date":1392,"close":1390},"2026-05-28",{"date":1394,"close":1395},"2026-05-29",21.18000030517578,{"date":1397,"close":1044},"2026-06-01",{"date":1399,"close":1400},"2026-06-02",20.920000076293945,{"date":1402,"close":540},"2026-06-03",{"date":1404,"close":858},"2026-06-04",{"date":197,"close":1406},21.799999237060547,{"date":1408,"close":1409},"2026-06-08",22.260000228881836,{"date":1411,"close":1105},"2026-06-09",{"date":1413,"close":1414},"2026-06-10",22.420000076293945,{"date":1416,"close":540},"2026-06-11",{"date":1418,"close":1419},"2026-06-12",21.770000457763672,{"date":1421,"close":1116},"2026-06-15",{"date":1423,"close":1424},"2026-06-16",21.459999084472656,{"date":1426,"close":1427},"2026-06-17",21.510000228881836,{"date":1429,"close":1430},"2026-06-18",21.520000457763672,{"date":1432,"close":1433},"2026-06-22",21.139999389648438,{"date":1435,"close":1436},"2026-06-23",21.079999923706055,{"date":1438,"close":1439},"2026-06-24",21.440000534057617,{"date":1441,"close":1442},"2026-06-25",21.010000228881836,{"date":1444,"close":1445},"2026-06-26",21.760000228881836,{"date":1447,"close":1448},"2026-06-29",22.030000686645508,{"date":1450,"close":1366},"2026-06-30",{"date":46,"close":1452},22.639999389648438,{"date":1454,"close":466},"2026-07-02",{"date":72,"close":1289},{"date":1457,"close":1458},"2026-07-07",22.200000762939453,{"date":1460,"close":1461},"2026-07-08",21.700000762939453,{"date":1463,"close":1464},"2026-07-09",21.950000762939453,{"date":1466,"close":1390},"2026-07-10",{"date":1468,"close":1448},"2026-07-13",{"date":1470,"close":1471},"2026-07-14",22.43000030517578,{"date":1473,"close":1409},"2026-07-15",{"date":1475,"close":1476},"2026-07-16",21.920000076293945,{"date":1478,"close":1479},"2026-07-17",21.889999389648438,{"date":1481,"close":1445},"2026-07-20",{"date":1483,"close":1484},"2026-07-21",21.790000915527344,{"date":1486,"close":1487},"2026-07-22",21.600000381469727,{"date":1489,"close":1032},"2026-07-23",{"date":1491,"close":1492},"2026-07-24",21.170000076293945,{"date":1494,"close":1430},"2026-07-27",{"date":1496,"close":1497},"2026-07-28",22.15999984741211,{"date":1499,"close":1500},"2026-07-29",21.84000015258789,{"date":1502,"close":1503},"2026-07-30",21.8799991607666,{"date":1505,"close":1506},"2026-07-31",21.719999313354492,{"date":1508,"close":1509},"2026-08-03",19.059999465942383,{"date":1511,"close":1512},"2026-08-04",19.209999084472656,{"date":1514,"close":1515},"2026-08-05",19.010000228881836,{"date":1517,"close":1518},"2026-08-06",19.229999542236328,{"date":195,"close":1520},19.15999984741211,{"count":158,"fetchedAt":1522,"source":190},"2026-08-10T17:06:46.596Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1524},"\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>",1786381606561]