[{"data":1,"prerenderedAt":1568},["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-GO":25,"$ftH_4tiJhQtZML1SVojpSOgGmqqLrrV55G1ywPHCNcr8":26,"ticker-mcap-GO":189,"ticker-profile-GO":199,"ticker-earnings-GO":213,"ticker-congress-GO":217,"i-lucide:info":1566},{"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":185},{"identity":28,"transactions":33,"sectorSlug":165,"relatedTickers":166},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1771515","Grocery Outlet Holding Corp.","Retail Trade","GO",[34,53,62,74,82,88,97,103,109,115,121,126,131,136,140,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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},"2026-06-29T00:00:00.000Z","0002140135-26-000005-0","4","Miller Paul Blaine","See Remarks","D",9.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140135\u002F000214013526000005\u002F0002140135-26-000005-index.htm",5000,64171,47500,"P","2026-06-25","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},7,"2026-06-22T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0002140135-26-000004-0",9.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140135\u002F000214013526000004\u002F0002140135-26-000004-index.htm",10000,59171,93699.99999999999,"2026-06-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-06-16T22:41:25.000Z","0002140131-26-000003-0","Leary Susan Michelle","SVP, Accounting","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140131\u002F000214013126000003\u002F0002140131-26-000003-index.htm",4433,50642,"A","2026-06-15","Stock award","non-discretionary",{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-06-16T22:40:33.000Z","0002140037-26-000003-0","Ferry Ian Daniel","EVP, CFO and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140037\u002F000214003726000003\u002F0002140037-26-000003-index.htm",12893,114196,{"cik":29,"filedAt":83,"filingId":84,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-06-16T22:39:43.000Z","0002140135-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140135\u002F000214013526000003\u002F0002140135-26-000003-index.htm",27431,49171,{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":70,"transactionDate":96,"intentLabel":72,"signalQuality":73},"2026-06-03T00:18:59.000Z","0001780265-26-000002-0","York Jeffrey","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1780265\u002F000178026526000002\u002F0001780265-26-000002-index.htm",18868,109659,"2026-06-01",{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":94,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":70,"transactionDate":96,"intentLabel":72,"signalQuality":73},"2026-06-03T00:18:09.000Z","0001412065-26-000004-0","Molloy Lawrence","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1771515\u002F000141206526000004\u002F0001412065-26-000004-index.htm",30707,{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":94,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":70,"transactionDate":96,"intentLabel":72,"signalQuality":73},"2026-06-03T00:17:36.000Z","0001779740-26-000003-0","Lindberg Eric J. Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1779740\u002F000177974026000003\u002F0001779740-26-000003-index.htm",462573,{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":94,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":70,"transactionDate":96,"intentLabel":72,"signalQuality":73},"2026-06-03T00:17:05.000Z","0001823561-26-000002-0","Jaros Carey F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1823561\u002F000182356126000002\u002F0001823561-26-000002-index.htm",94934,{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":94,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":70,"transactionDate":96,"intentLabel":72,"signalQuality":73},"2026-06-03T00:16:35.000Z","0001670760-26-000004-0","BACHMAN JOHN E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1771515\u002F000167076026000004\u002F0001670760-26-000004-index.htm",92235,{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":94,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":70,"transactionDate":96,"intentLabel":72,"signalQuality":73},"2026-06-02T00:00:00.000Z","0001311099-26-000002-0","KOBAYASHI MICHAEL K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1311099\u002F000131109926000002\u002F0001311099-26-000002-index.htm",{"cik":29,"filedAt":122,"filingId":127,"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":128,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":70,"transactionDate":96,"intentLabel":72,"signalQuality":73},"0001219356-26-000003-0","THORNTON FELICIA D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219356\u002F000121935626000003\u002F0001219356-26-000003-index.htm",22022,{"cik":29,"filedAt":122,"filingId":132,"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":133,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":94,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":70,"transactionDate":96,"intentLabel":72,"signalQuality":73},"0001190910-26-000001-0","HABEN MARY KAY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190910\u002F000119091026000001\u002F0001190910-26-000001-index.htm",52235,{"cik":29,"filedAt":122,"filingId":137,"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":138,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":130,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":70,"transactionDate":96,"intentLabel":72,"signalQuality":73},"0001497561-26-000004-0","Allen Frances L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497561\u002F000149756126000004\u002F0001497561-26-000004-index.htm",{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":151,"insiderHistory":152},"2026-04-02T00:00:00.000Z","0001808260-26-000007-0","Bortner Andrea Renee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1808260\u002F000180826026000007\u002F0001808260-26-000007-index.htm",1851,77287,12957,"S","2026-04-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":154,"filingId":155,"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":156,"ownerTitle":92,"ownershipType":157,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":46,"transactionDate":163,"intentLabel":48,"signalQuality":49,"insiderHistory":164},"2026-03-30T00:00:00.000Z","0001469085-26-000006-0","Ragatz Erik D.","I",7.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1469085\u002F000146908526000006\u002F0001469085-26-000006-index.htm",125000,651500,882500,"2026-03-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[167,170,173,176,179,182],{"ticker":168,"issuerName":169},"CVNA","CARVANA CO.",{"ticker":171,"issuerName":172},"W","Wayfair Inc.",{"ticker":174,"issuerName":175},"KSS","KOHLS Corp",{"ticker":177,"issuerName":178},"BROS","Dutch Bros Inc.",{"ticker":180,"issuerName":181},"AMZN","AMAZON COM INC",{"ticker":183,"issuerName":184},"WSM","WILLIAMS SONOMA INC",{"count":186,"fetchedAt":187,"source":188},16,"2026-07-28T05:10:10.978Z","sqlite",{"data":190,"meta":196},{"value":191,"quality":192,"closeDate":193,"ageDays":194,"sharesAsOf":195},891293297.3616028,"fresh","2026-07-24",4,"2026-05-07",{"count":197,"fetchedAt":198,"source":188},1,"2026-07-28T05:10:10.980Z",{"data":200,"meta":212},{"ticker":32,"ceo":201,"industry":202,"fullTimeEmployees":203,"ipoDate":204,"country":205,"state":206,"city":207,"website":208,"exchangeShort":25,"marketCap":25,"beta":209,"range52w":210,"fetchedAt":211},"Jason Potter","Grocery Stores",1692,"2019-06-20","US","CA","EmeryVille","https:\u002F\u002Fwww.groceryoutlet.com",0.638,"5.655-19.41","2026-07-13T21:01:11.271Z",{"count":197,"fetchedAt":198,"source":188},{"data":214,"meta":216},{"ticker":32,"points":215},[],{"count":197,"fetchedAt":198,"source":188},{"data":218,"meta":1564},{"congressTrades":219,"insiderTrades":220,"priceHistory":237,"ticker":32},[],[221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":83,"filingId":84,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":70,"transactionDate":96},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":94,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":70,"transactionDate":96},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":94,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":70,"transactionDate":96},{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":94,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":70,"transactionDate":96},{"cik":29,"filedAt":116,"filingId":117,"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":118,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":94,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":70,"transactionDate":96},{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":94,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":70,"transactionDate":96},{"cik":29,"filedAt":122,"filingId":127,"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":128,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":70,"transactionDate":96},{"cik":29,"filedAt":122,"filingId":132,"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":133,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":94,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":70,"transactionDate":96},{"cik":29,"filedAt":122,"filingId":137,"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":138,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":130,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":70,"transactionDate":96},{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":148,"transactionDate":149},{"cik":29,"filedAt":154,"filingId":155,"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":156,"ownerTitle":92,"ownershipType":157,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":46,"transactionDate":163},[238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,484,487,490,493,496,499,502,504,507,510,513,516,519,522,525,528,530,533,536,539,542,545,548,551,554,557,559,562,565,568,571,574,577,580,583,586,589,592,595,597,599,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,863,866,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,921,923,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1122,1125,1128,1131,1134,1137,1140,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1171,1173,1176,1179,1182,1185,1188,1191,1194,1196,1199,1202,1204,1207,1210,1212,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1267,1270,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1350,1353,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1413,1416,1419,1421,1423,1425,1428,1431,1433,1436,1439,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1469,1472,1475,1478,1481,1483,1485,1488,1491,1494,1496,1498,1501,1503,1506,1509,1511,1512,1515,1518,1520,1522,1525,1528,1531,1534,1536,1538,1541,1544,1547,1549,1551,1554,1556,1559,1562],{"date":239,"close":240},"2021-07-30",33.119998931884766,{"date":242,"close":243},"2021-08-06",32.58000183105469,{"date":245,"close":246},"2021-08-13",26.729999542236328,{"date":248,"close":249},"2021-08-20",25.84000015258789,{"date":251,"close":252},"2021-08-27",25.15999984741211,{"date":254,"close":255},"2021-09-03",26.010000228881836,{"date":257,"close":258},"2021-09-10",25.010000228881836,{"date":260,"close":261},"2021-09-17",23.829999923706055,{"date":263,"close":264},"2021-09-24",21.969999313354492,{"date":266,"close":267},"2021-10-01",21.389999389648438,{"date":269,"close":270},"2021-10-08",21.760000228881836,{"date":272,"close":273},"2021-10-15",23.56999969482422,{"date":275,"close":276},"2021-10-22",23.31999969482422,{"date":278,"close":279},"2021-10-29",22.190000534057617,{"date":281,"close":276},"2021-11-05",{"date":283,"close":284},"2021-11-12",27.760000228881836,{"date":286,"close":287},"2021-11-19",27.81999969482422,{"date":289,"close":290},"2021-11-26",28.520000457763672,{"date":292,"close":293},"2021-12-03",27.100000381469727,{"date":295,"close":296},"2021-12-10",27.850000381469727,{"date":298,"close":299},"2021-12-17",28.790000915527344,{"date":301,"close":302},"2021-12-23",28.049999237060547,{"date":304,"close":305},"2021-12-31",28.280000686645508,{"date":307,"close":308},"2022-01-07",27.899999618530273,{"date":310,"close":311},"2022-01-14",26.43000030517578,{"date":313,"close":314},"2022-01-21",25.139999389648438,{"date":316,"close":317},"2022-01-28",24.420000076293945,{"date":319,"close":320},"2022-02-04",25.25,{"date":322,"close":323},"2022-02-11",26.510000228881836,{"date":325,"close":326},"2022-02-18",26.649999618530273,{"date":328,"close":329},"2022-02-25",27.8700008392334,{"date":331,"close":332},"2022-03-04",29.31999969482422,{"date":334,"close":335},"2022-03-11",29.399999618530273,{"date":337,"close":338},"2022-03-18",31.739999771118164,{"date":340,"close":341},"2022-03-25",32.88999938964844,{"date":343,"close":344},"2022-04-01",33.66999816894531,{"date":346,"close":347},"2022-04-08",35.70000076293945,{"date":349,"close":350},"2022-04-14",34.540000915527344,{"date":352,"close":353},"2022-04-22",32.7400016784668,{"date":355,"close":344},"2022-04-29",{"date":357,"close":358},"2022-05-06",32.150001525878906,{"date":360,"close":361},"2022-05-13",36.91999816894531,{"date":363,"close":364},"2022-05-20",35.90999984741211,{"date":366,"close":367},"2022-05-27",38.5,{"date":369,"close":370},"2022-06-03",38,{"date":372,"close":373},"2022-06-10",38.650001525878906,{"date":375,"close":376},"2022-06-17",40.150001525878906,{"date":378,"close":379},"2022-06-24",43.11000061035156,{"date":381,"close":382},"2022-07-01",43.5,{"date":384,"close":385},"2022-07-08",44.29999923706055,{"date":387,"close":388},"2022-07-15",45.5099983215332,{"date":390,"close":391},"2022-07-22",44.20000076293945,{"date":393,"close":394},"2022-07-29",42.720001220703125,{"date":396,"close":397},"2022-08-05",44.540000915527344,{"date":399,"close":400},"2022-08-12",40.5099983215332,{"date":402,"close":403},"2022-08-19",42.08000183105469,{"date":405,"close":406},"2022-08-26",39.11000061035156,{"date":408,"close":409},"2022-09-02",39.130001068115234,{"date":411,"close":412},"2022-09-09",38.27000045776367,{"date":414,"close":415},"2022-09-16",35.709999084472656,{"date":417,"close":418},"2022-09-23",35.40999984741211,{"date":420,"close":421},"2022-09-30",33.290000915527344,{"date":423,"close":424},"2022-10-07",32.459999084472656,{"date":426,"close":427},"2022-10-14",31.639999389648438,{"date":429,"close":430},"2022-10-21",32.15999984741211,{"date":432,"close":433},"2022-10-28",35.2599983215332,{"date":435,"close":436},"2022-11-04",32.540000915527344,{"date":438,"close":439},"2022-11-11",29.920000076293945,{"date":441,"close":442},"2022-11-18",30.31999969482422,{"date":444,"close":445},"2022-11-25",30.450000762939453,{"date":447,"close":448},"2022-12-02",30.649999618530273,{"date":450,"close":451},"2022-12-09",28.540000915527344,{"date":453,"close":454},"2022-12-16",30.40999984741211,{"date":456,"close":457},"2022-12-23",29.709999084472656,{"date":459,"close":460},"2022-12-30",29.190000534057617,{"date":462,"close":463},"2023-01-06",28.719999313354492,{"date":465,"close":466},"2023-01-13",29.719999313354492,{"date":468,"close":469},"2023-01-20",28.989999771118164,{"date":471,"close":472},"2023-01-27",29.8799991607666,{"date":474,"close":475},"2023-02-03",31.329999923706055,{"date":477,"close":478},"2023-02-10",29.25,{"date":480,"close":481},"2023-02-17",29.639999389648438,{"date":483,"close":302},"2023-02-24",{"date":485,"close":486},"2023-03-03",27.610000610351562,{"date":488,"close":489},"2023-03-10",26.700000762939453,{"date":491,"close":492},"2023-03-17",26.90999984741211,{"date":494,"close":495},"2023-03-24",27.399999618530273,{"date":497,"close":498},"2023-03-31",28.260000228881836,{"date":500,"close":501},"2023-04-06",27.780000686645508,{"date":503,"close":296},"2023-04-14",{"date":505,"close":506},"2023-04-21",28.469999313354492,{"date":508,"close":509},"2023-04-28",29.780000686645508,{"date":511,"close":512},"2023-05-05",29.649999618530273,{"date":514,"close":515},"2023-05-12",30.43000030517578,{"date":517,"close":518},"2023-05-19",30.540000915527344,{"date":520,"close":521},"2023-05-26",29.170000076293945,{"date":523,"close":524},"2023-06-02",28.860000610351562,{"date":526,"close":527},"2023-06-09",27.940000534057617,{"date":529,"close":463},"2023-06-16",{"date":531,"close":532},"2023-06-23",29.049999237060547,{"date":534,"close":535},"2023-06-30",30.610000610351562,{"date":537,"close":538},"2023-07-07",31.610000610351562,{"date":540,"close":541},"2023-07-14",32.84000015258789,{"date":543,"close":544},"2023-07-21",33.34000015258789,{"date":546,"close":547},"2023-07-28",33.44499969482422,{"date":549,"close":550},"2023-08-04",33.279998779296875,{"date":552,"close":553},"2023-08-11",34.34000015258789,{"date":555,"close":556},"2023-08-18",33.70000076293945,{"date":558,"close":424},"2023-08-25",{"date":560,"close":561},"2023-09-01",30.56999969482422,{"date":563,"close":564},"2023-09-08",30.68000030517578,{"date":566,"close":567},"2023-09-15",30.09000015258789,{"date":569,"close":570},"2023-09-22",28.799999237060547,{"date":572,"close":573},"2023-09-29",28.850000381469727,{"date":575,"close":576},"2023-10-06",27.290000915527344,{"date":578,"close":579},"2023-10-13",27.520000457763672,{"date":581,"close":582},"2023-10-20",27.579999923706055,{"date":584,"close":585},"2023-10-27",27.049999237060547,{"date":587,"close":588},"2023-11-03",28.360000610351562,{"date":590,"close":591},"2023-11-10",27.440000534057617,{"date":593,"close":594},"2023-11-17",28.010000228881836,{"date":596,"close":290},"2023-11-24",{"date":598,"close":506},"2023-12-01",{"date":600,"close":478},"2023-12-08",{"date":602,"close":603},"2023-12-15",28.670000076293945,{"date":605,"close":606},"2023-12-22",27.3700008392334,{"date":608,"close":609},"2023-12-29",26.959999084472656,{"date":611,"close":612},"2024-01-05",26.5,{"date":614,"close":615},"2024-01-12",26.979999542236328,{"date":617,"close":618},"2024-01-19",25.899999618530273,{"date":620,"close":621},"2024-01-26",25.350000381469727,{"date":623,"close":624},"2024-02-02",24.690000534057617,{"date":626,"close":627},"2024-02-09",25.549999237060547,{"date":629,"close":630},"2024-02-16",25.889999389648438,{"date":632,"close":633},"2024-02-23",25.989999771118164,{"date":635,"close":636},"2024-03-01",26.3799991607666,{"date":638,"close":639},"2024-03-08",25.93000030517578,{"date":641,"close":642},"2024-03-15",26.81999969482422,{"date":644,"close":645},"2024-03-22",28.219999313354492,{"date":647,"close":648},"2024-03-28",28.780000686645508,{"date":650,"close":642},"2024-04-05",{"date":652,"close":653},"2024-04-12",26.290000915527344,{"date":655,"close":656},"2024-04-19",26.969999313354492,{"date":658,"close":659},"2024-04-26",26.170000076293945,{"date":661,"close":662},"2024-05-03",25.709999084472656,{"date":664,"close":665},"2024-05-10",20.889999389648438,{"date":667,"close":668},"2024-05-17",22.469999313354492,{"date":670,"close":671},"2024-05-24",22.6200008392334,{"date":673,"close":674},"2024-05-31",21.989999771118164,{"date":676,"close":677},"2024-06-07",20.90999984741211,{"date":679,"close":680},"2024-06-14",20.649999618530273,{"date":682,"close":683},"2024-06-21",21.219999313354492,{"date":685,"close":686},"2024-06-28",22.1200008392334,{"date":688,"close":689},"2024-07-05",22.010000228881836,{"date":691,"close":692},"2024-07-12",21.200000762939453,{"date":694,"close":695},"2024-07-19",21.56999969482422,{"date":697,"close":698},"2024-07-26",20.799999237060547,{"date":700,"close":701},"2024-08-02",18.829999923706055,{"date":703,"close":704},"2024-08-09",19.600000381469727,{"date":706,"close":707},"2024-08-16",18.860000610351562,{"date":709,"close":710},"2024-08-23",17.729999542236328,{"date":712,"close":713},"2024-08-30",18.940000534057617,{"date":715,"close":716},"2024-09-06",17.34000015258789,{"date":718,"close":719},"2024-09-13",16.440000534057617,{"date":721,"close":722},"2024-09-20",15.970000267028809,{"date":724,"close":725},"2024-09-27",17.670000076293945,{"date":727,"close":728},"2024-10-04",16.579999923706055,{"date":730,"close":731},"2024-10-11",16.059999465942383,{"date":733,"close":734},"2024-10-18",17.360000610351562,{"date":736,"close":737},"2024-10-25",16.770000457763672,{"date":739,"close":740},"2024-11-01",15.050000190734863,{"date":742,"close":743},"2024-11-08",17.799999237060547,{"date":745,"close":746},"2024-11-15",17.81999969482422,{"date":748,"close":749},"2024-11-22",19.540000915527344,{"date":751,"close":752},"2024-11-29",21,{"date":754,"close":755},"2024-12-06",19.1200008392334,{"date":757,"close":758},"2024-12-13",19.110000610351562,{"date":760,"close":761},"2024-12-20",16.729999542236328,{"date":763,"close":764},"2024-12-27",15.470000267028809,{"date":766,"close":767},"2025-01-03",15.670000076293945,{"date":769,"close":770},"2025-01-10",16.5,{"date":772,"close":773},"2025-01-17",15.949999809265137,{"date":775,"close":776},"2025-01-24",16.31999969482422,{"date":778,"close":779},"2025-01-31",16.190000534057617,{"date":781,"close":782},"2025-02-07",16.790000915527344,{"date":784,"close":785},"2025-02-14",16.68000030517578,{"date":787,"close":788},"2025-02-21",15.680000305175781,{"date":790,"close":791},"2025-02-28",11.869999885559082,{"date":793,"close":794},"2025-03-07",13.100000381469727,{"date":796,"close":797},"2025-03-14",11.989999771118164,{"date":799,"close":800},"2025-03-21",12.680000305175781,{"date":802,"close":803},"2025-03-28",13.25,{"date":805,"close":806},"2025-04-04",13.699999809265137,{"date":808,"close":809},"2025-04-11",14.15999984741211,{"date":811,"close":812},"2025-04-17",15.15999984741211,{"date":814,"close":815},"2025-04-25",15.6899995803833,{"date":817,"close":818},"2025-05-02",16.479999542236328,{"date":820,"close":821},"2025-05-09",14.399999618530273,{"date":823,"close":824},"2025-05-16",14.220000267028809,{"date":826,"close":827},"2025-05-23",13.289999961853027,{"date":829,"close":830},"2025-05-30",13.579999923706055,{"date":832,"close":833},"2025-06-06",13.6899995803833,{"date":835,"close":836},"2025-06-13",13.630000114440918,{"date":838,"close":839},"2025-06-20",13.4399995803833,{"date":841,"close":842},"2025-06-27",12.630000114440918,{"date":844,"close":845},"2025-07-03",13.390000343322754,{"date":847,"close":848},"2025-07-11",13.270000457763672,{"date":850,"close":851},"2025-07-18",13.770000457763672,{"date":853,"close":854},"2025-07-23",14.40999984741211,{"date":856,"close":857},"2025-07-24",13.989999771118164,{"date":859,"close":860},"2025-07-25",13.880000114440918,{"date":862,"close":836},"2025-07-28",{"date":864,"close":865},"2025-07-29",13.449999809265137,{"date":867,"close":827},"2025-07-30",{"date":869,"close":870},"2025-07-31",13.170000076293945,{"date":872,"close":873},"2025-08-01",13.5,{"date":875,"close":876},"2025-08-04",13.420000076293945,{"date":878,"close":879},"2025-08-05",13.020000457763672,{"date":881,"close":882},"2025-08-06",18.579999923706055,{"date":884,"close":885},"2025-08-07",18.43000030517578,{"date":887,"close":888},"2025-08-08",18.540000915527344,{"date":890,"close":891},"2025-08-11",18.219999313354492,{"date":893,"close":894},"2025-08-12",18.5,{"date":896,"close":897},"2025-08-13",18.389999389648438,{"date":899,"close":900},"2025-08-14",17.989999771118164,{"date":902,"close":903},"2025-08-15",18.329999923706055,{"date":905,"close":906},"2025-08-18",17.920000076293945,{"date":908,"close":909},"2025-08-19",18.200000762939453,{"date":911,"close":885},"2025-08-20",{"date":913,"close":914},"2025-08-21",18.059999465942383,{"date":916,"close":917},"2025-08-22",18.6299991607666,{"date":919,"close":920},"2025-08-25",18.59000015258789,{"date":922,"close":917},"2025-08-26",{"date":924,"close":894},"2025-08-27",{"date":926,"close":927},"2025-08-28",18.079999923706055,{"date":929,"close":930},"2025-08-29",18.110000610351562,{"date":932,"close":933},"2025-09-02",18.65999984741211,{"date":935,"close":936},"2025-09-03",18.18000030517578,{"date":938,"close":939},"2025-09-04",18.1200008392334,{"date":941,"close":942},"2025-09-05",18.31999969482422,{"date":944,"close":945},"2025-09-08",17.889999389648438,{"date":947,"close":948},"2025-09-09",17.55500030517578,{"date":950,"close":951},"2025-09-10",17.559999465942383,{"date":953,"close":954},"2025-09-11",17.809999465942383,{"date":956,"close":957},"2025-09-12",17.770000457763672,{"date":959,"close":960},"2025-09-15",16.709999084472656,{"date":962,"close":963},"2025-09-16",16.760000228881836,{"date":965,"close":966},"2025-09-17",16.829999923706055,{"date":968,"close":969},"2025-09-18",16.969999313354492,{"date":971,"close":972},"2025-09-19",16.549999237060547,{"date":974,"close":975},"2025-09-22",15.600000381469727,{"date":977,"close":978},"2025-09-23",15.279999732971191,{"date":980,"close":981},"2025-09-24",15.550000190734863,{"date":983,"close":984},"2025-09-25",15.40999984741211,{"date":986,"close":987},"2025-09-26",15.84000015258789,{"date":989,"close":990},"2025-09-29",16.040000915527344,{"date":992,"close":993},"2025-09-30",16.049999237060547,{"date":995,"close":996},"2025-10-01",16.200000762939453,{"date":998,"close":999},"2025-10-02",16.18000030517578,{"date":1001,"close":1002},"2025-10-03",16.469999313354492,{"date":1004,"close":1005},"2025-10-06",16.1200008392334,{"date":1007,"close":1008},"2025-10-07",16.09000015258789,{"date":1010,"close":186},"2025-10-08",{"date":1012,"close":1013},"2025-10-09",15.460000038146973,{"date":1015,"close":1016},"2025-10-10",15.390000343322754,{"date":1018,"close":1019},"2025-10-13",15.109999656677246,{"date":1021,"close":1013},"2025-10-14",{"date":1023,"close":1024},"2025-10-15",15.430000305175781,{"date":1026,"close":1027},"2025-10-16",15.010000228881836,{"date":1029,"close":1030},"2025-10-17",15.359999656677246,{"date":1032,"close":1033},"2025-10-20",15.770000457763672,{"date":1035,"close":1036},"2025-10-21",15.300000190734863,{"date":1038,"close":1039},"2025-10-22",15.369999885559082,{"date":1041,"close":1042},"2025-10-23",15.489999771118164,{"date":1044,"close":1045},"2025-10-24",15.140000343322754,{"date":1047,"close":1048},"2025-10-27",14.350000381469727,{"date":1050,"close":1051},"2025-10-28",14.619999885559082,{"date":1053,"close":1054},"2025-10-29",14.34000015258789,{"date":1056,"close":1057},"2025-10-30",13.65999984741211,{"date":1059,"close":1060},"2025-10-31",13.609999656677246,{"date":1062,"close":1063},"2025-11-03",14.239999771118164,{"date":1065,"close":1066},"2025-11-04",14.170000076293945,{"date":1068,"close":1069},"2025-11-05",13.029999732971191,{"date":1071,"close":1072},"2025-11-06",12.145000457763672,{"date":1074,"close":1075},"2025-11-07",12.149999618530273,{"date":1077,"close":1078},"2025-11-10",11.59000015258789,{"date":1080,"close":1081},"2025-11-11",11.489999771118164,{"date":1083,"close":1084},"2025-11-12",11.399999618530273,{"date":1086,"close":1087},"2025-11-13",11.1899995803833,{"date":1089,"close":1090},"2025-11-14",11.25,{"date":1092,"close":1093},"2025-11-17",11.130000114440918,{"date":1095,"close":1096},"2025-11-18",10.9399995803833,{"date":1098,"close":1099},"2025-11-19",10.399999618530273,{"date":1101,"close":1102},"2025-11-20",10.25,{"date":1104,"close":1105},"2025-11-21",10.569999694824219,{"date":1107,"close":1108},"2025-11-24",10.300000190734863,{"date":1110,"close":1111},"2025-11-25",10.880000114440918,{"date":1113,"close":1114},"2025-11-26",10.970000267028809,{"date":1116,"close":1093},"2025-11-28",{"date":1118,"close":1119},"2025-12-01",11.229999542236328,{"date":1121,"close":1090},"2025-12-02",{"date":1123,"close":1124},"2025-12-03",11.3100004196167,{"date":1126,"close":1127},"2025-12-04",11.380000114440918,{"date":1129,"close":1130},"2025-12-05",11.34000015258789,{"date":1132,"close":1133},"2025-12-08",11.149999618530273,{"date":1135,"close":1136},"2025-12-09",11.390000343322754,{"date":1138,"close":1139},"2025-12-10",11.069999694824219,{"date":1141,"close":1133},"2025-12-11",{"date":1143,"close":1144},"2025-12-12",10.829999923706055,{"date":1146,"close":1147},"2025-12-15",10.5600004196167,{"date":1149,"close":1150},"2025-12-16",10.194999694824219,{"date":1152,"close":1153},"2025-12-17",10.270000457763672,{"date":1155,"close":1156},"2025-12-18",9.880000114440918,{"date":1158,"close":1159},"2025-12-19",10,{"date":1161,"close":1162},"2025-12-22",10.050000190734863,{"date":1164,"close":1165},"2025-12-23",10.199999809265137,{"date":1167,"close":1168},"2025-12-24",10.260000228881836,{"date":1170,"close":1153},"2025-12-26",{"date":1172,"close":1165},"2025-12-29",{"date":1174,"close":1175},"2025-12-30",10.15999984741211,{"date":1177,"close":1178},"2025-12-31",10.100000381469727,{"date":1180,"close":1181},"2026-01-02",10.170000076293945,{"date":1183,"close":1184},"2026-01-05",9.850000381469727,{"date":1186,"close":1187},"2026-01-06",9.520000457763672,{"date":1189,"close":1190},"2026-01-07",9.140000343322754,{"date":1192,"close":1193},"2026-01-08",9.550000190734863,{"date":1195,"close":1193},"2026-01-09",{"date":1197,"close":1198},"2026-01-12",9.640000343322754,{"date":1200,"close":1201},"2026-01-13",9.489999771118164,{"date":1203,"close":1187},"2026-01-14",{"date":1205,"close":1206},"2026-01-15",9.75,{"date":1208,"close":1209},"2026-01-16",9.59000015258789,{"date":1211,"close":1193},"2026-01-20",{"date":1213,"close":1214},"2026-01-21",9.569999694824219,{"date":1216,"close":1217},"2026-01-22",9.859999656677246,{"date":1219,"close":1220},"2026-01-23",9.800000190734863,{"date":1222,"close":1223},"2026-01-26",9.760000228881836,{"date":1225,"close":1159},"2026-01-27",{"date":1227,"close":1228},"2026-01-28",9.449999809265137,{"date":1230,"close":1231},"2026-01-29",9.4399995803833,{"date":1233,"close":1234},"2026-01-30",9.529999732971191,{"date":1236,"close":1237},"2026-02-02",9.289999961853027,{"date":1239,"close":1240},"2026-02-03",9.40999984741211,{"date":1242,"close":1243},"2026-02-04",9.789999961853027,{"date":1245,"close":1246},"2026-02-05",9.729999542236328,{"date":1248,"close":1249},"2026-02-06",10.069999694824219,{"date":1251,"close":1252},"2026-02-09",10.229999542236328,{"date":1254,"close":1255},"2026-02-10",9.9399995803833,{"date":1257,"close":1243},"2026-02-11",{"date":1259,"close":1260},"2026-02-12",10.079999923706055,{"date":1262,"close":1263},"2026-02-13",10.279999732971191,{"date":1265,"close":1266},"2026-02-17",10.039999961853027,{"date":1268,"close":1269},"2026-02-18",10.319999694824219,{"date":1271,"close":1165},"2026-02-19",{"date":1273,"close":1274},"2026-02-20",10.359999656677246,{"date":1276,"close":1277},"2026-02-23",9.979999542236328,{"date":1279,"close":1280},"2026-02-24",10.09000015258789,{"date":1282,"close":1283},"2026-02-25",9.989999771118164,{"date":1285,"close":1286},"2026-02-26",9.8100004196167,{"date":1288,"close":1156},"2026-02-27",{"date":1290,"close":1291},"2026-03-02",9.25,{"date":1293,"close":1294},"2026-03-03",8.869999885559082,{"date":1296,"close":1297},"2026-03-04",8.789999961853027,{"date":1299,"close":1300},"2026-03-05",6.340000152587891,{"date":1302,"close":1303},"2026-03-06",6.590000152587891,{"date":1305,"close":1306},"2026-03-09",6.079999923706055,{"date":1308,"close":1309},"2026-03-10",6.320000171661377,{"date":1311,"close":1312},"2026-03-11",6.199999809265137,{"date":1314,"close":1306},"2026-03-12",{"date":1316,"close":1317},"2026-03-13",6.400000095367432,{"date":1319,"close":1320},"2026-03-16",6.050000190734863,{"date":1322,"close":1323},"2026-03-17",5.849999904632568,{"date":1325,"close":1326},"2026-03-18",5.940000057220459,{"date":1328,"close":1329},"2026-03-19",5.829999923706055,{"date":1331,"close":1332},"2026-03-20",5.789999961853027,{"date":1334,"close":1335},"2026-03-23",6.449999809265137,{"date":1337,"close":1338},"2026-03-24",6.53000020980835,{"date":1340,"close":1341},"2026-03-25",6.539999961853027,{"date":1343,"close":1344},"2026-03-26",7.139999866485596,{"date":163,"close":1346},7.070000171661377,{"date":1348,"close":1349},"2026-03-30",6.78000020980835,{"date":1351,"close":1352},"2026-03-31",7.050000190734863,{"date":149,"close":1354},6.889999866485596,{"date":1356,"close":1357},"2026-04-02",7.21999979019165,{"date":1359,"close":1360},"2026-04-06",7.099999904632568,{"date":1362,"close":1363},"2026-04-07",6.989999771118164,{"date":1365,"close":1360},"2026-04-08",{"date":1367,"close":1368},"2026-04-09",7.019999980926514,{"date":1370,"close":1371},"2026-04-10",6.840000152587891,{"date":1373,"close":1374},"2026-04-13",7.039999961853027,{"date":1376,"close":1377},"2026-04-14",7.179999828338623,{"date":1379,"close":1380},"2026-04-15",7.230000019073486,{"date":1382,"close":1383},"2026-04-16",7.150000095367432,{"date":1385,"close":1386},"2026-04-17",7.579999923706055,{"date":1388,"close":1389},"2026-04-20",7.809999942779541,{"date":1391,"close":1392},"2026-04-21",7.900000095367432,{"date":1394,"close":1395},"2026-04-22",8.069999694824219,{"date":1397,"close":1398},"2026-04-23",7.840000152587891,{"date":1400,"close":1389},"2026-04-24",{"date":1402,"close":1403},"2026-04-27",8.010000228881836,{"date":1405,"close":1406},"2026-04-28",7.889999866485596,{"date":1408,"close":1409},"2026-04-29",7.690000057220459,{"date":1411,"close":1412},"2026-04-30",7.909999847412109,{"date":1414,"close":1415},"2026-05-01",8.350000381469727,{"date":1417,"close":1418},"2026-05-04",7.960000038146973,{"date":1420,"close":1398},"2026-05-05",{"date":1422,"close":1418},"2026-05-06",{"date":195,"close":1424},8.039999961853027,{"date":1426,"close":1427},"2026-05-08",8.1899995803833,{"date":1429,"close":1430},"2026-05-11",7.849999904632568,{"date":1432,"close":1418},"2026-05-12",{"date":1434,"close":1435},"2026-05-13",7.739999771118164,{"date":1437,"close":1438},"2026-05-14",7.670000076293945,{"date":1440,"close":1441},"2026-05-15",7.400000095367432,{"date":1443,"close":1444},"2026-05-18",7.590000152587891,{"date":1446,"close":1447},"2026-05-19",8.119999885559082,{"date":1449,"close":1450},"2026-05-20",8.130000114440918,{"date":1452,"close":1403},"2026-05-21",{"date":1454,"close":1455},"2026-05-22",8.015000343322754,{"date":1457,"close":1458},"2026-05-26",7.920000076293945,{"date":1460,"close":1461},"2026-05-27",8.210000038146973,{"date":1463,"close":1464},"2026-05-28",8.619999885559082,{"date":1466,"close":1467},"2026-05-29",8.510000228881836,{"date":96,"close":1427},{"date":1470,"close":1471},"2026-06-02",8.470000267028809,{"date":1473,"close":1474},"2026-06-03",8.270000457763672,{"date":1476,"close":1477},"2026-06-04",8.460000038146973,{"date":1479,"close":1480},"2026-06-05",8.5600004196167,{"date":1482,"close":1294},"2026-06-08",{"date":1484,"close":1294},"2026-06-09",{"date":1486,"close":1487},"2026-06-10",9.239999771118164,{"date":1489,"close":1490},"2026-06-11",9.420000076293945,{"date":1492,"close":1493},"2026-06-12",9.579999923706055,{"date":71,"close":1495},9.619999885559082,{"date":1497,"close":1156},"2026-06-16",{"date":1499,"close":1500},"2026-06-17",9.479999542236328,{"date":60,"close":1502},9.260000228881836,{"date":1504,"close":1505},"2026-06-22",9.359999656677246,{"date":1507,"close":1508},"2026-06-23",9.470000267028809,{"date":1510,"close":1220},"2026-06-24",{"date":47,"close":1234},{"date":1513,"close":1514},"2026-06-26",9.920000076293945,{"date":1516,"close":1517},"2026-06-29",9.720000267028809,{"date":1519,"close":1277},"2026-06-30",{"date":1521,"close":1277},"2026-07-01",{"date":1523,"close":1524},"2026-07-02",10.390000343322754,{"date":1526,"close":1527},"2026-07-06",10.380000114440918,{"date":1529,"close":1530},"2026-07-07",10.210000038146973,{"date":1532,"close":1533},"2026-07-08",10.239999771118164,{"date":1535,"close":1165},"2026-07-09",{"date":1537,"close":1277},"2026-07-10",{"date":1539,"close":1540},"2026-07-13",9.90999984741211,{"date":1542,"close":1543},"2026-07-14",9.829999923706055,{"date":1545,"close":1546},"2026-07-15",9.6850004196167,{"date":1548,"close":1493},"2026-07-16",{"date":1550,"close":1231},"2026-07-17",{"date":1552,"close":1553},"2026-07-20",9.279999732971191,{"date":1555,"close":1237},"2026-07-21",{"date":1557,"close":1558},"2026-07-22",9.369999885559082,{"date":1560,"close":1561},"2026-07-23",8.9399995803833,{"date":193,"close":1563},9.010000228881836,{"count":197,"fetchedAt":1565,"source":188},"2026-07-28T05:10:10.988Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1567},"\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>",1785215410923]