[{"data":1,"prerenderedAt":1594},["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-LYFT":25,"$fBxzgTDRnQJZMLnJxN_WIrhIMIpea5aMUdPEjU-K4FKY":26,"ticker-mcap-LYFT":236,"ticker-profile-LYFT":246,"ticker-earnings-LYFT":260,"ticker-congress-LYFT":264,"i-lucide:info":1592},{"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":232},{"identity":28,"transactions":33,"sectorSlug":212,"relatedTickers":213},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1759509","Lyft, Inc.","Services","LYFT",[34,48,55,71,78,84,89,95,101,107,113,127,139,148,158,169,176,183,189,192,199,204],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-23T00:33:12.000Z","0001973495-26-000004-0","4","Whiteside Janey","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973495\u002F000197349526000004\u002F0001973495-26-000004-index.htm",867,80404,"A","2026-07-20","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-23T00:32:14.000Z","0001834164-26-000004-0","Stephenson Dave","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834164\u002F000183416426000004\u002F0001834164-26-000004-index.htm",1053,107117,{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69,"insiderHistory":70},"2026-06-16T00:00:00.000Z","0001675948-26-000004-0","Brewer Erin","CHIEF FINANCIAL OFFICER","I",13.5925,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1675948\u002F000167594826000004\u002F0001675948-26-000004-index.htm",15000,705979,203887.5,"S","2026-06-12","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":73,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47},"2026-06-06T00:17:55.000Z","0001973495-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973495\u002F000197349526000003\u002F0001973495-26-000003-index.htm",18453,79537,"2026-06-03",{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":75,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47},"2026-06-06T00:16:49.000Z","0002000921-26-000001-0","Stevenson Betsey","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2000921\u002F000200092126000001\u002F0002000921-26-000001-index.htm",68903,{"cik":29,"filedAt":85,"filingId":86,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":75,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47},"2026-06-06T00:15:38.000Z","0001834164-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834164\u002F000183416426000003\u002F0001834164-26-000003-index.htm",106064,{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":75,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47},"2026-06-06T00:14:31.000Z","0001760864-26-000002-0","Lawee David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1760864\u002F000176086426000002\u002F0001760864-26-000002-index.htm",123737,{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":75,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47},"2026-06-06T00:13:05.000Z","0001778660-26-000004-0","Hersman Deborah","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778660\u002F000177866026000004\u002F0001778660-26-000004-index.htm",23295,{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":75,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47},"2026-06-06T00:12:01.000Z","0002006278-26-000003-0","Beggs Jill","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006278\u002F000200627826000003\u002F0002006278-26-000003-index.htm",48545,{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":75,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47},"2026-06-06T00:10:58.000Z","0001558267-26-000001-0","Aggarwal Prashant","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759509\u002F000155826726000001\u002F0001558267-26-000001-index.htm",35195,{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":66,"transactionDate":123,"intentLabel":68,"signalQuality":69,"insiderHistory":124},"2026-06-03T00:00:00.000Z","0002034826-26-000007-0","Llewellyn Lindsay Catherine","SEE REMARKS",15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034826\u002F000203482626000007\u002F0002034826-26-000007-index.htm",11491,853731,172365,"2026-06-01",{"daysSinceLastFiling":125,"isFirstFiling":6,"priorFilingDate":126},5,"2026-05-28T23:55:35.000Z",{"cik":29,"filedAt":128,"filingId":129,"formType":25,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":66,"transactionDate":137,"intentLabel":68,"signalQuality":69,"insiderHistory":138},"2026-05-29T22:07:26.000Z","0001780227-26-000004-0","Hope Stephen W.","CHIEF ACCOUNTING OFFICER",13.7622,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1780227\u002F000178022726000004\u002F0001780227-26-000004-index.htm",5460,335463,75141.612,"2026-05-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":140,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":66,"transactionDate":137,"intentLabel":68,"signalQuality":69,"insiderHistory":147},"2026-05-29T22:05:53.000Z","0002006278-26-000002-0",13.7593,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006278\u002F000200627826000002\u002F0002006278-26-000002-index.htm",2093,30092,28798.2149,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":126,"filingId":149,"formType":25,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":151,"shares":120,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":66,"transactionDate":154,"intentLabel":68,"signalQuality":69,"insiderHistory":155},"0002034826-26-000006-0",13.6926,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034826\u002F000203482626000006\u002F0002034826-26-000006-index.htm",865222,157341.6666,"2026-05-26",{"daysSinceLastFiling":156,"isFirstFiling":6,"priorFilingDate":157},37,"2026-04-21T00:00:00.000Z",{"cik":29,"filedAt":159,"filingId":160,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":166,"transactionDate":167,"intentLabel":168,"signalQuality":47},"2026-05-22T22:44:35.000Z","0002034826-26-000005-0",13.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034826\u002F000203482626000005\u002F0002034826-26-000005-index.htm",40309,876713,531272.62,"F","2026-05-20","Tax withholding",{"cik":29,"filedAt":170,"filingId":171,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":166,"transactionDate":167,"intentLabel":168,"signalQuality":47},"2026-05-22T22:42:53.000Z","0001780227-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1780227\u002F000178022726000003\u002F0001780227-26-000003-index.htm",7436,340923,98006.48,{"cik":29,"filedAt":177,"filingId":178,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":166,"transactionDate":167,"intentLabel":168,"signalQuality":47},"2026-05-22T22:41:14.000Z","0001675948-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759509\u002F000167594826000003\u002F0001675948-26-000003-index.htm",64804,1261183,854116.72,{"cik":29,"filedAt":177,"filingId":184,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":187,"transactionDate":167,"intentLabel":188,"signalQuality":47},"0001675948-26-000003-1",55983,1205200,"G","Gift",{"cik":29,"filedAt":177,"filingId":190,"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":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":179,"shares":185,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":187,"transactionDate":167,"intentLabel":188,"signalQuality":47},"0001675948-26-000003-2",720979,{"cik":29,"filedAt":193,"filingId":194,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":44,"transactionDate":198,"intentLabel":46,"signalQuality":47},"2026-04-22T00:00:00.000Z","0001834164-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834164\u002F000183416426000002\u002F0001834164-26-000002-index.htm",1127,87611,"2026-04-20",{"cik":29,"filedAt":193,"filingId":200,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":44,"transactionDate":198,"intentLabel":46,"signalQuality":47},"0001973495-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973495\u002F000197349526000002\u002F0001973495-26-000002-index.htm",928,61084,{"cik":29,"filedAt":157,"filingId":205,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":66,"transactionDate":210,"intentLabel":68,"signalQuality":69,"insiderHistory":211},"0002034826-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034826\u002F000203482626000004\u002F0002034826-26-000004-index.htm",23661,916022,354915,"2026-04-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[214,217,220,223,226,229],{"ticker":215,"issuerName":216},"APP","AppLovin Corp",{"ticker":218,"issuerName":219},"SE","Sea Ltd",{"ticker":221,"issuerName":222},"UBER","Uber Technologies, Inc",{"ticker":224,"issuerName":225},"DASH","DoorDash, Inc.",{"ticker":227,"issuerName":228},"NFLX","NETFLIX INC",{"ticker":230,"issuerName":231},"GOOGL","Alphabet Inc.",{"count":233,"fetchedAt":234,"source":235},22,"2026-07-25T18:06:03.846Z","sqlite",{"data":237,"meta":243},{"value":238,"quality":239,"closeDate":240,"ageDays":241,"sharesAsOf":242},5323149272.44487,"fresh","2026-07-23",2,"2026-05-01",{"count":244,"fetchedAt":245,"source":235},1,"2026-07-25T18:06:03.847Z",{"data":247,"meta":259},{"ticker":32,"ceo":248,"industry":249,"fullTimeEmployees":250,"ipoDate":251,"country":252,"state":253,"city":254,"website":255,"exchangeShort":25,"marketCap":25,"beta":256,"range52w":257,"fetchedAt":258},"John David Risher","Software - Application",2934,"2019-03-29","US","CA","San Francisco","https:\u002F\u002Fwww.lyft.com",1.82,"12.46-25.54","2026-07-03T14:00:41.923Z",{"count":244,"fetchedAt":245,"source":235},{"data":261,"meta":263},{"ticker":32,"points":262},[],{"count":244,"fetchedAt":245,"source":235},{"data":265,"meta":1590},{"congressTrades":266,"insiderTrades":267,"priceHistory":290,"ticker":32},[],[268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":72,"filingId":73,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":77},{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":75,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":77},{"cik":29,"filedAt":85,"filingId":86,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":75,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":77},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":75,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":77},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":75,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":77},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":75,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":44,"transactionDate":77},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":75,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":44,"transactionDate":77},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":66,"transactionDate":123},{"cik":29,"filedAt":128,"filingId":129,"formType":25,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":66,"transactionDate":137},{"cik":29,"filedAt":140,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":66,"transactionDate":137},{"cik":29,"filedAt":126,"filingId":149,"formType":25,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":151,"shares":120,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":66,"transactionDate":154},{"cik":29,"filedAt":159,"filingId":160,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":166,"transactionDate":167},{"cik":29,"filedAt":170,"filingId":171,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":166,"transactionDate":167},{"cik":29,"filedAt":177,"filingId":178,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":166,"transactionDate":167},{"cik":29,"filedAt":177,"filingId":184,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":187,"transactionDate":167},{"cik":29,"filedAt":177,"filingId":190,"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":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":4,"rawFilingUrl":179,"shares":185,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":187,"transactionDate":167},{"cik":29,"filedAt":193,"filingId":194,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":44,"transactionDate":198},{"cik":29,"filedAt":193,"filingId":200,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":44,"transactionDate":198},{"cik":29,"filedAt":157,"filingId":205,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":66,"transactionDate":210},[291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,625,628,631,633,636,638,641,644,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,753,756,759,762,765,768,771,774,777,780,783,786,789,791,794,796,799,802,805,808,811,814,817,820,823,826,828,831,833,835,838,841,844,847,850,853,856,859,862,865,868,870,872,875,878,881,884,887,890,893,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,941,944,947,950,953,956,959,962,964,967,970,973,976,979,982,985,987,990,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1313,1315,1318,1321,1324,1327,1330,1333,1336,1338,1340,1343,1346,1348,1350,1353,1356,1359,1361,1363,1366,1369,1372,1374,1376,1379,1382,1384,1387,1390,1393,1396,1398,1400,1402,1404,1407,1410,1412,1415,1418,1420,1422,1425,1428,1430,1432,1435,1438,1441,1444,1446,1449,1452,1455,1456,1458,1461,1464,1466,1469,1472,1474,1477,1479,1482,1485,1487,1489,1491,1493,1495,1496,1499,1502,1503,1505,1506,1509,1512,1514,1516,1519,1521,1522,1524,1527,1529,1531,1533,1535,1538,1540,1542,1545,1548,1551,1554,1557,1560,1563,1566,1568,1571,1573,1576,1579,1582,1584,1587,1589],{"date":292,"close":293},"2021-07-30",55.31999969482422,{"date":295,"close":296},"2021-08-06",52.439998626708984,{"date":298,"close":299},"2021-08-13",53.38999938964844,{"date":301,"close":302},"2021-08-20",45.88999938964844,{"date":304,"close":305},"2021-08-27",48.38999938964844,{"date":307,"close":308},"2021-09-03",48.209999084472656,{"date":310,"close":311},"2021-09-10",50.0099983215332,{"date":313,"close":314},"2021-09-17",52.18000030517578,{"date":316,"close":317},"2021-09-24",55.86000061035156,{"date":319,"close":320},"2021-10-01",55.47999954223633,{"date":322,"close":323},"2021-10-08",54.88999938964844,{"date":325,"close":326},"2021-10-15",51.58000183105469,{"date":328,"close":329},"2021-10-22",48.31999969482422,{"date":331,"close":332},"2021-10-29",45.869998931884766,{"date":334,"close":335},"2021-11-05",53.54999923706055,{"date":337,"close":338},"2021-11-12",52.959999084472656,{"date":340,"close":341},"2021-11-19",47.5099983215332,{"date":343,"close":344},"2021-11-26",42.400001525878906,{"date":346,"close":347},"2021-12-03",39.470001220703125,{"date":349,"close":350},"2021-12-10",39.5099983215332,{"date":352,"close":353},"2021-12-17",38.06999969482422,{"date":355,"close":356},"2021-12-23",44.18000030517578,{"date":358,"close":359},"2021-12-31",42.72999954223633,{"date":361,"close":362},"2022-01-07",43.099998474121094,{"date":364,"close":365},"2022-01-14",41.2599983215332,{"date":367,"close":368},"2022-01-21",36.79999923706055,{"date":370,"close":371},"2022-01-28",35.75,{"date":373,"close":374},"2022-02-04",37.68000030517578,{"date":376,"close":377},"2022-02-11",39.9900016784668,{"date":379,"close":365},"2022-02-18",{"date":381,"close":382},"2022-02-25",38.61000061035156,{"date":384,"close":385},"2022-03-04",35.279998779296875,{"date":387,"close":388},"2022-03-11",37.25,{"date":390,"close":391},"2022-03-18",38.619998931884766,{"date":393,"close":394},"2022-03-25",37.5099983215332,{"date":396,"close":397},"2022-04-01",37.52000045776367,{"date":399,"close":400},"2022-04-08",33.59000015258789,{"date":402,"close":403},"2022-04-14",35.540000915527344,{"date":405,"close":406},"2022-04-22",33.15999984741211,{"date":408,"close":409},"2022-04-29",32.599998474121094,{"date":411,"close":412},"2022-05-06",20.510000228881836,{"date":414,"close":415},"2022-05-13",20,{"date":417,"close":418},"2022-05-20",19.06999969482422,{"date":420,"close":421},"2022-05-27",17.770000457763672,{"date":423,"close":424},"2022-06-03",17.399999618530273,{"date":426,"close":427},"2022-06-10",15.770000457763672,{"date":429,"close":430},"2022-06-17",14.890000343322754,{"date":432,"close":433},"2022-06-24",16.34000015258789,{"date":435,"close":436},"2022-07-01",13.479999542236328,{"date":438,"close":439},"2022-07-08",13.399999618530273,{"date":441,"close":442},"2022-07-15",12.9399995803833,{"date":444,"close":445},"2022-07-22",13.539999961853027,{"date":447,"close":448},"2022-07-29",13.859999656677246,{"date":450,"close":451},"2022-08-05",20.280000686645508,{"date":453,"close":454},"2022-08-12",19.399999618530273,{"date":456,"close":457},"2022-08-19",16.649999618530273,{"date":459,"close":460},"2022-08-26",14.970000267028809,{"date":462,"close":463},"2022-09-02",14.600000381469727,{"date":465,"close":466},"2022-09-09",18.110000610351562,{"date":468,"close":469},"2022-09-16",16.270000457763672,{"date":471,"close":472},"2022-09-23",13.989999771118164,{"date":474,"close":475},"2022-09-30",13.170000076293945,{"date":477,"close":478},"2022-10-07",12.510000228881836,{"date":480,"close":481},"2022-10-14",11.770000457763672,{"date":483,"close":484},"2022-10-21",13.5600004196167,{"date":486,"close":487},"2022-10-28",14.520000457763672,{"date":489,"close":490},"2022-11-04",13.739999771118164,{"date":492,"close":493},"2022-11-11",12.699999809265137,{"date":495,"close":496},"2022-11-18",11.210000038146973,{"date":498,"close":499},"2022-11-25",11.140000343322754,{"date":501,"close":502},"2022-12-02",11.100000381469727,{"date":504,"close":505},"2022-12-09",10.949999809265137,{"date":507,"close":508},"2022-12-16",11.09000015258789,{"date":510,"close":511},"2022-12-23",10.210000038146973,{"date":513,"close":514},"2022-12-30",11.020000457763672,{"date":516,"close":517},"2023-01-06",11.9399995803833,{"date":519,"close":520},"2023-01-13",14.489999771118164,{"date":522,"close":523},"2023-01-20",15.399999618530273,{"date":525,"close":526},"2023-01-27",16.18000030517578,{"date":528,"close":529},"2023-02-03",17.3799991607666,{"date":531,"close":532},"2023-02-10",10.3100004196167,{"date":534,"close":535},"2023-02-17",11.279999732971191,{"date":537,"close":538},"2023-02-24",10.199999809265137,{"date":540,"close":541},"2023-03-03",10.119999885559082,{"date":543,"close":544},"2023-03-10",8.710000038146973,{"date":546,"close":547},"2023-03-17",10.0600004196167,{"date":549,"close":550},"2023-03-24",9.869999885559082,{"date":552,"close":553},"2023-03-31",9.270000457763672,{"date":555,"close":556},"2023-04-06",9.430000305175781,{"date":558,"close":559},"2023-04-14",10.170000076293945,{"date":561,"close":562},"2023-04-21",10.4399995803833,{"date":564,"close":565},"2023-04-28",10.25,{"date":567,"close":568},"2023-05-05",8.630000114440918,{"date":570,"close":571},"2023-05-12",8.1899995803833,{"date":573,"close":574},"2023-05-19",8.109999656677246,{"date":576,"close":577},"2023-05-26",8.380000114440918,{"date":579,"close":580},"2023-06-02",9.579999923706055,{"date":582,"close":583},"2023-06-09",10.449999809265137,{"date":585,"close":586},"2023-06-16",10.260000228881836,{"date":588,"close":589},"2023-06-23",10.100000381469727,{"date":591,"close":592},"2023-06-30",9.59000015258789,{"date":594,"close":595},"2023-07-07",10.109999656677246,{"date":597,"close":598},"2023-07-14",11.300000190734863,{"date":600,"close":601},"2023-07-21",11.420000076293945,{"date":603,"close":604},"2023-07-28",12.479999542236328,{"date":606,"close":607},"2023-08-04",10.850000381469727,{"date":609,"close":610},"2023-08-11",11.380000114440918,{"date":612,"close":613},"2023-08-18",11.130000114440918,{"date":615,"close":616},"2023-08-25",10.220000267028809,{"date":618,"close":619},"2023-09-01",12.34000015258789,{"date":621,"close":622},"2023-09-08",10.819999694824219,{"date":624,"close":535},"2023-09-15",{"date":626,"close":627},"2023-09-22",9.9399995803833,{"date":629,"close":630},"2023-09-29",10.539999961853027,{"date":632,"close":508},"2023-10-06",{"date":634,"close":635},"2023-10-13",10.069999694824219,{"date":637,"close":589},"2023-10-20",{"date":639,"close":640},"2023-10-27",9.260000228881836,{"date":642,"close":643},"2023-11-03",10.65999984741211,{"date":645,"close":586},"2023-11-10",{"date":647,"close":648},"2023-11-17",10.579999923706055,{"date":650,"close":651},"2023-11-24",10.270000457763672,{"date":653,"close":654},"2023-12-01",13.140000343322754,{"date":656,"close":657},"2023-12-08",13.210000038146973,{"date":659,"close":660},"2023-12-15",15.550000190734863,{"date":662,"close":663},"2023-12-22",15.350000381469727,{"date":665,"close":666},"2023-12-29",14.989999771118164,{"date":668,"close":669},"2024-01-05",12.8100004196167,{"date":671,"close":672},"2024-01-12",12.880000114440918,{"date":674,"close":675},"2024-01-19",12.649999618530273,{"date":677,"close":678},"2024-01-26",12.600000381469727,{"date":680,"close":681},"2024-02-02",12.75,{"date":683,"close":684},"2024-02-09",13.029999732971191,{"date":686,"close":687},"2024-02-16",17.90999984741211,{"date":689,"close":690},"2024-02-23",16.010000228881836,{"date":692,"close":693},"2024-03-01",16.350000381469727,{"date":695,"close":696},"2024-03-08",18.309999465942383,{"date":698,"close":699},"2024-03-15",17.229999542236328,{"date":701,"close":702},"2024-03-22",20.15999984741211,{"date":704,"close":705},"2024-03-28",19.350000381469727,{"date":707,"close":708},"2024-04-05",17.84000015258789,{"date":710,"close":711},"2024-04-12",18.760000228881836,{"date":713,"close":714},"2024-04-19",16.149999618530273,{"date":716,"close":717},"2024-04-26",16.3700008392334,{"date":719,"close":720},"2024-05-03",17.200000762939453,{"date":722,"close":723},"2024-05-10",17.18000030517578,{"date":725,"close":726},"2024-05-17",16.6200008392334,{"date":728,"close":729},"2024-05-24",15.640000343322754,{"date":731,"close":732},"2024-05-31",15.609999656677246,{"date":734,"close":735},"2024-06-07",15.600000381469727,{"date":737,"close":738},"2024-06-14",14.170000076293945,{"date":740,"close":741},"2024-06-21",13.449999809265137,{"date":743,"close":744},"2024-06-28",14.100000381469727,{"date":746,"close":747},"2024-07-05",13.329999923706055,{"date":749,"close":750},"2024-07-12",13.109999656677246,{"date":752,"close":619},"2024-07-19",{"date":754,"close":755},"2024-07-26",12.229999542236328,{"date":757,"close":758},"2024-08-02",10.920000076293945,{"date":760,"close":761},"2024-08-09",9.760000228881836,{"date":763,"close":764},"2024-08-16",11.199999809265137,{"date":766,"close":767},"2024-08-23",11.680000305175781,{"date":769,"close":770},"2024-08-30",11.670000076293945,{"date":772,"close":773},"2024-09-06",11.0600004196167,{"date":775,"close":776},"2024-09-13",11.350000381469727,{"date":778,"close":779},"2024-09-20",12.470000267028809,{"date":781,"close":782},"2024-09-27",12.84000015258789,{"date":784,"close":785},"2024-10-04",12.569999694824219,{"date":787,"close":788},"2024-10-11",13.600000381469727,{"date":790,"close":472},"2024-10-18",{"date":792,"close":793},"2024-10-25",13.40999984741211,{"date":795,"close":436},"2024-11-01",{"date":797,"close":798},"2024-11-08",17.780000686645508,{"date":800,"close":801},"2024-11-15",18.1200008392334,{"date":803,"close":804},"2024-11-22",16.790000915527344,{"date":806,"close":807},"2024-11-29",17.360000610351562,{"date":809,"close":810},"2024-12-06",15.9399995803833,{"date":812,"close":813},"2024-12-13",14.140000343322754,{"date":815,"close":816},"2024-12-20",13.569999694824219,{"date":818,"close":819},"2024-12-27",13.3100004196167,{"date":821,"close":822},"2025-01-03",14.270000457763672,{"date":824,"close":825},"2025-01-10",12.979999542236328,{"date":827,"close":793},"2025-01-17",{"date":829,"close":830},"2025-01-24",13.800000190734863,{"date":832,"close":445},"2025-01-31",{"date":834,"close":738},"2025-02-07",{"date":836,"close":837},"2025-02-14",13.430000305175781,{"date":839,"close":840},"2025-02-21",13.050000190734863,{"date":842,"close":843},"2025-02-28",13.34000015258789,{"date":845,"close":846},"2025-03-07",12.40999984741211,{"date":848,"close":849},"2025-03-14",11.920000076293945,{"date":851,"close":852},"2025-03-21",11.979999542236328,{"date":854,"close":855},"2025-03-28",11.569999694824219,{"date":857,"close":858},"2025-04-04",10.84000015258789,{"date":860,"close":861},"2025-04-11",11.029999732971191,{"date":863,"close":864},"2025-04-17",11.15999984741211,{"date":866,"close":867},"2025-04-25",12.210000038146973,{"date":869,"close":675},"2025-05-02",{"date":871,"close":457},"2025-05-09",{"date":873,"close":874},"2025-05-16",16.770000457763672,{"date":876,"close":877},"2025-05-23",16.100000381469727,{"date":879,"close":880},"2025-05-30",15.239999771118164,{"date":882,"close":883},"2025-06-06",15.529999732971191,{"date":885,"close":886},"2025-06-13",14.779999732971191,{"date":888,"close":889},"2025-06-20",14.529999732971191,{"date":891,"close":892},"2025-06-27",15.720000267028809,{"date":894,"close":714},"2025-07-03",{"date":896,"close":897},"2025-07-11",14.90999984741211,{"date":899,"close":900},"2025-07-18",14.760000228881836,{"date":902,"close":903},"2025-07-22",14.859999656677246,{"date":905,"close":906},"2025-07-23",14.729999542236328,{"date":908,"close":909},"2025-07-24",14.380000114440918,{"date":911,"close":912},"2025-07-25",14.300000190734863,{"date":914,"close":915},"2025-07-28",14.15999984741211,{"date":917,"close":918},"2025-07-29",14.039999961853027,{"date":920,"close":921},"2025-07-30",14.020000457763672,{"date":923,"close":924},"2025-07-31",14.0600004196167,{"date":926,"close":927},"2025-08-01",13.619999885559082,{"date":929,"close":930},"2025-08-04",14.079999923706055,{"date":932,"close":933},"2025-08-05",14.510000228881836,{"date":935,"close":472},"2025-08-06",{"date":937,"close":938},"2025-08-07",14.210000038146973,{"date":940,"close":793},"2025-08-08",{"date":942,"close":943},"2025-08-11",13.460000038146973,{"date":945,"close":946},"2025-08-12",13.880000114440918,{"date":948,"close":949},"2025-08-13",14.579999923706055,{"date":951,"close":952},"2025-08-14",14.619999885559082,{"date":954,"close":955},"2025-08-15",15.819999694824219,{"date":957,"close":958},"2025-08-18",16.020000457763672,{"date":960,"close":961},"2025-08-19",15.569999694824219,{"date":963,"close":961},"2025-08-20",{"date":965,"close":966},"2025-08-21",15.8100004196167,{"date":968,"close":969},"2025-08-22",17.010000228881836,{"date":971,"close":972},"2025-08-25",17.049999237060547,{"date":974,"close":975},"2025-08-26",16.799999237060547,{"date":977,"close":978},"2025-08-27",16.25,{"date":980,"close":981},"2025-08-28",16.135000228881836,{"date":983,"close":984},"2025-08-29",16.219999313354492,{"date":986,"close":975},"2025-09-02",{"date":988,"close":989},"2025-09-03",16.920000076293945,{"date":991,"close":804},"2025-09-04",{"date":993,"close":994},"2025-09-05",16.65999984741211,{"date":996,"close":997},"2025-09-08",17.709999084472656,{"date":999,"close":1000},"2025-09-09",18.389999389648438,{"date":1002,"close":1003},"2025-09-10",18.959999084472656,{"date":1005,"close":1006},"2025-09-11",18.31999969482422,{"date":1008,"close":1009},"2025-09-12",18.6200008392334,{"date":1011,"close":1012},"2025-09-15",20.440000534057617,{"date":1014,"close":1015},"2025-09-16",20.190000534057617,{"date":1017,"close":1018},"2025-09-17",22.84000015258789,{"date":1020,"close":1021},"2025-09-18",21.959999084472656,{"date":1023,"close":1024},"2025-09-19",22.579999923706055,{"date":1026,"close":1027},"2025-09-22",22.6299991607666,{"date":1029,"close":1030},"2025-09-23",22.079999923706055,{"date":1032,"close":1033},"2025-09-24",22.059999465942383,{"date":1035,"close":1036},"2025-09-25",21.56999969482422,{"date":1038,"close":1039},"2025-09-26",21.8700008392334,{"date":1041,"close":1042},"2025-09-29",22.93000030517578,{"date":1044,"close":1045},"2025-09-30",22.010000228881836,{"date":1047,"close":1048},"2025-10-01",21.81999969482422,{"date":1050,"close":1051},"2025-10-02",22.610000610351562,{"date":1053,"close":1054},"2025-10-03",21.989999771118164,{"date":1056,"close":1057},"2025-10-06",21.739999771118164,{"date":1059,"close":1060},"2025-10-07",21.18000030517578,{"date":1062,"close":1063},"2025-10-08",21.15999984741211,{"date":1065,"close":1066},"2025-10-09",19.719999313354492,{"date":1068,"close":1069},"2025-10-10",19.25,{"date":1071,"close":1072},"2025-10-13",19.989999771118164,{"date":1074,"close":1075},"2025-10-14",20.1299991607666,{"date":1077,"close":415},"2025-10-15",{"date":1079,"close":1080},"2025-10-16",19.8700008392334,{"date":1082,"close":1083},"2025-10-17",19.530000686645508,{"date":1085,"close":1086},"2025-10-20",20.209999084472656,{"date":1088,"close":1089},"2025-10-21",20.639999389648438,{"date":1091,"close":1092},"2025-10-22",20.260000228881836,{"date":1094,"close":1095},"2025-10-23",20.56999969482422,{"date":1097,"close":1098},"2025-10-24",20.469999313354492,{"date":1100,"close":1101},"2025-10-27",20.6299991607666,{"date":1103,"close":1104},"2025-10-28",20.030000686645508,{"date":1106,"close":1107},"2025-10-29",20.020000457763672,{"date":1109,"close":1110},"2025-10-30",19.75,{"date":1112,"close":1113},"2025-10-31",20.459999084472656,{"date":1115,"close":1116},"2025-11-03",20.950000762939453,{"date":1118,"close":1119},"2025-11-04",19.420000076293945,{"date":1121,"close":1122},"2025-11-05",20.079999923706055,{"date":1124,"close":1125},"2025-11-06",21.25,{"date":1127,"close":1128},"2025-11-07",22.040000915527344,{"date":1130,"close":1131},"2025-11-10",23.719999313354492,{"date":1133,"close":1134},"2025-11-11",24.18000030517578,{"date":1136,"close":1137},"2025-11-12",24.56999969482422,{"date":1139,"close":1140},"2025-11-13",23.799999237060547,{"date":1142,"close":1143},"2025-11-14",23.139999389648438,{"date":1145,"close":1146},"2025-11-17",21.579999923706055,{"date":1148,"close":1149},"2025-11-18",21.700000762939453,{"date":1151,"close":1152},"2025-11-19",21.209999084472656,{"date":1154,"close":1155},"2025-11-20",19.760000228881836,{"date":1157,"close":1158},"2025-11-21",19.780000686645508,{"date":1160,"close":1161},"2025-11-24",19.8799991607666,{"date":1163,"close":1164},"2025-11-25",19.6299991607666,{"date":1166,"close":702},"2025-11-26",{"date":1168,"close":1169},"2025-11-28",21.030000686645508,{"date":1171,"close":1172},"2025-12-01",21.440000534057617,{"date":1174,"close":1175},"2025-12-02",22.239999771118164,{"date":1177,"close":1178},"2025-12-03",22.329999923706055,{"date":1180,"close":1181},"2025-12-04",22.520000457763672,{"date":1183,"close":1184},"2025-12-05",22.969999313354492,{"date":1186,"close":1187},"2025-12-08",22.489999771118164,{"date":1189,"close":1190},"2025-12-09",21.780000686645508,{"date":1192,"close":1193},"2025-12-10",20.31999969482422,{"date":1195,"close":1196},"2025-12-11",20.520000457763672,{"date":1198,"close":1199},"2025-12-12",20.3700008392334,{"date":1201,"close":1202},"2025-12-15",19.1200008392334,{"date":1204,"close":1205},"2025-12-16",19.190000534057617,{"date":1207,"close":1208},"2025-12-17",19.18000030517578,{"date":1210,"close":1211},"2025-12-18",19.860000610351562,{"date":1213,"close":1119},"2025-12-19",{"date":1215,"close":1216},"2025-12-22",19.950000762939453,{"date":1218,"close":1219},"2025-12-23",19.600000381469727,{"date":1221,"close":1222},"2025-12-24",19.610000610351562,{"date":1224,"close":1225},"2025-12-26",19.670000076293945,{"date":1227,"close":1228},"2025-12-29",19.149999618530273,{"date":1230,"close":1231},"2025-12-30",19.309999465942383,{"date":1233,"close":1234},"2025-12-31",19.3700008392334,{"date":1236,"close":1237},"2026-01-02",19.790000915527344,{"date":1239,"close":1228},"2026-01-05",{"date":1241,"close":1211},"2026-01-06",{"date":1243,"close":1244},"2026-01-07",19.639999389648438,{"date":1246,"close":1247},"2026-01-08",19.440000534057617,{"date":1249,"close":1250},"2026-01-09",19.209999084472656,{"date":1252,"close":1253},"2026-01-12",19.690000534057617,{"date":1255,"close":1069},"2026-01-13",{"date":1257,"close":1258},"2026-01-14",18.920000076293945,{"date":1260,"close":1261},"2026-01-15",18.8799991607666,{"date":1263,"close":1264},"2026-01-16",18.329999923706055,{"date":1266,"close":1267},"2026-01-20",18.200000762939453,{"date":1269,"close":1270},"2026-01-21",18.489999771118164,{"date":1272,"close":1267},"2026-01-22",{"date":1274,"close":1275},"2026-01-23",17.899999618530273,{"date":1277,"close":1278},"2026-01-26",17.979999542236328,{"date":1280,"close":1281},"2026-01-27",17.540000915527344,{"date":1283,"close":720},"2026-01-28",{"date":1285,"close":1286},"2026-01-29",17.75,{"date":1288,"close":1289},"2026-01-30",16.8700008392334,{"date":1291,"close":1292},"2026-02-02",17.260000228881836,{"date":1294,"close":1295},"2026-02-03",16.760000228881836,{"date":1297,"close":1298},"2026-02-04",16.15999984741211,{"date":1300,"close":1301},"2026-02-05",15.84000015258789,{"date":1303,"close":1304},"2026-02-06",16.459999084472656,{"date":1306,"close":1307},"2026-02-09",16.610000610351562,{"date":1309,"close":1310},"2026-02-10",16.850000381469727,{"date":1312,"close":472},"2026-02-11",{"date":1314,"close":840},"2026-02-12",{"date":1316,"close":1317},"2026-02-13",13.270000457763672,{"date":1319,"close":1320},"2026-02-17",13.300000190734863,{"date":1322,"close":1323},"2026-02-18",13.710000038146973,{"date":1325,"close":1326},"2026-02-19",13.899999618530273,{"date":1328,"close":1329},"2026-02-20",13.949999809265137,{"date":1331,"close":1332},"2026-02-23",13.289999961853027,{"date":1334,"close":1335},"2026-02-24",13.529999732971191,{"date":1337,"close":439},"2026-02-25",{"date":1339,"close":744},"2026-02-26",{"date":1341,"close":1342},"2026-02-27",13.84000015258789,{"date":1344,"close":1345},"2026-03-02",13.729999542236328,{"date":1347,"close":657},"2026-03-03",{"date":1349,"close":1342},"2026-03-04",{"date":1351,"close":1352},"2026-03-05",13.180000305175781,{"date":1354,"close":1355},"2026-03-06",13.25,{"date":1357,"close":1358},"2026-03-09",13.760000228881836,{"date":1360,"close":1355},"2026-03-10",{"date":1362,"close":819},"2026-03-11",{"date":1364,"close":1365},"2026-03-12",12.949999809265137,{"date":1367,"close":1368},"2026-03-13",13.069999694824219,{"date":1370,"close":1371},"2026-03-16",13.550000190734863,{"date":1373,"close":918},"2026-03-17",{"date":1375,"close":943},"2026-03-18",{"date":1377,"close":1378},"2026-03-19",13.380000114440918,{"date":1380,"close":1381},"2026-03-20",13.470000267028809,{"date":1383,"close":843},"2026-03-23",{"date":1385,"close":1386},"2026-03-24",13.15999984741211,{"date":1388,"close":1389},"2026-03-25",13.260000228881836,{"date":1391,"close":1392},"2026-03-26",12.994999885559082,{"date":1394,"close":1395},"2026-03-27",12.859999656677246,{"date":1397,"close":675},"2026-03-30",{"date":1399,"close":1320},"2026-03-31",{"date":1401,"close":1332},"2026-04-01",{"date":1403,"close":843},"2026-04-02",{"date":1405,"close":1406},"2026-04-06",13.699999809265137,{"date":1408,"close":1409},"2026-04-07",13.770000457763672,{"date":1411,"close":943},"2026-04-08",{"date":1413,"close":1414},"2026-04-09",13.220000267028809,{"date":1416,"close":1417},"2026-04-10",13.229999542236328,{"date":1419,"close":788},"2026-04-13",{"date":1421,"close":1323},"2026-04-14",{"date":1423,"close":1424},"2026-04-15",14.65999984741211,{"date":1426,"close":1427},"2026-04-16",14.720000267028809,{"date":210,"close":1429},14.949999809265137,{"date":198,"close":1431},14.420000076293945,{"date":1433,"close":1434},"2026-04-21",14.75,{"date":1436,"close":1437},"2026-04-22",14.4399995803833,{"date":1439,"close":1440},"2026-04-23",14.029999732971191,{"date":1442,"close":1443},"2026-04-24",14.239999771118164,{"date":1445,"close":520},"2026-04-27",{"date":1447,"close":1448},"2026-04-28",14.220000267028809,{"date":1450,"close":1451},"2026-04-29",14.34000015258789,{"date":1453,"close":1454},"2026-04-30",14.149999618530273,{"date":242,"close":1431},{"date":1457,"close":924},"2026-05-04",{"date":1459,"close":1460},"2026-05-05",14.09000015258789,{"date":1462,"close":1463},"2026-05-06",14.229999542236328,{"date":1465,"close":915},"2026-05-07",{"date":1467,"close":1468},"2026-05-08",14.350000381469727,{"date":1470,"close":1471},"2026-05-11",13.869999885559082,{"date":1473,"close":946},"2026-05-12",{"date":1475,"close":1476},"2026-05-13",13.680000305175781,{"date":1478,"close":840},"2026-05-14",{"date":1480,"close":1481},"2026-05-15",12.970000267028809,{"date":1483,"close":1484},"2026-05-18",13.369999885559082,{"date":1486,"close":1352},"2026-05-19",{"date":167,"close":1488},13.350000381469727,{"date":1490,"close":436},"2026-05-21",{"date":1492,"close":1326},"2026-05-22",{"date":154,"close":1494},13.579999923706055,{"date":137,"close":1406},{"date":1497,"close":1498},"2026-05-28",13.819999694824219,{"date":1500,"close":1501},"2026-05-29",14.109999656677246,{"date":123,"close":903},{"date":1504,"close":1501},"2026-06-02",{"date":77,"close":1460},{"date":1507,"close":1508},"2026-06-04",14.119999885559082,{"date":1510,"close":1511},"2026-06-05",13.649999618530273,{"date":1513,"close":921},"2026-06-08",{"date":1515,"close":1471},"2026-06-09",{"date":1517,"close":1518},"2026-06-10",13.390000343322754,{"date":1520,"close":1323},"2026-06-11",{"date":67,"close":445},{"date":1523,"close":1443},"2026-06-15",{"date":1525,"close":1526},"2026-06-16",14.279999732971191,{"date":1528,"close":1454},"2026-06-17",{"date":1530,"close":1526},"2026-06-18",{"date":1532,"close":1448},"2026-06-22",{"date":1534,"close":1498},"2026-06-23",{"date":1536,"close":1537},"2026-06-24",14.399999618530273,{"date":1539,"close":930},"2026-06-25",{"date":1541,"close":822},"2026-06-26",{"date":1543,"close":1544},"2026-06-29",15.25,{"date":1546,"close":1547},"2026-06-30",14.609999656677246,{"date":1549,"close":1550},"2026-07-01",14.829999923706055,{"date":1552,"close":1553},"2026-07-02",15.369999885559082,{"date":1555,"close":1556},"2026-07-06",15.390000343322754,{"date":1558,"close":1559},"2026-07-07",15.4399995803833,{"date":1561,"close":1562},"2026-07-08",15.170000076293945,{"date":1564,"close":1565},"2026-07-09",15.739999771118164,{"date":1567,"close":732},"2026-07-10",{"date":1569,"close":1570},"2026-07-13",15.670000076293945,{"date":1572,"close":732},"2026-07-14",{"date":1574,"close":1575},"2026-07-15",16.229999542236328,{"date":1577,"close":1578},"2026-07-16",15.979999542236328,{"date":1580,"close":1581},"2026-07-17",15.520000457763672,{"date":45,"close":1583},15.430000305175781,{"date":1585,"close":1586},"2026-07-21",15.1899995803833,{"date":1588,"close":1424},"2026-07-22",{"date":240,"close":921},{"count":244,"fetchedAt":1591,"source":235},"2026-07-25T18:06:03.861Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1593},"\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>",1785002763763]