[{"data":1,"prerenderedAt":1559},["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-MOVE":25,"$f2VoAdnOvArrM4Kio-1e3jIAGnkUmejg8XScYPH_JDy8":26,"ticker-mcap-MOVE":186,"ticker-profile-MOVE":192,"ticker-earnings-MOVE":206,"ticker-congress-MOVE":210},{"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":182},{"identity":28,"transactions":33,"sectorSlug":162,"relatedTickers":163},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1734750","Corvex, Inc.","Technology","MOVE",[34,47,52,59,63,71,80,87,93,99,105,117,127,135,139,144,148,153],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T22:31:37.000Z","0001193125-26-298814-0","Demsey Seth","Co-Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2118009\u002F000119312526298814\u002F0001193125-26-298814-index.htm",5484388,8563155,"C","2026-07-07","Conversion","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-298814-1","I",31270,31409,{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T22:31:04.000Z","0001193125-26-298813-0","Crystal John Adler III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2117217\u002F000119312526298813\u002F0001193125-26-298813-index.htm",3345523,6414723,{"cik":29,"filedAt":53,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":38,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":56,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-298813-1",708154,711321,{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-08T22:30:26.000Z","0001193125-26-298811-0","FAIRBAIRN EMILY","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1734750\u002F000119312526298811\u002F0001193125-26-298811-index.htm",1205282,1214513,{"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":66,"ownerTitle":67,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":46},"2026-07-03T01:58:23.000Z","0001193125-26-295228-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1734750\u002F000119312526295228\u002F0001193125-26-295228-index.htm",135800,228577,"A","2026-07-01","Stock award",{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":46},"2026-07-03T01:58:08.000Z","0002141848-26-000006-0","Moreland Christopher","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2141848\u002F000214184826000006\u002F0002141848-26-000006-index.htm",523211,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":67,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":46},"2026-07-03T01:57:44.000Z","0001193125-26-295227-0","Fleury Patrick","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1734750\u002F000119312526295227\u002F0001193125-26-295227-index.htm",100000,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":67,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":46},"2026-07-03T01:57:30.000Z","0001180443-26-000008-0","DONOFRIO NICHOLAS M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1734750\u002F000118044326000008\u002F0001180443-26-000008-index.htm",50000,{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":67,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":98,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":46},"2026-07-03T01:56:50.000Z","0001193125-26-295225-0","Cullinan Brian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849381\u002F000119312526295225\u002F0001193125-26-295225-index.htm",111276,{"cik":29,"filedAt":106,"filingId":107,"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":102,"ownerTitle":67,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":113,"transactionDate":114,"intentLabel":115,"signalQuality":116},"2026-07-01T00:01:18.000Z","0001193125-26-291143-0",0.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849381\u002F000119312526291143\u002F0001193125-26-291143-index.htm",48209,61276,44352.28,"M","2026-06-30","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":118,"filingId":119,"formType":120,"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":121,"ownerTitle":67,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":113,"transactionDate":126,"intentLabel":115,"signalQuality":116},"2026-06-26T00:00:00.000Z","0001193125-26-285659-0","4","Caballero Ruben","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784388\u002F000119312526285659\u002F0001193125-26-285659-index.htm",29197,38017,26861.24,"2026-06-25",{"cik":29,"filedAt":128,"filingId":129,"formType":120,"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":55,"ownerTitle":130,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"2026-04-01T00:00:00.000Z","0001193125-26-138263-0","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2117217\u002F000119312526138263\u002F0001193125-26-138263-index.htm",20322,3069200,"2026-03-31",{"cik":29,"filedAt":128,"filingId":136,"formType":120,"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":55,"ownerTitle":130,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":131,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"0001193125-26-138263-1",4301,3167,{"cik":29,"filedAt":128,"filingId":140,"formType":120,"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":37,"ownerTitle":67,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"0001193125-26-138264-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2118009\u002F000119312526138264\u002F0001193125-26-138264-index.htm",33314,3078767,{"cik":29,"filedAt":128,"filingId":145,"formType":120,"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":37,"ownerTitle":67,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":141,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"0001193125-26-138264-1",189,139,{"cik":29,"filedAt":128,"filingId":149,"formType":120,"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":66,"ownerTitle":67,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"0001193125-26-138246-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682638\u002F000119312526138246\u002F0001193125-26-138246-index.htm",12536,9231,{"cik":29,"filedAt":154,"filingId":155,"formType":120,"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":156,"issuerTicker":32,"ownerName":157,"ownerTitle":84,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":77,"transactionDate":161,"intentLabel":79,"signalQuality":46},"2026-03-19T00:00:00.000Z","0001193125-26-116172-0","Movano Inc.","Cogan Jeremy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849857\u002F000119312526116172\u002F0001193125-26-116172-index.htm",50246,97504,"2026-03-18","technology",[164,167,170,173,176,179],{"ticker":165,"issuerName":166},"CRWV","CoreWeave, Inc.",{"ticker":168,"issuerName":169},"DELL","Dell Technologies Inc.",{"ticker":171,"issuerName":172},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":174,"issuerName":175},"VICR","VICOR CORP",{"ticker":177,"issuerName":178},"NET","Cloudflare, Inc.",{"ticker":180,"issuerName":181},"RDDT","Reddit, Inc.",{"count":183,"fetchedAt":184,"source":185},18,"2026-07-29T02:08:42.821Z","sqlite",{"data":187,"meta":189},{"value":25,"quality":188,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":190,"fetchedAt":191,"source":185},1,"2026-07-29T02:08:42.823Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Seth Demsey","Software - Infrastructure",32,"2021-03-23","US","VA","Pleasanton","http:\u002F\u002Fwww.corvex.ai",1.176,"3.43888-26.72","2026-07-01T02:00:46.145Z",{"count":190,"fetchedAt":191,"source":185},{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":190,"fetchedAt":191,"source":185},{"data":211,"meta":1557},{"congressTrades":212,"insiderTrades":213,"priceHistory":235,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,228,229,231,232,233],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":53,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":38,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":56,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"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":66,"ownerTitle":67,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":67,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":67,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":67,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":98,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":106,"filingId":107,"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":102,"ownerTitle":67,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":113,"transactionDate":114},{"cik":29,"filedAt":118,"filingId":119,"formType":120,"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":121,"ownerTitle":67,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":113,"transactionDate":126},{"cik":29,"filedAt":128,"filingId":129,"formType":120,"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":55,"ownerTitle":130,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":227,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":43,"transactionDate":134},14965,{"cik":29,"filedAt":128,"filingId":136,"formType":120,"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":55,"ownerTitle":130,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":131,"shares":138,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":43,"transactionDate":134},{"cik":29,"filedAt":128,"filingId":140,"formType":120,"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":37,"ownerTitle":67,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":230,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":43,"transactionDate":134},24532,{"cik":29,"filedAt":128,"filingId":145,"formType":120,"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":37,"ownerTitle":67,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":141,"shares":147,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":43,"transactionDate":134},{"cik":29,"filedAt":128,"filingId":149,"formType":120,"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":66,"ownerTitle":67,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":150,"shares":152,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":43,"transactionDate":134},{"cik":29,"filedAt":154,"filingId":155,"formType":120,"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":156,"issuerTicker":32,"ownerName":157,"ownerTitle":84,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":234,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":77,"transactionDate":161},37000,[236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,334,337,340,342,344,347,350,353,356,359,362,365,368,370,373,376,379,382,385,388,391,393,396,399,402,404,407,410,412,414,417,419,422,425,428,430,433,436,439,442,445,448,451,454,457,459,462,465,468,471,474,477,480,482,484,487,489,492,495,498,501,503,505,508,511,514,516,519,521,524,527,530,533,536,539,541,544,547,550,553,556,558,560,563,566,569,572,575,578,581,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,885,888,890,892,895,897,900,903,906,909,912,915,918,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,976,979,982,985,988,991,994,996,999,1002,1005,1008,1011,1014,1017,1019,1021,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1127,1130,1133,1136,1139,1142,1145,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1179,1182,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1276,1279,1281,1284,1287,1290,1293,1296,1299,1302,1304,1306,1308,1311,1314,1317,1320,1323,1326,1328,1331,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1502,1504,1507,1509,1511,1514,1517,1519,1522,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554],{"date":237,"close":238},"2021-07-30",493.74078369140625,{"date":240,"close":241},"2021-08-06",497.05450439453125,{"date":243,"close":244},"2021-08-13",471.64947509765625,{"date":246,"close":247},"2021-08-20",461.1560974121094,{"date":249,"close":250},"2021-08-27",455.08099365234375,{"date":252,"close":253},"2021-09-03",447.3490295410156,{"date":255,"close":256},"2021-09-10",386.5979309082031,{"date":258,"close":259},"2021-09-17",414.2120666503906,{"date":261,"close":262},"2021-09-24",427.46685791015625,{"date":264,"close":265},"2021-10-01",370.0294494628906,{"date":267,"close":268},"2021-10-08",342.4153137207031,{"date":270,"close":271},"2021-10-15",334.683349609375,{"date":273,"close":274},"2021-10-22",347.9381408691406,{"date":276,"close":277},"2021-10-29",402.0618591308594,{"date":279,"close":280},"2021-11-05",396.5390319824219,{"date":282,"close":283},"2021-11-12",394.2194519042969,{"date":285,"close":286},"2021-11-19",425.2577209472656,{"date":288,"close":289},"2021-11-26",406.4801330566406,{"date":291,"close":292},"2021-12-03",356.774658203125,{"date":294,"close":295},"2021-12-10",333.57879638671875,{"date":297,"close":298},"2021-12-17",355.67010498046875,{"date":300,"close":301},"2021-12-23",329.1605224609375,{"date":303,"close":304},"2021-12-31",419.7348937988281,{"date":306,"close":307},"2022-01-07",432.98968505859375,{"date":309,"close":310},"2022-01-14",384.3887939453125,{"date":312,"close":313},"2022-01-21",340.2061767578125,{"date":315,"close":316},"2022-01-28",263.99114990234375,{"date":318,"close":319},"2022-02-04",267.30487060546875,{"date":321,"close":322},"2022-02-11",302.6509704589844,{"date":324,"close":325},"2022-02-18",328.05596923828125,{"date":327,"close":328},"2022-02-25",325.8468322753906,{"date":330,"close":331},"2022-03-04",324.7422790527344,{"date":333,"close":325},"2022-03-11",{"date":335,"close":336},"2022-03-18",311.48748779296875,{"date":338,"close":339},"2022-03-25",309.2783508300781,{"date":341,"close":339},"2022-04-01",{"date":343,"close":331},"2022-04-08",{"date":345,"close":346},"2022-04-14",280.5596618652344,{"date":348,"close":349},"2022-04-22",258.46832275390625,{"date":351,"close":352},"2022-04-29",281.6642150878906,{"date":354,"close":355},"2022-05-06",287.1870422363281,{"date":357,"close":358},"2022-05-13",215.39027404785156,{"date":360,"close":361},"2022-05-20",222.01766967773438,{"date":363,"close":364},"2022-05-27",257.36376953125,{"date":366,"close":367},"2022-06-03",243.00442504882812,{"date":369,"close":316},"2022-06-10",{"date":371,"close":372},"2022-06-17",261.78204345703125,{"date":374,"close":375},"2022-06-24",303.7555236816406,{"date":377,"close":378},"2022-07-01",273.9322509765625,{"date":380,"close":381},"2022-07-08",305.96466064453125,{"date":383,"close":384},"2022-07-15",298.12225341796875,{"date":386,"close":387},"2022-07-22",314.8011779785156,{"date":389,"close":390},"2022-07-29",297.1281433105469,{"date":392,"close":336},"2022-08-05",{"date":394,"close":395},"2022-08-12",312.592041015625,{"date":397,"close":398},"2022-08-19",333.0265197753906,{"date":400,"close":401},"2022-08-26",320.3240051269531,{"date":403,"close":381},"2022-09-02",{"date":405,"close":406},"2022-09-09",338.5493469238281,{"date":408,"close":409},"2022-09-16",330.2651062011719,{"date":411,"close":387},"2022-09-23",{"date":413,"close":375},"2022-09-30",{"date":415,"close":416},"2022-10-07",296.0235595703125,{"date":418,"close":378},"2022-10-14",{"date":420,"close":421},"2022-10-21",252.9455108642578,{"date":423,"close":424},"2022-10-28",250.7363739013672,{"date":426,"close":427},"2022-11-04",229.7496337890625,{"date":429,"close":361},"2022-11-11",{"date":431,"close":432},"2022-11-18",207.6583251953125,{"date":434,"close":435},"2022-11-25",201.0309295654297,{"date":437,"close":438},"2022-12-02",198.82179260253906,{"date":440,"close":441},"2022-12-09",187.77613830566406,{"date":443,"close":444},"2022-12-16",181.14874267578125,{"date":446,"close":447},"2022-12-23",161.26657104492188,{"date":449,"close":450},"2022-12-30",143.59352111816406,{"date":452,"close":453},"2023-01-06",177.83505249023438,{"date":455,"close":456},"2023-01-13",226.43592834472656,{"date":458,"close":441},"2023-01-20",{"date":460,"close":461},"2023-01-27",162.3711395263672,{"date":463,"close":464},"2023-02-03",155.74374389648438,{"date":466,"close":467},"2023-02-10",152.43003845214844,{"date":469,"close":470},"2023-02-17",146.90721130371094,{"date":472,"close":473},"2023-02-24",131.44329833984375,{"date":475,"close":476},"2023-03-03",142.48895263671875,{"date":478,"close":479},"2023-03-10",145.8026580810547,{"date":481,"close":479},"2023-03-17",{"date":483,"close":450},"2023-03-24",{"date":485,"close":486},"2023-03-31",135.86155700683594,{"date":488,"close":486},"2023-04-06",{"date":490,"close":491},"2023-04-14",132.54786682128906,{"date":493,"close":494},"2023-04-21",121.50221252441406,{"date":496,"close":497},"2023-04-28",110.45655059814453,{"date":499,"close":500},"2023-05-05",120.39764404296875,{"date":502,"close":486},"2023-05-12",{"date":504,"close":497},"2023-05-19",{"date":506,"close":507},"2023-05-26",108.24742126464844,{"date":509,"close":510},"2023-06-02",114.87481689453125,{"date":512,"close":513},"2023-06-09",123.71134185791016,{"date":515,"close":507},"2023-06-16",{"date":517,"close":518},"2023-06-23",119.29307556152344,{"date":520,"close":500},"2023-06-30",{"date":522,"close":523},"2023-07-07",133.65243530273438,{"date":525,"close":526},"2023-07-14",156.8483123779297,{"date":528,"close":529},"2023-07-21",153.53460693359375,{"date":531,"close":532},"2023-07-28",154.63917541503906,{"date":534,"close":535},"2023-08-04",149.11634826660156,{"date":537,"close":538},"2023-08-11",140.27981567382812,{"date":540,"close":538},"2023-08-18",{"date":542,"close":543},"2023-08-25",115.4271011352539,{"date":545,"close":546},"2023-09-01",128.12960815429688,{"date":548,"close":549},"2023-09-08",117.08394622802734,{"date":551,"close":552},"2023-09-15",138.07069396972656,{"date":554,"close":555},"2023-09-22",123.04859924316406,{"date":557,"close":500},"2023-09-29",{"date":559,"close":507},"2023-10-06",{"date":561,"close":562},"2023-10-13",95.43446350097656,{"date":564,"close":565},"2023-10-20",97.97496032714844,{"date":567,"close":568},"2023-10-27",86.15611267089844,{"date":570,"close":571},"2023-11-03",109.9042739868164,{"date":573,"close":574},"2023-11-10",103.82916259765625,{"date":576,"close":577},"2023-11-17",93.88806915283203,{"date":579,"close":580},"2023-11-24",104.93372344970703,{"date":582,"close":577},"2023-12-01",{"date":584,"close":585},"2023-12-08",83.8365249633789,{"date":587,"close":588},"2023-12-15",79.52871704101562,{"date":590,"close":591},"2023-12-22",72.4594955444336,{"date":593,"close":594},"2023-12-29",86.26657104492188,{"date":596,"close":568},"2024-01-05",{"date":598,"close":599},"2024-01-12",82.84241485595703,{"date":601,"close":602},"2024-01-19",77.43004608154297,{"date":604,"close":605},"2024-01-26",69.91899871826172,{"date":607,"close":608},"2024-02-02",67.70986938476562,{"date":610,"close":611},"2024-02-09",67.15758514404297,{"date":613,"close":614},"2024-02-16",70.58174133300781,{"date":616,"close":617},"2024-02-23",65.500732421875,{"date":619,"close":620},"2024-03-01",62.40795135498047,{"date":622,"close":623},"2024-03-08",65.72164916992188,{"date":625,"close":626},"2024-03-15",48.1590576171875,{"date":628,"close":629},"2024-03-22",45.0662727355957,{"date":631,"close":632},"2024-03-28",45.39764404296875,{"date":634,"close":635},"2024-04-05",60.75110626220703,{"date":637,"close":638},"2024-04-12",58.54197311401367,{"date":640,"close":641},"2024-04-19",54.34462356567383,{"date":643,"close":644},"2024-04-26",52.466861724853516,{"date":646,"close":647},"2024-05-03",51.914581298828125,{"date":649,"close":650},"2024-05-10",48.04859924316406,{"date":652,"close":653},"2024-05-17",46.833580017089844,{"date":655,"close":656},"2024-05-24",49.8159065246582,{"date":658,"close":659},"2024-05-31",42.41531753540039,{"date":661,"close":662},"2024-06-07",41.200294494628906,{"date":664,"close":665},"2024-06-14",45.83946990966797,{"date":667,"close":668},"2024-06-21",40.20618438720703,{"date":670,"close":671},"2024-06-28",30.375551223754883,{"date":673,"close":674},"2024-07-05",35.23564147949219,{"date":676,"close":677},"2024-07-12",41.863033294677734,{"date":679,"close":680},"2024-07-19",46.28129577636719,{"date":682,"close":659},"2024-07-26",{"date":684,"close":685},"2024-08-02",43.29896926879883,{"date":687,"close":688},"2024-08-09",40.31664276123047,{"date":690,"close":691},"2024-08-16",38.880706787109375,{"date":693,"close":694},"2024-08-23",38.21796798706055,{"date":696,"close":697},"2024-08-30",34.46244430541992,{"date":699,"close":700},"2024-09-06",34.35198974609375,{"date":702,"close":703},"2024-09-13",35.4565544128418,{"date":705,"close":706},"2024-09-20",43.51988220214844,{"date":708,"close":709},"2024-09-27",40.75846862792969,{"date":711,"close":712},"2024-10-04",39.87481689453125,{"date":714,"close":715},"2024-10-11",36.45066452026367,{"date":717,"close":718},"2024-10-18",37.33431625366211,{"date":720,"close":721},"2024-10-25",29.050073623657227,{"date":723,"close":724},"2024-11-01",27.46686363220215,{"date":726,"close":727},"2024-11-08",32.03240203857422,{"date":729,"close":730},"2024-11-15",23.63770294189453,{"date":732,"close":733},"2024-11-22",25.331369400024414,{"date":735,"close":736},"2024-11-29",41.53166580200195,{"date":738,"close":739},"2024-12-06",44.03534698486328,{"date":741,"close":742},"2024-12-13",47.5699577331543,{"date":744,"close":745},"2024-12-20",41.60530090332031,{"date":747,"close":748},"2024-12-27",43.07805633544922,{"date":750,"close":751},"2025-01-03",41.97349166870117,{"date":753,"close":754},"2025-01-10",43.004417419433594,{"date":756,"close":757},"2025-01-17",41.45802688598633,{"date":759,"close":760},"2025-01-24",36.045654296875,{"date":762,"close":763},"2025-01-31",38.58615493774414,{"date":765,"close":766},"2025-02-07",39.322532653808594,{"date":768,"close":769},"2025-02-14",37.77614212036133,{"date":771,"close":772},"2025-02-21",36.818851470947266,{"date":774,"close":775},"2025-02-28",35.640647888183594,{"date":777,"close":778},"2025-03-07",26.200294494628906,{"date":780,"close":781},"2025-03-14",19.51399040222168,{"date":783,"close":784},"2025-03-21",15.095728874206543,{"date":786,"close":787},"2025-03-28",14.506627082824707,{"date":789,"close":790},"2025-04-04",9.204712867736816,{"date":792,"close":793},"2025-04-11",5.964653968811035,{"date":795,"close":796},"2025-04-17",6.885125160217285,{"date":798,"close":799},"2025-04-25",6.325479030609131,{"date":801,"close":802},"2025-05-02",6.516936779022217,{"date":804,"close":805},"2025-05-09",5.854197025299072,{"date":807,"close":808},"2025-05-16",7.511045932769775,{"date":810,"close":811},"2025-05-23",4.123711109161377,{"date":813,"close":814},"2025-05-30",4.027982234954834,{"date":816,"close":817},"2025-06-06",4.808541774749756,{"date":819,"close":820},"2025-06-13",4.860087871551514,{"date":822,"close":823},"2025-06-20",4.926362037658691,{"date":825,"close":826},"2025-06-27",5.095728874206543,{"date":828,"close":829},"2025-07-03",5.007363796234131,{"date":831,"close":832},"2025-07-11",5.154638767242432,{"date":834,"close":829},"2025-07-18",{"date":836,"close":837},"2025-07-25",5.670103073120117,{"date":839,"close":840},"2025-07-28",5.434462070465088,{"date":842,"close":843},"2025-07-29",5.139912128448486,{"date":845,"close":846},"2025-07-30",4.720177173614502,{"date":848,"close":849},"2025-07-31",4.801177978515625,{"date":851,"close":852},"2025-08-01",4.646539211273193,{"date":854,"close":855},"2025-08-04",4.5876288414001465,{"date":857,"close":858},"2025-08-05",4.624447822570801,{"date":860,"close":861},"2025-08-06",4.874815940856934,{"date":863,"close":864},"2025-08-07",4.653903007507324,{"date":866,"close":867},"2025-08-08",4.506627082824707,{"date":869,"close":870},"2025-08-11",4.536081790924072,{"date":872,"close":873},"2025-08-12",4.204712867736816,{"date":875,"close":876},"2025-08-13",4.418262004852295,{"date":878,"close":879},"2025-08-14",4.403534889221191,{"date":881,"close":882},"2025-08-15",4.23416805267334,{"date":884,"close":870},"2025-08-18",{"date":886,"close":887},"2025-08-19",4.359352111816406,{"date":889,"close":876},"2025-08-20",{"date":891,"close":879},"2025-08-21",{"date":893,"close":894},"2025-08-22",5.4123711585998535,{"date":896,"close":820},"2025-08-25",{"date":898,"close":899},"2025-08-26",5.051546096801758,{"date":901,"close":902},"2025-08-27",4.580265045166016,{"date":904,"close":905},"2025-08-28",4.550809860229492,{"date":907,"close":908},"2025-08-29",7.8792338371276855,{"date":910,"close":911},"2025-09-02",6.737850189208984,{"date":913,"close":914},"2025-09-03",7.731958866119385,{"date":916,"close":917},"2025-09-04",7.952871799468994,{"date":919,"close":917},"2025-09-05",{"date":921,"close":922},"2025-09-08",6.296023845672607,{"date":924,"close":925},"2025-09-09",5.375552177429199,{"date":927,"close":928},"2025-09-10",5.162003040313721,{"date":930,"close":931},"2025-09-11",5.692193984985352,{"date":933,"close":934},"2025-09-12",5.6038289070129395,{"date":936,"close":937},"2025-09-15",5.272459030151367,{"date":939,"close":940},"2025-09-16",5.103093147277832,{"date":942,"close":943},"2025-09-17",4.941090106964111,{"date":945,"close":946},"2025-09-18",4.543446063995361,{"date":948,"close":949},"2025-09-19",4.329896926879883,{"date":951,"close":952},"2025-09-22",4.351987838745117,{"date":954,"close":955},"2025-09-23",4.374080181121826,{"date":957,"close":958},"2025-09-24",4.101620197296143,{"date":960,"close":961},"2025-09-25",3.9543449878692627,{"date":963,"close":964},"2025-09-26",4.07952880859375,{"date":966,"close":967},"2025-09-29",4.160530090332031,{"date":969,"close":970},"2025-09-30",4.226803779602051,{"date":972,"close":973},"2025-10-01",4.447717189788818,{"date":975,"close":858},"2025-10-02",{"date":977,"close":978},"2025-10-03",5.058909893035889,{"date":980,"close":981},"2025-10-06",5.081000804901123,{"date":983,"close":984},"2025-10-07",4.977909088134766,{"date":986,"close":987},"2025-10-08",5.022090911865234,{"date":989,"close":990},"2025-10-09",4.779087066650391,{"date":992,"close":993},"2025-10-10",4.837996959686279,{"date":995,"close":843},"2025-10-13",{"date":997,"close":998},"2025-10-14",5.217230796813965,{"date":1000,"close":1001},"2025-10-15",5.294550895690918,{"date":1003,"close":1004},"2025-10-16",5.346096992492676,{"date":1006,"close":1007},"2025-10-17",5.493372917175293,{"date":1009,"close":1010},"2025-10-20",5.3092780113220215,{"date":1012,"close":1013},"2025-10-21",5.257731914520264,{"date":1015,"close":1016},"2025-10-22",4.933725833892822,{"date":1018,"close":984},"2025-10-23",{"date":1020,"close":940},"2025-10-24",{"date":1022,"close":928},"2025-10-27",{"date":1024,"close":984},"2025-10-28",{"date":1026,"close":1027},"2025-10-29",4.834314823150635,{"date":1029,"close":1030},"2025-10-30",4.882180213928223,{"date":1032,"close":1033},"2025-10-31",4.1973490715026855,{"date":1035,"close":1036},"2025-11-03",4.086892127990723,{"date":1038,"close":1039},"2025-11-04",3.8291609287261963,{"date":1041,"close":1042},"2025-11-05",3.899116039276123,{"date":1044,"close":1045},"2025-11-06",3.9027979373931885,{"date":1047,"close":1048},"2025-11-07",3.5125179290771484,{"date":1050,"close":1051},"2025-11-10",8.77025032043457,{"date":1053,"close":1054},"2025-11-11",9.793813705444336,{"date":1056,"close":1057},"2025-11-12",8.83652400970459,{"date":1059,"close":1060},"2025-11-13",7.54786491394043,{"date":1062,"close":908},"2025-11-14",{"date":1064,"close":1065},"2025-11-17",7.470544815063477,{"date":1067,"close":1068},"2025-11-18",8.188512802124023,{"date":1070,"close":1071},"2025-11-19",7.407952785491943,{"date":1073,"close":1074},"2025-11-20",7.422679901123047,{"date":1076,"close":1077},"2025-11-21",7.827688217163086,{"date":1079,"close":1080},"2025-11-24",8.637702941894531,{"date":1082,"close":1083},"2025-11-25",8.630338668823242,{"date":1085,"close":1086},"2025-11-26",7.835052013397217,{"date":1088,"close":914},"2025-11-28",{"date":1090,"close":1091},"2025-12-01",6.620028972625732,{"date":1093,"close":1094},"2025-12-02",6.774669170379639,{"date":1096,"close":1097},"2025-12-03",7.179676055908203,{"date":1099,"close":1100},"2025-12-04",6.5243000984191895,{"date":1102,"close":1103},"2025-12-05",6.421207904815674,{"date":1105,"close":1106},"2025-12-08",5.456553936004639,{"date":1108,"close":1109},"2025-12-09",5.648012161254883,{"date":1111,"close":1112},"2025-12-10",6.848306179046631,{"date":1114,"close":1115},"2025-12-11",6.634757041931152,{"date":1117,"close":1118},"2025-12-12",6.936672210693359,{"date":1120,"close":1121},"2025-12-15",6.362297058105469,{"date":1123,"close":1124},"2025-12-16",5.957290172576904,{"date":1126,"close":1013},"2025-12-17",{"date":1128,"close":1129},"2025-12-18",5.567009925842285,{"date":1131,"close":1132},"2025-12-19",6.178203105926514,{"date":1134,"close":1135},"2025-12-22",6.075109958648682,{"date":1137,"close":1138},"2025-12-23",6.038291931152344,{"date":1140,"close":1141},"2025-12-24",5.868925094604492,{"date":1143,"close":1144},"2025-12-26",5.990427017211914,{"date":1146,"close":1141},"2025-12-29",{"date":1148,"close":1149},"2025-12-30",5.824741840362549,{"date":1151,"close":1152},"2025-12-31",6.119293212890625,{"date":1154,"close":1155},"2026-01-02",6.465390205383301,{"date":1157,"close":1158},"2026-01-05",6.089838027954102,{"date":1160,"close":1161},"2026-01-06",5.729012966156006,{"date":1163,"close":1164},"2026-01-07",5.522828102111816,{"date":1166,"close":1167},"2026-01-08",5.273931980133057,{"date":1169,"close":1170},"2026-01-09",5.515463829040527,{"date":1172,"close":1173},"2026-01-12",5.136229991912842,{"date":1175,"close":1176},"2026-01-13",5.191458225250244,{"date":1178,"close":826},"2026-01-14",{"date":1180,"close":1181},"2026-01-15",5.176730155944824,{"date":1183,"close":937},"2026-01-16",{"date":1185,"close":1186},"2026-01-20",5.2135491371154785,{"date":1188,"close":1189},"2026-01-21",5.250368118286133,{"date":1191,"close":1192},"2026-01-22",5.132547855377197,{"date":1194,"close":1195},"2026-01-23",12.326951026916504,{"date":1197,"close":1198},"2026-01-26",14.38880729675293,{"date":1200,"close":1201},"2026-01-27",15.110457420349121,{"date":1203,"close":1204},"2026-01-28",13.446244239807129,{"date":1206,"close":1207},"2026-01-29",14.042710304260254,{"date":1209,"close":1210},"2026-01-30",12.614137649536133,{"date":1212,"close":1213},"2026-02-02",10.9425630569458,{"date":1215,"close":1216},"2026-02-03",9.66862964630127,{"date":1218,"close":1219},"2026-02-04",10.139911651611328,{"date":1221,"close":1222},"2026-02-05",9.992635726928711,{"date":1224,"close":1225},"2026-02-06",10.279823303222656,{"date":1227,"close":1228},"2026-02-09",9.941089630126953,{"date":1230,"close":1231},"2026-02-10",9.955817222595215,{"date":1233,"close":1234},"2026-02-11",9.985272407531738,{"date":1236,"close":1237},"2026-02-12",9.189985275268555,{"date":1239,"close":1240},"2026-02-13",8.667158126831055,{"date":1242,"close":1243},"2026-02-17",8.431516647338867,{"date":1245,"close":1246},"2026-02-18",8.328424453735352,{"date":1248,"close":1249},"2026-02-19",7.901325225830078,{"date":1251,"close":1252},"2026-02-20",8.019145965576172,{"date":1254,"close":1255},"2026-02-23",7.415317058563232,{"date":1257,"close":1077},"2026-02-24",{"date":1259,"close":1260},"2026-02-25",8.946981430053711,{"date":1262,"close":1263},"2026-02-26",8.475700378417969,{"date":1265,"close":1266},"2026-02-27",8.394698143005371,{"date":1268,"close":1269},"2026-03-02",9.53608226776123,{"date":1271,"close":1272},"2026-03-03",10.117819786071777,{"date":1274,"close":1275},"2026-03-04",10.162002563476562,{"date":1277,"close":1278},"2026-03-05",10.706921577453613,{"date":1280,"close":1228},"2026-03-06",{"date":1282,"close":1283},"2026-03-09",9.867451667785645,{"date":1285,"close":1286},"2026-03-10",10.655376434326172,{"date":1288,"close":1289},"2026-03-11",10.316641807556152,{"date":1291,"close":1292},"2026-03-12",9.594992637634277,{"date":1294,"close":1295},"2026-03-13",9.749631881713867,{"date":1297,"close":1298},"2026-03-16",10.625920295715332,{"date":1300,"close":1301},"2026-03-17",10.92047119140625,{"date":161,"close":1303},11.111928939819336,{"date":1305,"close":1278},"2026-03-19",{"date":1307,"close":1289},"2026-03-20",{"date":1309,"close":1310},"2026-03-23",9.808542251586914,{"date":1312,"close":1313},"2026-03-24",10.033137321472168,{"date":1315,"close":1316},"2026-03-25",10.567009925842285,{"date":1318,"close":1319},"2026-03-26",10.891016006469727,{"date":1321,"close":1322},"2026-03-27",13.505154609680176,{"date":1324,"close":1325},"2026-03-30",11.435935020446777,{"date":134,"close":1327},10.176730155944824,{"date":1329,"close":1330},"2026-04-01",8.689249038696289,{"date":1332,"close":1263},"2026-04-02",{"date":1334,"close":1335},"2026-04-06",7.614138126373291,{"date":1337,"close":1338},"2026-04-07",12.130000114440918,{"date":1340,"close":1341},"2026-04-08",11.050000190734863,{"date":1343,"close":1344},"2026-04-09",11.510000228881836,{"date":1346,"close":1347},"2026-04-10",10.899999618530273,{"date":1349,"close":1350},"2026-04-13",13.289999961853027,{"date":1352,"close":1353},"2026-04-14",16.020000457763672,{"date":1355,"close":1356},"2026-04-15",14.725000381469727,{"date":1358,"close":1359},"2026-04-16",15.890000343322754,{"date":1361,"close":1362},"2026-04-17",16.399999618530273,{"date":1364,"close":1365},"2026-04-20",16.860000610351562,{"date":1367,"close":1368},"2026-04-21",17,{"date":1370,"close":1371},"2026-04-22",17.360000610351562,{"date":1373,"close":1374},"2026-04-23",16.420000076293945,{"date":1376,"close":1377},"2026-04-24",17.1200008392334,{"date":1379,"close":1380},"2026-04-27",17.940000534057617,{"date":1382,"close":1383},"2026-04-28",17.440000534057617,{"date":1385,"close":1386},"2026-04-29",15.850000381469727,{"date":1388,"close":1389},"2026-04-30",15.899999618530273,{"date":1391,"close":1392},"2026-05-01",14.710000038146973,{"date":1394,"close":1395},"2026-05-04",13.100000381469727,{"date":1397,"close":1398},"2026-05-05",13.930000305175781,{"date":1400,"close":1401},"2026-05-06",13.449999809265137,{"date":1403,"close":1404},"2026-05-07",13.850000381469727,{"date":1406,"close":1407},"2026-05-08",13.949999809265137,{"date":1409,"close":1410},"2026-05-11",14.029999732971191,{"date":1412,"close":1413},"2026-05-12",15.09000015258789,{"date":1415,"close":1416},"2026-05-13",19.25,{"date":1418,"close":1419},"2026-05-14",20.920000076293945,{"date":1421,"close":1422},"2026-05-15",19.899999618530273,{"date":1424,"close":1425},"2026-05-18",18.440000534057617,{"date":1427,"close":1428},"2026-05-19",22.200000762939453,{"date":1430,"close":1431},"2026-05-20",23.889999389648438,{"date":1433,"close":1434},"2026-05-21",24.459999084472656,{"date":1436,"close":1437},"2026-05-22",22.889999389648438,{"date":1439,"close":1440},"2026-05-26",23.1200008392334,{"date":1442,"close":1443},"2026-05-27",21.739999771118164,{"date":1445,"close":1446},"2026-05-28",21.020000457763672,{"date":1448,"close":1449},"2026-05-29",19,{"date":1451,"close":1452},"2026-06-01",20.790000915527344,{"date":1454,"close":1455},"2026-06-02",20.899999618530273,{"date":1457,"close":1458},"2026-06-03",21.34000015258789,{"date":1460,"close":1455},"2026-06-04",{"date":1462,"close":1463},"2026-06-05",18.68000030517578,{"date":1465,"close":1466},"2026-06-08",17.25,{"date":1468,"close":1469},"2026-06-09",16.700000762939453,{"date":1471,"close":1472},"2026-06-10",16.829999923706055,{"date":1474,"close":1475},"2026-06-11",18.1200008392334,{"date":1477,"close":1478},"2026-06-12",18.905000686645508,{"date":1480,"close":1481},"2026-06-15",19.360000610351562,{"date":1483,"close":1484},"2026-06-16",20.760000228881836,{"date":1486,"close":1487},"2026-06-17",21.06999969482422,{"date":1489,"close":1490},"2026-06-18",22.530000686645508,{"date":1492,"close":1493},"2026-06-22",22.969999313354492,{"date":1495,"close":1496},"2026-06-23",21.43000030517578,{"date":1498,"close":1499},"2026-06-24",21.440000534057617,{"date":126,"close":1501},21.719999313354492,{"date":1503,"close":1434},"2026-06-26",{"date":1505,"close":1506},"2026-06-29",20.540000915527344,{"date":114,"close":1508},21.704999923706055,{"date":78,"close":1510},21.059999465942383,{"date":1512,"close":1513},"2026-07-02",17.3700008392334,{"date":1515,"close":1516},"2026-07-06",18.030000686645508,{"date":44,"close":1518},16.670000076293945,{"date":1520,"close":1521},"2026-07-08",16.5,{"date":1523,"close":183},"2026-07-09",{"date":1525,"close":1526},"2026-07-10",16.790000915527344,{"date":1528,"close":1529},"2026-07-13",15.079999923706055,{"date":1531,"close":1532},"2026-07-14",15.529999732971191,{"date":1534,"close":1535},"2026-07-15",14.59000015258789,{"date":1537,"close":1538},"2026-07-16",13.270000457763672,{"date":1540,"close":1541},"2026-07-17",14.039999961853027,{"date":1543,"close":1544},"2026-07-20",12.699999809265137,{"date":1546,"close":1547},"2026-07-21",13.0600004196167,{"date":1549,"close":1550},"2026-07-22",13.199999809265137,{"date":1552,"close":1553},"2026-07-23",12.6899995803833,{"date":1555,"close":1556},"2026-07-27",12.640000343322754,{"count":190,"fetchedAt":1558,"source":185},"2026-07-29T02:08:42.828Z",1785290922725]