[{"data":1,"prerenderedAt":1488},["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-NABL":25,"$fDrfSwlO7B6C4P1_xuem6jmxHxNKiZoZIverism6qLAI":26,"ticker-mcap-NABL":159,"ticker-profile-NABL":169,"ticker-earnings-NABL":183,"ticker-congress-NABL":187},{"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":155},{"identity":28,"transactions":33,"sectorSlug":135,"relatedTickers":136},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1834488","N-able, Inc.","Technology","NABL",[34,47,56,61,66,70,74,87,95,103,111,119,127],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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},"2026-06-01T20:50:02.000Z","0001193125-26-251641-0","SLTA IV (GP), L.L.C.","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834488\u002F000119312526251641\u002F0001193125-26-251641-index.htm",104346,352499,"A","2026-05-28","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":50,"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":38,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-01T00:00:00.000Z","0002101371-26-000002-0","4","Pulvermueller Patrick Michael","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2101371\u002F000210137126000002\u002F0002101371-26-000002-index.htm",52173,99666,{"cik":29,"filedAt":48,"filingId":57,"formType":50,"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":58,"ownerTitle":38,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":59,"shares":54,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001197848-26-000002-0","BOCK WILLIAM G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197848\u002F000119784826000002\u002F0001197848-26-000002-index.htm",168006,{"cik":29,"filedAt":48,"filingId":62,"formType":50,"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":63,"ownerTitle":38,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":64,"shares":54,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001873004-26-000002-0","Lewis Darryl M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1873004\u002F000187300426000002\u002F0001873004-26-000002-index.htm",147663,{"cik":29,"filedAt":48,"filingId":67,"formType":50,"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":68,"ownerTitle":38,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":69,"shares":54,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001722501-26-000002-0","McMartin James Cameron","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722501\u002F000172250126000002\u002F0001722501-26-000002-index.htm",{"cik":29,"filedAt":48,"filingId":71,"formType":50,"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":72,"ownerTitle":38,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":73,"shares":54,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-251604-0","Widmann Michael A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804906\u002F000119312526251604\u002F0001193125-26-251604-index.htm",{"cik":29,"filedAt":75,"filingId":76,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":46},"2026-05-19T00:00:00.000Z","0001765729-26-000008-0","Pagliuca John","President and CEO",3.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765729\u002F000176572926000008\u002F0001765729-26-000008-index.htm",21323,1970487,70792.36,"F","2026-05-15","Tax withholding",{"cik":29,"filedAt":75,"filingId":88,"formType":50,"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":89,"ownerTitle":90,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":46},"0001572329-26-000008-0","Stagno Christopher","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1572329\u002F000157232926000008\u002F0001572329-26-000008-index.htm",1879,71702,6238.28,{"cik":29,"filedAt":75,"filingId":96,"formType":50,"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":97,"ownerTitle":98,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":46},"0001856901-26-000008-0","Adler Michael I","EVP, CTPO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856901\u002F000185690126000008\u002F0001856901-26-000008-index.htm",4585,605398,15222.199999999999,{"cik":29,"filedAt":75,"filingId":104,"formType":50,"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":105,"ownerTitle":106,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":46},"0001856752-26-000008-0","Colletti Frank","EVP, Chief Revenue Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856752\u002F000185675226000008\u002F0001856752-26-000008-index.htm",7521,553402,24969.719999999998,{"cik":29,"filedAt":75,"filingId":112,"formType":50,"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":113,"ownerTitle":114,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":46},"0001857436-26-000008-0","O'Brien Tim James","EVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857436\u002F000185743626000008\u002F0001857436-26-000008-index.htm",9713,775286,32247.16,{"cik":29,"filedAt":75,"filingId":120,"formType":50,"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":121,"ownerTitle":122,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":46},"0001857444-26-000008-0","Pai Kathleen","EVP, Chief People Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857444\u002F000185744426000008\u002F0001857444-26-000008-index.htm",2669,621428,8861.08,{"cik":29,"filedAt":75,"filingId":128,"formType":50,"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":129,"ownerTitle":130,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":46},"0001405215-26-000008-0","Anastos Peter C","EVP, GC, Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1405215\u002F000140521526000008\u002F0001405215-26-000008-index.htm",3136,461326,10411.519999999999,"technology",[137,140,143,146,149,152],{"ticker":138,"issuerName":139},"CRWV","CoreWeave, Inc.",{"ticker":141,"issuerName":142},"DELL","Dell Technologies Inc.",{"ticker":144,"issuerName":145},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":147,"issuerName":148},"VICR","VICOR CORP",{"ticker":150,"issuerName":151},"NET","Cloudflare, Inc.",{"ticker":153,"issuerName":154},"RDDT","Reddit, Inc.",{"count":156,"fetchedAt":157,"source":158},13,"2026-07-25T22:38:49.150Z","sqlite",{"data":160,"meta":166},{"value":161,"quality":162,"closeDate":163,"ageDays":164,"sharesAsOf":165},732791567.8616691,"fresh","2026-07-23",2,"2026-05-04",{"count":167,"fetchedAt":168,"source":158},1,"2026-07-25T22:38:49.151Z",{"data":170,"meta":182},{"ticker":32,"ceo":171,"industry":172,"fullTimeEmployees":173,"ipoDate":174,"country":175,"state":176,"city":177,"website":178,"exchangeShort":25,"marketCap":25,"beta":179,"range52w":180,"fetchedAt":181},"John Pagliuca","Information Technology Services",1800,"2021-07-19","US","MA","Burlington","https:\u002F\u002Fwww.n-able.com",0.533,"2.92-9.04","2026-07-12T21:01:13.057Z",{"count":167,"fetchedAt":168,"source":158},{"data":184,"meta":186},{"ticker":32,"points":185},[],{"count":167,"fetchedAt":168,"source":158},{"data":188,"meta":1486},{"congressTrades":189,"insiderTrades":190,"priceHistory":204,"ticker":32},[],[191,192,193,194,195,196,197,198,199,200,201,202,203],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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":48,"filingId":49,"formType":50,"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":38,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":57,"formType":50,"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":58,"ownerTitle":38,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":59,"shares":54,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":62,"formType":50,"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":63,"ownerTitle":38,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":64,"shares":54,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":67,"formType":50,"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":68,"ownerTitle":38,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":69,"shares":54,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":71,"formType":50,"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":72,"ownerTitle":38,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":73,"shares":54,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":75,"filingId":76,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":88,"formType":50,"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":89,"ownerTitle":90,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":96,"formType":50,"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":97,"ownerTitle":98,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":104,"formType":50,"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":105,"ownerTitle":106,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":112,"formType":50,"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":113,"ownerTitle":114,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":120,"formType":50,"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":121,"ownerTitle":122,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":128,"formType":50,"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":129,"ownerTitle":130,"ownershipType":52,"pricePerShare":79,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":84,"transactionDate":85},[205,208,211,214,217,220,223,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,361,363,366,369,372,375,377,380,383,386,389,392,394,397,400,403,406,409,412,415,417,419,422,424,427,429,431,434,437,440,443,446,449,452,455,458,461,464,466,469,472,475,478,481,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,536,539,542,544,546,549,552,555,558,561,564,567,570,573,576,579,582,584,587,590,592,594,597,599,602,605,608,611,613,616,618,621,623,626,628,631,634,637,640,643,646,649,651,654,657,660,663,666,669,672,675,678,681,684,687,690,692,695,697,700,703,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,809,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,856,859,861,864,866,868,871,874,876,879,882,885,888,890,893,895,898,900,903,906,909,912,915,918,920,922,924,927,929,932,934,936,939,942,945,948,951,954,957,960,962,965,967,970,973,976,978,980,982,984,986,989,991,993,996,998,1000,1002,1005,1008,1010,1013,1015,1018,1020,1023,1026,1029,1032,1035,1038,1040,1043,1045,1047,1050,1052,1055,1057,1060,1062,1064,1066,1069,1072,1075,1077,1079,1081,1083,1085,1088,1091,1094,1097,1099,1102,1105,1108,1111,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1147,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1276,1278,1281,1283,1286,1289,1291,1294,1296,1298,1301,1304,1307,1310,1313,1315,1318,1321,1323,1325,1327,1329,1331,1333,1336,1338,1341,1343,1346,1349,1352,1355,1357,1360,1362,1365,1368,1371,1374,1377,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1472,1474,1476,1479,1481,1484],{"date":206,"close":207},"2021-07-30",13.800000190734863,{"date":209,"close":210},"2021-08-06",14.550000190734863,{"date":212,"close":213},"2021-08-13",13.510000228881836,{"date":215,"close":216},"2021-08-20",13.260000228881836,{"date":218,"close":219},"2021-08-27",13.779999732971191,{"date":221,"close":222},"2021-09-03",14.399999618530273,{"date":224,"close":222},"2021-09-10",{"date":226,"close":227},"2021-09-17",15.520000457763672,{"date":229,"close":230},"2021-09-24",13.539999961853027,{"date":232,"close":233},"2021-10-01",12.779999732971191,{"date":235,"close":236},"2021-10-08",12.3100004196167,{"date":238,"close":239},"2021-10-15",12.970000267028809,{"date":241,"close":242},"2021-10-22",12.880000114440918,{"date":244,"close":245},"2021-10-29",13.300000190734863,{"date":247,"close":248},"2021-11-05",13.829999923706055,{"date":250,"close":251},"2021-11-12",13.319999694824219,{"date":253,"close":254},"2021-11-19",11.90999984741211,{"date":256,"close":257},"2021-11-26",11.270000457763672,{"date":259,"close":260},"2021-12-03",11.130000114440918,{"date":262,"close":263},"2021-12-10",12.430000305175781,{"date":265,"close":266},"2021-12-17",11.40999984741211,{"date":268,"close":269},"2021-12-23",11.720000267028809,{"date":271,"close":272},"2021-12-31",11.100000381469727,{"date":274,"close":275},"2022-01-07",10.260000228881836,{"date":277,"close":278},"2022-01-14",10.15999984741211,{"date":280,"close":281},"2022-01-21",9.979999542236328,{"date":283,"close":284},"2022-01-28",10.539999961853027,{"date":286,"close":287},"2022-02-04",11.289999961853027,{"date":289,"close":266},"2022-02-11",{"date":291,"close":292},"2022-02-18",11.050000190734863,{"date":294,"close":295},"2022-02-25",11.020000457763672,{"date":297,"close":298},"2022-03-04",10.6899995803833,{"date":300,"close":301},"2022-03-11",10.270000457763672,{"date":303,"close":304},"2022-03-18",9.819999694824219,{"date":306,"close":307},"2022-03-25",9.270000457763672,{"date":309,"close":310},"2022-04-01",9.420000076293945,{"date":312,"close":313},"2022-04-08",8.829999923706055,{"date":315,"close":316},"2022-04-14",10.050000190734863,{"date":318,"close":319},"2022-04-22",9.789999961853027,{"date":321,"close":322},"2022-04-29",10,{"date":324,"close":325},"2022-05-06",9.770000457763672,{"date":327,"close":328},"2022-05-13",9.020000457763672,{"date":330,"close":331},"2022-05-20",9.479999542236328,{"date":333,"close":334},"2022-05-27",10.380000114440918,{"date":336,"close":337},"2022-06-03",10.850000381469727,{"date":339,"close":340},"2022-06-10",10.220000267028809,{"date":342,"close":343},"2022-06-17",10.65999984741211,{"date":345,"close":346},"2022-06-24",9.279999732971191,{"date":348,"close":349},"2022-07-01",8.859999656677246,{"date":351,"close":352},"2022-07-08",9.550000190734863,{"date":354,"close":355},"2022-07-15",8.960000038146973,{"date":357,"close":358},"2022-07-22",9.539999961853027,{"date":360,"close":304},"2022-07-29",{"date":362,"close":340},"2022-08-05",{"date":364,"close":365},"2022-08-12",10.100000381469727,{"date":367,"close":368},"2022-08-19",10.039999961853027,{"date":370,"close":371},"2022-08-26",10.1899995803833,{"date":373,"close":374},"2022-09-02",9.850000381469727,{"date":376,"close":365},"2022-09-09",{"date":378,"close":379},"2022-09-16",10.170000076293945,{"date":381,"close":382},"2022-09-23",9.010000228881836,{"date":384,"close":385},"2022-09-30",9.229999542236328,{"date":387,"close":388},"2022-10-07",10.3100004196167,{"date":390,"close":391},"2022-10-14",9.699999809265137,{"date":393,"close":334},"2022-10-21",{"date":395,"close":396},"2022-10-28",10.890000343322754,{"date":398,"close":399},"2022-11-04",9.859999656677246,{"date":401,"close":402},"2022-11-11",11.640000343322754,{"date":404,"close":405},"2022-11-18",11.170000076293945,{"date":407,"close":408},"2022-11-25",11.380000114440918,{"date":410,"close":411},"2022-12-02",11.539999961853027,{"date":413,"close":414},"2022-12-09",11.15999984741211,{"date":416,"close":343},"2022-12-16",{"date":418,"close":365},"2022-12-23",{"date":420,"close":421},"2022-12-30",10.279999732971191,{"date":423,"close":316},"2023-01-06",{"date":425,"close":426},"2023-01-13",10.010000228881836,{"date":428,"close":421},"2023-01-20",{"date":430,"close":340},"2023-01-27",{"date":432,"close":433},"2023-02-03",10.729999542236328,{"date":435,"close":436},"2023-02-10",10.199999809265137,{"date":438,"close":439},"2023-02-17",10.130000114440918,{"date":441,"close":442},"2023-02-24",12.260000228881836,{"date":444,"close":445},"2023-03-03",12.449999809265137,{"date":447,"close":448},"2023-03-10",11.609999656677246,{"date":450,"close":451},"2023-03-17",12.069999694824219,{"date":453,"close":454},"2023-03-24",11.979999542236328,{"date":456,"close":457},"2023-03-31",13.199999809265137,{"date":459,"close":460},"2023-04-06",13.100000381469727,{"date":462,"close":463},"2023-04-14",13.479999542236328,{"date":465,"close":457},"2023-04-21",{"date":467,"close":468},"2023-04-28",12.75,{"date":470,"close":471},"2023-05-05",12.569999694824219,{"date":473,"close":474},"2023-05-12",13.720000267028809,{"date":476,"close":477},"2023-05-19",15.069999694824219,{"date":479,"close":480},"2023-05-26",14.050000190734863,{"date":482,"close":210},"2023-06-02",{"date":484,"close":485},"2023-06-09",14.489999771118164,{"date":487,"close":488},"2023-06-16",14.529999732971191,{"date":490,"close":491},"2023-06-23",14.260000228881836,{"date":493,"close":494},"2023-06-30",14.40999984741211,{"date":496,"close":497},"2023-07-07",14.029999732971191,{"date":499,"close":500},"2023-07-14",14.59000015258789,{"date":502,"close":503},"2023-07-21",13.760000228881836,{"date":505,"close":506},"2023-07-28",14.010000228881836,{"date":508,"close":509},"2023-08-04",13.6899995803833,{"date":511,"close":512},"2023-08-11",13.5600004196167,{"date":514,"close":515},"2023-08-18",13.130000114440918,{"date":517,"close":518},"2023-08-25",13.109999656677246,{"date":520,"close":521},"2023-09-01",13.449999809265137,{"date":523,"close":524},"2023-09-08",13.4399995803833,{"date":526,"close":527},"2023-09-15",13.380000114440918,{"date":529,"close":530},"2023-09-22",13.350000381469727,{"date":532,"close":533},"2023-09-29",12.899999618530273,{"date":535,"close":457},"2023-10-06",{"date":537,"close":538},"2023-10-13",12.760000228881836,{"date":540,"close":541},"2023-10-20",12.609999656677246,{"date":543,"close":468},"2023-10-27",{"date":545,"close":521},"2023-11-03",{"date":547,"close":548},"2023-11-10",13.699999809265137,{"date":550,"close":551},"2023-11-17",11.8100004196167,{"date":553,"close":554},"2023-11-24",11.890000343322754,{"date":556,"close":557},"2023-12-01",12.229999542236328,{"date":559,"close":560},"2023-12-08",12.1899995803833,{"date":562,"close":563},"2023-12-15",12.479999542236328,{"date":565,"close":566},"2023-12-22",13.09000015258789,{"date":568,"close":569},"2023-12-29",13.25,{"date":571,"close":572},"2024-01-05",12.890000343322754,{"date":574,"close":575},"2024-01-12",13.430000305175781,{"date":577,"close":578},"2024-01-19",13.289999961853027,{"date":580,"close":581},"2024-01-26",13.149999618530273,{"date":583,"close":575},"2024-02-02",{"date":585,"close":586},"2024-02-09",13.619999885559082,{"date":588,"close":589},"2024-02-16",13.3100004196167,{"date":591,"close":512},"2024-02-23",{"date":593,"close":589},"2024-03-01",{"date":595,"close":596},"2024-03-08",13.1899995803833,{"date":598,"close":457},"2024-03-15",{"date":600,"close":601},"2024-03-22",13.079999923706055,{"date":603,"close":604},"2024-03-28",13.069999694824219,{"date":606,"close":607},"2024-04-05",12.819999694824219,{"date":609,"close":610},"2024-04-12",12.5600004196167,{"date":612,"close":560},"2024-04-19",{"date":614,"close":615},"2024-04-26",12.399999618530273,{"date":617,"close":471},"2024-05-03",{"date":619,"close":620},"2024-05-10",12.640000343322754,{"date":622,"close":233},"2024-05-17",{"date":624,"close":625},"2024-05-24",12.489999771118164,{"date":627,"close":530},"2024-05-31",{"date":629,"close":630},"2024-06-07",14.170000076293945,{"date":632,"close":633},"2024-06-14",14.079999923706055,{"date":635,"close":636},"2024-06-21",14.789999961853027,{"date":638,"close":639},"2024-06-28",15.229999542236328,{"date":641,"close":642},"2024-07-05",14.710000038146973,{"date":644,"close":645},"2024-07-12",14.699999809265137,{"date":647,"close":648},"2024-07-19",14.149999618530273,{"date":650,"close":497},"2024-07-26",{"date":652,"close":653},"2024-08-02",13.520000457763672,{"date":655,"close":656},"2024-08-09",13.050000190734863,{"date":658,"close":659},"2024-08-16",12.789999961853027,{"date":661,"close":662},"2024-08-23",12.699999809265137,{"date":664,"close":665},"2024-08-30",12.859999656677246,{"date":667,"close":668},"2024-09-06",12.529999732971191,{"date":670,"close":671},"2024-09-13",12.510000228881836,{"date":673,"close":674},"2024-09-20",12.920000076293945,{"date":676,"close":677},"2024-09-27",12.989999771118164,{"date":679,"close":680},"2024-10-04",12.630000114440918,{"date":682,"close":683},"2024-10-11",12.600000381469727,{"date":685,"close":686},"2024-10-18",12.720000267028809,{"date":688,"close":689},"2024-10-25",12.390000343322754,{"date":691,"close":236},"2024-11-01",{"date":693,"close":694},"2024-11-08",11.229999542236328,{"date":696,"close":284},"2024-11-15",{"date":698,"close":699},"2024-11-22",10.369999885559082,{"date":701,"close":702},"2024-11-29",10.4399995803833,{"date":704,"close":388},"2024-12-06",{"date":706,"close":707},"2024-12-13",10.109999656677246,{"date":709,"close":710},"2024-12-20",9.65999984741211,{"date":712,"close":713},"2024-12-27",9.390000343322754,{"date":715,"close":716},"2025-01-03",9.3100004196167,{"date":718,"close":719},"2025-01-10",9.100000381469727,{"date":721,"close":722},"2025-01-17",9.239999771118164,{"date":724,"close":725},"2025-01-24",9.649999618530273,{"date":727,"close":728},"2025-01-31",9.6899995803833,{"date":730,"close":731},"2025-02-07",9.729999542236328,{"date":733,"close":734},"2025-02-14",9.930000305175781,{"date":736,"close":737},"2025-02-21",10.300000190734863,{"date":739,"close":740},"2025-02-28",10.029999732971191,{"date":742,"close":743},"2025-03-07",7.349999904632568,{"date":745,"close":746},"2025-03-14",7.630000114440918,{"date":748,"close":749},"2025-03-21",7.489999771118164,{"date":751,"close":752},"2025-03-28",7.260000228881836,{"date":754,"close":755},"2025-04-04",6.789999961853027,{"date":757,"close":758},"2025-04-11",6.679999828338623,{"date":760,"close":761},"2025-04-17",6.349999904632568,{"date":763,"close":764},"2025-04-25",7.010000228881836,{"date":766,"close":767},"2025-05-02",7.159999847412109,{"date":769,"close":770},"2025-05-09",7.519999980926514,{"date":772,"close":773},"2025-05-16",8.300000190734863,{"date":775,"close":776},"2025-05-23",7.71999979019165,{"date":778,"close":779},"2025-05-30",7.789999961853027,{"date":781,"close":782},"2025-06-06",8.140000343322754,{"date":784,"close":785},"2025-06-13",7.769999980926514,{"date":787,"close":788},"2025-06-20",7.510000228881836,{"date":790,"close":791},"2025-06-27",8.119999885559082,{"date":793,"close":794},"2025-07-03",8.25,{"date":796,"close":797},"2025-07-11",7.699999809265137,{"date":799,"close":800},"2025-07-18",7.96999979019165,{"date":802,"close":803},"2025-07-22",8.050000190734863,{"date":805,"close":806},"2025-07-23",8.100000381469727,{"date":808,"close":791},"2025-07-24",{"date":810,"close":811},"2025-07-25",8.210000038146973,{"date":813,"close":814},"2025-07-28",8.329999923706055,{"date":816,"close":817},"2025-07-29",8.319999694824219,{"date":819,"close":820},"2025-07-30",8.149999618530273,{"date":822,"close":823},"2025-07-31",8.079999923706055,{"date":825,"close":826},"2025-08-01",7.75,{"date":828,"close":829},"2025-08-04",8,{"date":831,"close":832},"2025-08-05",7.980000019073486,{"date":834,"close":835},"2025-08-06",8.010000228881836,{"date":837,"close":838},"2025-08-07",8.199999809265137,{"date":840,"close":841},"2025-08-08",7.480000019073486,{"date":843,"close":752},"2025-08-11",{"date":845,"close":846},"2025-08-12",7.449999809265137,{"date":848,"close":849},"2025-08-13",7.739999771118164,{"date":851,"close":852},"2025-08-14",7.639999866485596,{"date":854,"close":855},"2025-08-15",7.670000076293945,{"date":857,"close":858},"2025-08-18",7.880000114440918,{"date":860,"close":779},"2025-08-19",{"date":862,"close":863},"2025-08-20",7.53000020980835,{"date":865,"close":852},"2025-08-21",{"date":867,"close":832},"2025-08-22",{"date":869,"close":870},"2025-08-25",7.840000152587891,{"date":872,"close":873},"2025-08-26",7.800000190734863,{"date":875,"close":832},"2025-08-27",{"date":877,"close":878},"2025-08-28",8.039999961853027,{"date":880,"close":881},"2025-08-29",8.0600004196167,{"date":883,"close":884},"2025-09-02",7.989999771118164,{"date":886,"close":887},"2025-09-03",7.809999942779541,{"date":889,"close":870},"2025-09-04",{"date":891,"close":892},"2025-09-05",7.900000095367432,{"date":894,"close":817},"2025-09-08",{"date":896,"close":897},"2025-09-09",8.359999656677246,{"date":899,"close":838},"2025-09-10",{"date":901,"close":902},"2025-09-11",8.449999809265137,{"date":904,"close":905},"2025-09-12",8.229999542236328,{"date":907,"close":908},"2025-09-15",8.220000267028809,{"date":910,"close":911},"2025-09-16",8.1899995803833,{"date":913,"close":914},"2025-09-17",8.130000114440918,{"date":916,"close":917},"2025-09-18",8.430000305175781,{"date":919,"close":838},"2025-09-19",{"date":921,"close":897},"2025-09-22",{"date":923,"close":782},"2025-09-23",{"date":925,"close":926},"2025-09-24",8.15999984741211,{"date":928,"close":823},"2025-09-25",{"date":930,"close":931},"2025-09-26",8.09000015258789,{"date":933,"close":931},"2025-09-29",{"date":935,"close":873},"2025-09-30",{"date":937,"close":938},"2025-10-01",7.820000171661377,{"date":940,"close":941},"2025-10-02",7.920000076293945,{"date":943,"close":944},"2025-10-03",7.889999866485596,{"date":946,"close":947},"2025-10-06",7.929999828338623,{"date":949,"close":950},"2025-10-07",7.550000190734863,{"date":952,"close":953},"2025-10-08",7.690000057220459,{"date":955,"close":956},"2025-10-09",7.78000020980835,{"date":958,"close":959},"2025-10-10",7.5,{"date":961,"close":953},"2025-10-13",{"date":963,"close":964},"2025-10-14",7.610000133514404,{"date":966,"close":953},"2025-10-15",{"date":968,"close":969},"2025-10-16",7.650000095367432,{"date":971,"close":972},"2025-10-17",7.599999904632568,{"date":974,"close":975},"2025-10-20",7.940000057220459,{"date":977,"close":878},"2025-10-21",{"date":979,"close":829},"2025-10-22",{"date":981,"close":829},"2025-10-23",{"date":983,"close":791},"2025-10-24",{"date":985,"close":806},"2025-10-27",{"date":987,"close":988},"2025-10-28",8.170000076293945,{"date":990,"close":969},"2025-10-29",{"date":992,"close":785},"2025-10-30",{"date":994,"close":995},"2025-10-31",7.829999923706055,{"date":997,"close":938},"2025-11-03",{"date":999,"close":797},"2025-11-04",{"date":1001,"close":956},"2025-11-05",{"date":1003,"close":1004},"2025-11-06",8.5,{"date":1006,"close":1007},"2025-11-07",8.239999771118164,{"date":1009,"close":849},"2025-11-10",{"date":1011,"close":1012},"2025-11-11",7.949999809265137,{"date":1014,"close":835},"2025-11-12",{"date":1016,"close":1017},"2025-11-13",7.659999847412109,{"date":1019,"close":788},"2025-11-14",{"date":1021,"close":1022},"2025-11-17",7.179999828338623,{"date":1024,"close":1025},"2025-11-18",7.170000076293945,{"date":1027,"close":1028},"2025-11-19",7.130000114440918,{"date":1030,"close":1031},"2025-11-20",7.110000133514404,{"date":1033,"close":1034},"2025-11-21",7.28000020980835,{"date":1036,"close":1037},"2025-11-24",7.199999809265137,{"date":1039,"close":743},"2025-11-25",{"date":1041,"close":1042},"2025-11-26",7.239999771118164,{"date":1044,"close":1037},"2025-11-28",{"date":1046,"close":767},"2025-12-01",{"date":1048,"close":1049},"2025-12-02",7.289999961853027,{"date":1051,"close":846},"2025-12-03",{"date":1053,"close":1054},"2025-12-04",7.389999866485596,{"date":1056,"close":959},"2025-12-05",{"date":1058,"close":1059},"2025-12-08",7.559999942779541,{"date":1061,"close":1017},"2025-12-09",{"date":1063,"close":746},"2025-12-10",{"date":1065,"close":1059},"2025-12-11",{"date":1067,"close":1068},"2025-12-12",7.619999885559082,{"date":1070,"close":1071},"2025-12-15",7.460000038146973,{"date":1073,"close":1074},"2025-12-16",7.579999923706055,{"date":1076,"close":1074},"2025-12-17",{"date":1078,"close":855},"2025-12-18",{"date":1080,"close":852},"2025-12-19",{"date":1082,"close":1059},"2025-12-22",{"date":1084,"close":743},"2025-12-23",{"date":1086,"close":1087},"2025-12-24",7.329999923706055,{"date":1089,"close":1090},"2025-12-26",7.400000095367432,{"date":1092,"close":1093},"2025-12-29",7.429999828338623,{"date":1095,"close":1096},"2025-12-30",7.539999961853027,{"date":1098,"close":841},"2025-12-31",{"date":1100,"close":1101},"2026-01-02",7.300000190734863,{"date":1103,"close":1104},"2026-01-05",7.369999885559082,{"date":1106,"close":1107},"2026-01-06",7.269999980926514,{"date":1109,"close":1110},"2026-01-07",7.440000057220459,{"date":1112,"close":1107},"2026-01-08",{"date":1114,"close":1115},"2026-01-09",7.309999942779541,{"date":1117,"close":1118},"2026-01-12",7.340000152587891,{"date":1120,"close":1121},"2026-01-13",7.210000038146973,{"date":1123,"close":764},"2026-01-14",{"date":1125,"close":1126},"2026-01-15",7.059999942779541,{"date":1128,"close":1129},"2026-01-16",6.579999923706055,{"date":1131,"close":1132},"2026-01-20",6.260000228881836,{"date":1134,"close":1135},"2026-01-21",6.309999942779541,{"date":1137,"close":1138},"2026-01-22",6.400000095367432,{"date":1140,"close":1141},"2026-01-23",6.449999809265137,{"date":1143,"close":1144},"2026-01-26",6.769999980926514,{"date":1146,"close":1129},"2026-01-27",{"date":1148,"close":1138},"2026-01-28",{"date":1150,"close":1151},"2026-01-29",6.150000095367432,{"date":1153,"close":1154},"2026-01-30",6.070000171661377,{"date":1156,"close":1157},"2026-02-02",6.010000228881836,{"date":1159,"close":1160},"2026-02-03",5.590000152587891,{"date":1162,"close":1163},"2026-02-04",5.789999961853027,{"date":1165,"close":1166},"2026-02-05",5.510000228881836,{"date":1168,"close":1169},"2026-02-06",5.610000133514404,{"date":1171,"close":1172},"2026-02-09",5.539999961853027,{"date":1174,"close":1175},"2026-02-10",5.739999771118164,{"date":1177,"close":1178},"2026-02-11",5.440000057220459,{"date":1180,"close":1181},"2026-02-12",5.309999942779541,{"date":1183,"close":1184},"2026-02-13",5.349999904632568,{"date":1186,"close":1187},"2026-02-17",5.170000076293945,{"date":1189,"close":1190},"2026-02-18",5.320000171661377,{"date":1192,"close":1193},"2026-02-19",4.739999771118164,{"date":1195,"close":1196},"2026-02-20",4.760000228881836,{"date":1198,"close":1199},"2026-02-23",4.46999979019165,{"date":1201,"close":1202},"2026-02-24",4.5,{"date":1204,"close":1205},"2026-02-25",4.389999866485596,{"date":1207,"close":1208},"2026-02-26",4.510000228881836,{"date":1210,"close":1211},"2026-02-27",4.400000095367432,{"date":1213,"close":1214},"2026-03-02",4.440000057220459,{"date":1216,"close":1217},"2026-03-03",4.659999847412109,{"date":1219,"close":1220},"2026-03-04",4.789999961853027,{"date":1222,"close":1223},"2026-03-05",4.949999809265137,{"date":1225,"close":1226},"2026-03-06",4.980000019073486,{"date":1228,"close":1229},"2026-03-09",4.920000076293945,{"date":1231,"close":1232},"2026-03-10",4.769999980926514,{"date":1234,"close":1235},"2026-03-11",4.809999942779541,{"date":1237,"close":1232},"2026-03-12",{"date":1239,"close":1240},"2026-03-13",4.820000171661377,{"date":1242,"close":1243},"2026-03-16",4.840000152587891,{"date":1245,"close":1246},"2026-03-17",4.960000038146973,{"date":1248,"close":1249},"2026-03-18",5.039999961853027,{"date":1251,"close":1252},"2026-03-19",5.070000171661377,{"date":1254,"close":1255},"2026-03-20",5.019999980926514,{"date":1257,"close":1258},"2026-03-23",5.03000020980835,{"date":1260,"close":1232},"2026-03-24",{"date":1262,"close":1263},"2026-03-25",4.690000057220459,{"date":1265,"close":1266},"2026-03-26",4.800000190734863,{"date":1268,"close":1269},"2026-03-27",4.599999904632568,{"date":1271,"close":1272},"2026-03-30",4.679999828338623,{"date":1274,"close":1275},"2026-03-31",4.670000076293945,{"date":1277,"close":1263},"2026-04-01",{"date":1279,"close":1280},"2026-04-02",4.860000133514404,{"date":1282,"close":1240},"2026-04-06",{"date":1284,"close":1285},"2026-04-07",4.71999979019165,{"date":1287,"close":1288},"2026-04-08",4.699999809265137,{"date":1290,"close":1208},"2026-04-09",{"date":1292,"close":1293},"2026-04-10",4.210000038146973,{"date":1295,"close":1269},"2026-04-13",{"date":1297,"close":1217},"2026-04-14",{"date":1299,"close":1300},"2026-04-15",4.96999979019165,{"date":1302,"close":1303},"2026-04-16",5.110000133514404,{"date":1305,"close":1306},"2026-04-17",5.199999809265137,{"date":1308,"close":1309},"2026-04-20",5.28000020980835,{"date":1311,"close":1312},"2026-04-21",5.25,{"date":1314,"close":1309},"2026-04-22",{"date":1316,"close":1317},"2026-04-23",4.909999847412109,{"date":1319,"close":1320},"2026-04-24",5.179999828338623,{"date":1322,"close":1320},"2026-04-27",{"date":1324,"close":1309},"2026-04-28",{"date":1326,"close":1309},"2026-04-29",{"date":1328,"close":1320},"2026-04-30",{"date":1330,"close":1181},"2026-05-01",{"date":165,"close":1332},5.519999980926514,{"date":1334,"close":1335},"2026-05-05",5.46999979019165,{"date":1337,"close":1181},"2026-05-06",{"date":1339,"close":1340},"2026-05-07",5.150000095367432,{"date":1342,"close":1263},"2026-05-08",{"date":1344,"close":1345},"2026-05-11",4.090000152587891,{"date":1347,"close":1348},"2026-05-12",3.9100000858306885,{"date":1350,"close":1351},"2026-05-13",3.5299999713897705,{"date":1353,"close":1354},"2026-05-14",3.319999933242798,{"date":85,"close":1356},3.390000104904175,{"date":1358,"close":1359},"2026-05-18",3.5899999141693115,{"date":1361,"close":1359},"2026-05-19",{"date":1363,"close":1364},"2026-05-20",3.640000104904175,{"date":1366,"close":1367},"2026-05-21",3.559999942779541,{"date":1369,"close":1370},"2026-05-22",3.6600000858306885,{"date":1372,"close":1373},"2026-05-26",3.7100000381469727,{"date":1375,"close":1376},"2026-05-27",3.440000057220459,{"date":44,"close":1378},3.450000047683716,{"date":1380,"close":1381},"2026-05-29",3.700000047683716,{"date":1383,"close":1384},"2026-06-01",4.239999771118164,{"date":1386,"close":1387},"2026-06-02",4.170000076293945,{"date":1389,"close":1390},"2026-06-03",3.7899999618530273,{"date":1392,"close":1393},"2026-06-04",3.8399999141693115,{"date":1395,"close":1396},"2026-06-05",3.7799999713897705,{"date":1398,"close":1399},"2026-06-08",3.4800000190734863,{"date":1401,"close":1402},"2026-06-09",3.2300000190734863,{"date":1404,"close":1405},"2026-06-10",3.069999933242798,{"date":1407,"close":1408},"2026-06-11",3.190000057220459,{"date":1410,"close":1411},"2026-06-12",3.2100000381469727,{"date":1413,"close":1414},"2026-06-15",3.1600000858306885,{"date":1416,"close":1408},"2026-06-16",{"date":1418,"close":1419},"2026-06-17",3.049999952316284,{"date":1421,"close":1422},"2026-06-18",3.059999942779541,{"date":1424,"close":1425},"2026-06-22",3,{"date":1427,"close":1428},"2026-06-23",3.140000104904175,{"date":1430,"close":1431},"2026-06-24",3.25,{"date":1433,"close":1408},"2026-06-25",{"date":1435,"close":1436},"2026-06-26",3.5399999618530273,{"date":1438,"close":1439},"2026-06-29",3.690000057220459,{"date":1441,"close":1442},"2026-06-30",3.6700000762939453,{"date":1444,"close":1445},"2026-07-01",3.9200000762939453,{"date":1447,"close":1448},"2026-07-02",4.110000133514404,{"date":1450,"close":1451},"2026-07-06",4.21999979019165,{"date":1453,"close":1454},"2026-07-07",4.380000114440918,{"date":1456,"close":1457},"2026-07-08",4.360000133514404,{"date":1459,"close":1460},"2026-07-09",4.300000190734863,{"date":1462,"close":1463},"2026-07-10",4.230000019073486,{"date":1465,"close":1466},"2026-07-13",4.420000076293945,{"date":1468,"close":1208},"2026-07-14",{"date":1470,"close":1471},"2026-07-15",4.75,{"date":1473,"close":1272},"2026-07-16",{"date":1475,"close":1232},"2026-07-17",{"date":1477,"close":1478},"2026-07-20",4.900000095367432,{"date":1480,"close":1263},"2026-07-21",{"date":1482,"close":1483},"2026-07-22",4.269999980926514,{"date":163,"close":1485},3.890000104904175,{"count":167,"fetchedAt":1487,"source":158},"2026-07-25T22:38:49.179Z",1785019129049]