[{"data":1,"prerenderedAt":1411},["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-NCMI":25,"$f-h4EAUw40Ua8sZNQEhb_XRg-SKdEtiRT0W7gxt4QJZU":26,"ticker-mcap-NCMI":181,"ticker-profile-NCMI":191,"ticker-earnings-NCMI":205,"ticker-congress-NCMI":209,"i-lucide:info":1409},{"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":177},{"identity":28,"transactions":33,"sectorSlug":157,"relatedTickers":158},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1377630","National CineMedia, Inc.","Services","NCMI",[34,48,61,68,76,83,91,103,111,121,127,135,140,146,151],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001193125-26-294779-0","4","Woods Maria VG","Chief Legal Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881162\u002F000119312526294779\u002F0001193125-26-294779-index.htm",25833,175220,"M","2026-06-30","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001193125-26-294779-1",3.7724,12058,163162,45487.599200000004,"S","2026-07-02","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":60},58,"2026-05-05T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":62,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-294750-0","Lesinski Thomas F.","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1629303\u002F000119312526294750\u002F0001193125-26-294750-index.htm",103333,596892,{"cik":29,"filedAt":35,"filingId":69,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":65,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":73},"0001193125-26-294750-1",70168,526724,264701.7632,{"daysSinceLastFiling":74,"isFirstFiling":6,"priorFilingDate":75},3,"2026-06-29T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":77,"formType":37,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-294758-0","Ng Ronnie Y.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882162\u002F000119312526294758\u002F0001193125-26-294758-index.htm",51666,237423,{"cik":29,"filedAt":35,"filingId":84,"formType":37,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":80,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":88},"0001193125-26-294758-1",32328,205095,121954.1472,{"daysSinceLastFiling":89,"isFirstFiling":6,"priorFilingDate":90},5,"2026-06-26T14:30:45.000Z",{"cik":29,"filedAt":75,"filingId":92,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":54,"transactionDate":98,"intentLabel":99,"signalQuality":100,"insiderHistory":101},"0001193125-26-288553-0",3.5508,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1629303\u002F000119312526288553\u002F0001193125-26-288553-index.htm",46100,522459,163691.88,"2026-06-25","Open-market sale","discretionary-sell",{"daysSinceLastFiling":102,"isFirstFiling":6,"priorFilingDate":60},55,{"cik":29,"filedAt":75,"filingId":104,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":94,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":54,"transactionDate":109,"intentLabel":99,"signalQuality":100,"insiderHistory":110},"0001193125-26-288553-1",3.62,28900,493559,104618,"2026-06-26",{"daysSinceLastFiling":102,"isFirstFiling":6,"priorFilingDate":60},{"cik":29,"filedAt":90,"filingId":112,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":54,"transactionDate":118,"intentLabel":99,"signalQuality":100,"insiderHistory":119},"0001193125-26-284238-0",3.4183,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882162\u002F000119312526284238\u002F0001193125-26-284238-index.htm",19000,185757,64947.7,"2026-06-22",{"daysSinceLastFiling":120,"isFirstFiling":6,"priorFilingDate":60},52,{"cik":29,"filedAt":60,"filingId":122,"formType":37,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":126,"intentLabel":46,"signalQuality":47},"0001193125-26-206479-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882162\u002F000119312526206479\u002F0001193125-26-206479-index.htm",20649,217682,"2026-05-01",{"cik":29,"filedAt":60,"filingId":128,"formType":37,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":123,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":54,"transactionDate":133,"intentLabel":56,"signalQuality":57,"insiderHistory":134},"0001193125-26-206479-1",3.4464,12925,204757,44544.72,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":136,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":44,"transactionDate":126,"intentLabel":46,"signalQuality":47},"0001193125-26-206485-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881162\u002F000119312526206485\u002F0001193125-26-206485-index.htm",11799,154896,{"cik":29,"filedAt":60,"filingId":141,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":137,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":54,"transactionDate":133,"intentLabel":56,"signalQuality":57,"insiderHistory":145},"0001193125-26-206485-1",5509,149387,18986.2176,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":147,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":44,"transactionDate":126,"intentLabel":46,"signalQuality":47},"0001193125-26-206467-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1629303\u002F000119312526206467\u002F0001193125-26-206467-index.htm",29709,588740,{"cik":29,"filedAt":60,"filingId":152,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":148,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":54,"transactionDate":133,"intentLabel":56,"signalQuality":57,"insiderHistory":156},"0001193125-26-206467-1",20181,568559,69551.7984,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[159,162,165,168,171,174],{"ticker":160,"issuerName":161},"SE","Sea Ltd",{"ticker":163,"issuerName":164},"APP","AppLovin Corp",{"ticker":166,"issuerName":167},"UBER","Uber Technologies, Inc",{"ticker":169,"issuerName":170},"DASH","DoorDash, Inc.",{"ticker":172,"issuerName":173},"NFLX","NETFLIX INC",{"ticker":175,"issuerName":176},"GOOGL","Alphabet Inc.",{"count":178,"fetchedAt":179,"source":180},15,"2026-07-27T08:07:14.939Z","sqlite",{"data":182,"meta":188},{"value":183,"quality":184,"closeDate":185,"ageDays":186,"sharesAsOf":187},350738281.75435853,"fresh","2026-07-23",4,"2026-05-07",{"count":189,"fetchedAt":190,"source":180},1,"2026-07-27T08:07:14.941Z",{"data":192,"meta":204},{"ticker":32,"ceo":193,"industry":194,"fullTimeEmployees":195,"ipoDate":196,"country":197,"state":198,"city":199,"website":200,"exchangeShort":25,"marketCap":25,"beta":201,"range52w":202,"fetchedAt":203},"Thomas F. Lesinski","Advertising Agencies",248,"2007-02-08","US","CO","Centennial","https:\u002F\u002Fwww.ncm.com",1.415,"2.78-5.14","2026-06-26T15:00:51.218Z",{"count":189,"fetchedAt":190,"source":180},{"data":206,"meta":208},{"ticker":32,"points":207},[],{"count":189,"fetchedAt":190,"source":180},{"data":210,"meta":1407},{"congressTrades":211,"insiderTrades":212,"priceHistory":228,"ticker":32},[],[213,214,215,216,217,218,219,220,221,222,223,224,225,226,227],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":65,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":77,"formType":37,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":84,"formType":37,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":80,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":75,"filingId":92,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":54,"transactionDate":98},{"cik":29,"filedAt":75,"filingId":104,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":94,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":54,"transactionDate":109},{"cik":29,"filedAt":90,"filingId":112,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":54,"transactionDate":118},{"cik":29,"filedAt":60,"filingId":122,"formType":37,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":126},{"cik":29,"filedAt":60,"filingId":128,"formType":37,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":123,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":54,"transactionDate":133},{"cik":29,"filedAt":60,"filingId":136,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":44,"transactionDate":126},{"cik":29,"filedAt":60,"filingId":141,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":137,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":54,"transactionDate":133},{"cik":29,"filedAt":60,"filingId":147,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":44,"transactionDate":126},{"cik":29,"filedAt":60,"filingId":152,"formType":37,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":148,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":54,"transactionDate":133},[229,232,235,238,241,244,247,249,252,255,258,261,264,267,270,273,275,278,281,284,287,290,293,296,298,301,303,306,309,311,314,317,320,323,325,327,330,333,336,339,342,345,348,351,354,357,359,361,364,367,370,373,376,379,382,385,388,391,393,396,399,402,405,408,411,413,416,419,421,424,426,429,432,435,438,441,443,446,448,451,453,456,458,460,463,466,469,472,474,476,479,481,483,485,488,491,493,495,497,499,501,504,506,508,510,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,568,571,573,576,579,581,583,586,589,592,595,598,600,602,605,608,611,614,617,620,623,626,628,631,634,637,640,643,646,648,651,654,657,660,663,666,669,672,675,678,681,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,751,754,757,760,763,765,768,771,774,777,780,783,785,788,791,794,797,800,803,806,808,811,813,816,819,822,825,828,831,834,836,839,842,845,848,851,854,856,859,861,864,867,870,872,874,877,880,882,885,887,889,891,894,896,899,901,903,905,907,910,912,914,916,919,921,924,926,928,930,933,935,937,939,941,944,947,949,951,953,956,958,960,963,965,967,970,972,974,976,979,981,983,985,987,990,992,995,997,1000,1003,1006,1009,1011,1014,1017,1019,1021,1023,1025,1027,1029,1031,1033,1036,1039,1041,1043,1045,1048,1050,1052,1054,1056,1058,1060,1063,1066,1068,1070,1072,1074,1076,1078,1080,1082,1085,1087,1089,1092,1095,1097,1099,1101,1103,1105,1107,1110,1112,1115,1118,1121,1124,1127,1129,1131,1134,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1164,1167,1169,1171,1174,1176,1179,1182,1184,1187,1189,1191,1193,1196,1199,1201,1204,1206,1208,1211,1214,1217,1220,1223,1225,1227,1230,1233,1236,1238,1241,1243,1245,1247,1249,1251,1254,1256,1259,1261,1263,1266,1269,1271,1273,1275,1277,1279,1282,1284,1286,1288,1289,1292,1294,1295,1298,1300,1302,1305,1308,1311,1313,1315,1317,1319,1322,1325,1327,1330,1333,1336,1338,1340,1342,1344,1346,1348,1350,1352,1354,1356,1359,1361,1363,1364,1366,1368,1369,1370,1372,1373,1375,1377,1379,1381,1383,1386,1388,1390,1392,1394,1397,1399,1401,1403,1405],{"date":230,"close":231},"2021-07-30",34.79999923706055,{"date":233,"close":234},"2021-08-06",31.899999618530273,{"date":236,"close":237},"2021-08-13",27.200000762939453,{"date":239,"close":240},"2021-08-20",25,{"date":242,"close":243},"2021-08-27",26.399999618530273,{"date":245,"close":246},"2021-09-03",24.600000381469727,{"date":248,"close":246},"2021-09-10",{"date":250,"close":251},"2021-09-17",29.299999237060547,{"date":253,"close":254},"2021-09-24",34.29999923706055,{"date":256,"close":257},"2021-10-01",36.70000076293945,{"date":259,"close":260},"2021-10-08",37.70000076293945,{"date":262,"close":263},"2021-10-15",35.599998474121094,{"date":265,"close":266},"2021-10-22",32.900001525878906,{"date":268,"close":269},"2021-10-29",31.799999237060547,{"date":271,"close":272},"2021-11-05",37.599998474121094,{"date":274,"close":260},"2021-11-12",{"date":276,"close":277},"2021-11-19",32.79999923706055,{"date":279,"close":280},"2021-11-26",28.299999237060547,{"date":282,"close":283},"2021-12-03",25.100000381469727,{"date":285,"close":286},"2021-12-10",26.299999237060547,{"date":288,"close":289},"2021-12-17",26.799999237060547,{"date":291,"close":292},"2021-12-23",28.600000381469727,{"date":294,"close":295},"2021-12-31",28.100000381469727,{"date":297,"close":280},"2022-01-07",{"date":299,"close":300},"2022-01-14",27.399999618530273,{"date":302,"close":300},"2022-01-21",{"date":304,"close":305},"2022-01-28",25.899999618530273,{"date":307,"close":308},"2022-02-04",26.100000381469727,{"date":310,"close":266},"2022-02-11",{"date":312,"close":313},"2022-02-18",31.700000762939453,{"date":315,"close":316},"2022-02-25",30.100000381469727,{"date":318,"close":319},"2022-03-04",26.700000762939453,{"date":321,"close":322},"2022-03-11",25.299999237060547,{"date":324,"close":240},"2022-03-18",{"date":326,"close":5},"2022-03-25",{"date":328,"close":329},"2022-04-01",24.899999618530273,{"date":331,"close":332},"2022-04-08",23.600000381469727,{"date":334,"close":335},"2022-04-14",24.5,{"date":337,"close":338},"2022-04-22",24.100000381469727,{"date":340,"close":341},"2022-04-29",22.100000381469727,{"date":343,"close":344},"2022-05-06",20.799999237060547,{"date":346,"close":347},"2022-05-13",14.199999809265137,{"date":349,"close":350},"2022-05-20",12.699999809265137,{"date":352,"close":353},"2022-05-27",13.100000381469727,{"date":355,"close":356},"2022-06-03",12.100000381469727,{"date":358,"close":356},"2022-06-10",{"date":360,"close":356},"2022-06-17",{"date":362,"close":363},"2022-06-24",11.100000381469727,{"date":365,"close":366},"2022-07-01",9.399999618530273,{"date":368,"close":369},"2022-07-08",9.699999809265137,{"date":371,"close":372},"2022-07-15",9.800000190734863,{"date":374,"close":375},"2022-07-22",11.199999809265137,{"date":377,"close":378},"2022-07-29",14.600000381469727,{"date":380,"close":381},"2022-08-05",17.299999237060547,{"date":383,"close":384},"2022-08-12",17.700000762939453,{"date":386,"close":387},"2022-08-19",15.199999809265137,{"date":389,"close":390},"2022-08-26",12.300000190734863,{"date":392,"close":375},"2022-09-02",{"date":394,"close":395},"2022-09-09",10.699999809265137,{"date":397,"close":398},"2022-09-16",9.5,{"date":400,"close":401},"2022-09-23",8.899999618530273,{"date":403,"close":404},"2022-09-30",6.5,{"date":406,"close":407},"2022-10-07",5.099999904632568,{"date":409,"close":410},"2022-10-14",5.800000190734863,{"date":412,"close":186},"2022-10-21",{"date":414,"close":415},"2022-10-28",4.599999904632568,{"date":417,"close":418},"2022-11-04",4.199999809265137,{"date":420,"close":410},"2022-11-11",{"date":422,"close":423},"2022-11-18",4.900000095367432,{"date":425,"close":415},"2022-11-25",{"date":427,"close":428},"2022-12-02",4.699999809265137,{"date":430,"close":431},"2022-12-09",3.799999952316284,{"date":433,"close":434},"2022-12-16",3.5999999046325684,{"date":436,"close":437},"2022-12-23",2.700000047683716,{"date":439,"close":440},"2022-12-30",2.200000047683716,{"date":442,"close":74},"2023-01-06",{"date":444,"close":445},"2023-01-13",3.200000047683716,{"date":447,"close":74},"2023-01-20",{"date":449,"close":450},"2023-01-27",2.9000000953674316,{"date":452,"close":437},"2023-02-03",{"date":454,"close":455},"2023-02-10",2.5,{"date":457,"close":455},"2023-02-17",{"date":459,"close":440},"2023-02-24",{"date":461,"close":462},"2023-03-03",2.299999952316284,{"date":464,"close":465},"2023-03-10",1.7999999523162842,{"date":467,"close":468},"2023-03-17",1.100000023841858,{"date":470,"close":471},"2023-03-24",1.2999999523162842,{"date":473,"close":471},"2023-03-31",{"date":475,"close":471},"2023-04-06",{"date":477,"close":478},"2023-04-14",3.5,{"date":480,"close":478},"2023-04-21",{"date":482,"close":74},"2023-04-28",{"date":484,"close":74},"2023-05-05",{"date":486,"close":487},"2023-05-12",3.0999999046325684,{"date":489,"close":490},"2023-05-19",3.299999952316284,{"date":492,"close":74},"2023-05-26",{"date":494,"close":74},"2023-06-02",{"date":496,"close":478},"2023-06-09",{"date":498,"close":478},"2023-06-16",{"date":500,"close":437},"2023-06-23",{"date":502,"close":503},"2023-06-30",3.4000000953674316,{"date":505,"close":490},"2023-07-07",{"date":507,"close":186},"2023-07-14",{"date":509,"close":490},"2023-07-21",{"date":511,"close":503},"2023-07-28",{"date":513,"close":514},"2023-08-04",3.180000066757202,{"date":516,"close":517},"2023-08-11",3.569999933242798,{"date":519,"close":520},"2023-08-18",3.859999895095825,{"date":522,"close":523},"2023-08-25",4.28000020980835,{"date":525,"close":526},"2023-09-01",4.429999828338623,{"date":528,"close":529},"2023-09-08",4.630000114440918,{"date":531,"close":532},"2023-09-15",4.829999923706055,{"date":534,"close":535},"2023-09-22",4.75,{"date":537,"close":538},"2023-09-29",4.489999771118164,{"date":540,"close":541},"2023-10-06",4.289999961853027,{"date":543,"close":544},"2023-10-13",3.8499999046325684,{"date":546,"close":547},"2023-10-20",3.690000057220459,{"date":549,"close":550},"2023-10-27",3.549999952316284,{"date":552,"close":553},"2023-11-03",4.150000095367432,{"date":555,"close":556},"2023-11-10",4.210000038146973,{"date":558,"close":559},"2023-11-17",4.019999980926514,{"date":561,"close":562},"2023-11-24",4.269999980926514,{"date":564,"close":565},"2023-12-01",3.950000047683716,{"date":567,"close":553},"2023-12-08",{"date":569,"close":570},"2023-12-15",3.9800000190734863,{"date":572,"close":562},"2023-12-22",{"date":574,"close":575},"2023-12-29",4.139999866485596,{"date":577,"close":578},"2024-01-05",4.130000114440918,{"date":580,"close":523},"2024-01-12",{"date":582,"close":575},"2024-01-19",{"date":584,"close":585},"2024-01-26",4.230000019073486,{"date":587,"close":588},"2024-02-02",3.9200000762939453,{"date":590,"close":591},"2024-02-09",3.8299999237060547,{"date":593,"close":594},"2024-02-16",4.050000190734863,{"date":596,"close":597},"2024-02-23",4.039999961853027,{"date":599,"close":553},"2024-03-01",{"date":601,"close":588},"2024-03-08",{"date":603,"close":604},"2024-03-15",4.239999771118164,{"date":606,"close":607},"2024-03-22",5.630000114440918,{"date":609,"close":610},"2024-03-28",5.150000095367432,{"date":612,"close":613},"2024-04-05",5.349999904632568,{"date":615,"close":616},"2024-04-12",4.730000019073486,{"date":618,"close":619},"2024-04-19",4.5,{"date":621,"close":622},"2024-04-26",4.46999979019165,{"date":624,"close":625},"2024-05-03",4.570000171661377,{"date":627,"close":619},"2024-05-10",{"date":629,"close":630},"2024-05-17",4.940000057220459,{"date":632,"close":633},"2024-05-24",5.5,{"date":635,"close":636},"2024-05-31",5.550000190734863,{"date":638,"close":639},"2024-06-07",4.909999847412109,{"date":641,"close":642},"2024-06-14",4.610000133514404,{"date":644,"close":645},"2024-06-21",4.389999866485596,{"date":647,"close":645},"2024-06-28",{"date":649,"close":650},"2024-07-05",4.440000057220459,{"date":652,"close":653},"2024-07-12",4.840000152587891,{"date":655,"close":656},"2024-07-19",5.25,{"date":658,"close":659},"2024-07-26",5.710000038146973,{"date":661,"close":662},"2024-08-02",5.659999847412109,{"date":664,"close":665},"2024-08-09",6.079999923706055,{"date":667,"close":668},"2024-08-16",6.559999942779541,{"date":670,"close":671},"2024-08-23",6.909999847412109,{"date":673,"close":674},"2024-08-30",6.889999866485596,{"date":676,"close":677},"2024-09-06",6.679999828338623,{"date":679,"close":680},"2024-09-13",6.849999904632568,{"date":682,"close":680},"2024-09-20",{"date":684,"close":685},"2024-09-27",7.199999809265137,{"date":687,"close":688},"2024-10-04",6.650000095367432,{"date":690,"close":691},"2024-10-11",6.789999961853027,{"date":693,"close":694},"2024-10-18",7,{"date":696,"close":697},"2024-10-25",7.110000133514404,{"date":699,"close":700},"2024-11-01",7.170000076293945,{"date":702,"close":703},"2024-11-08",6.300000190734863,{"date":705,"close":706},"2024-11-15",6.630000114440918,{"date":708,"close":709},"2024-11-22",6.880000114440918,{"date":711,"close":712},"2024-11-29",6.949999809265137,{"date":714,"close":715},"2024-12-06",7.300000190734863,{"date":717,"close":718},"2024-12-13",7.239999771118164,{"date":720,"close":721},"2024-12-20",6.71999979019165,{"date":723,"close":724},"2024-12-27",6.610000133514404,{"date":726,"close":727},"2025-01-03",6.730000019073486,{"date":729,"close":730},"2025-01-10",6.010000228881836,{"date":732,"close":733},"2025-01-17",6.800000190734863,{"date":735,"close":736},"2025-01-24",6.900000095367432,{"date":738,"close":739},"2025-01-31",6.590000152587891,{"date":741,"close":742},"2025-02-07",7.019999980926514,{"date":744,"close":745},"2025-02-14",7.070000171661377,{"date":747,"close":748},"2025-02-21",6.690000057220459,{"date":750,"close":748},"2025-02-28",{"date":752,"close":753},"2025-03-07",5.21999979019165,{"date":755,"close":756},"2025-03-14",5.949999809265137,{"date":758,"close":759},"2025-03-21",5.71999979019165,{"date":761,"close":762},"2025-03-28",5.610000133514404,{"date":764,"close":759},"2025-04-04",{"date":766,"close":767},"2025-04-11",5.769999980926514,{"date":769,"close":770},"2025-04-17",5.920000076293945,{"date":772,"close":773},"2025-04-25",5.900000095367432,{"date":775,"close":776},"2025-05-02",5.679999828338623,{"date":778,"close":779},"2025-05-09",5.070000171661377,{"date":781,"close":782},"2025-05-16",5.110000133514404,{"date":784,"close":423},"2025-05-23",{"date":786,"close":787},"2025-05-30",5.449999809265137,{"date":789,"close":790},"2025-06-06",5.190000057220459,{"date":792,"close":793},"2025-06-13",5.269999980926514,{"date":795,"close":796},"2025-06-20",5.179999828338623,{"date":798,"close":799},"2025-06-27",4.889999866485596,{"date":801,"close":802},"2025-07-03",4.789999961853027,{"date":804,"close":805},"2025-07-11",4.860000133514404,{"date":807,"close":805},"2025-07-18",{"date":809,"close":810},"2025-07-22",5.019999980926514,{"date":812,"close":407},"2025-07-23",{"date":814,"close":815},"2025-07-24",4.989999771118164,{"date":817,"close":818},"2025-07-25",5.03000020980835,{"date":820,"close":821},"2025-07-28",4.980000019073486,{"date":823,"close":824},"2025-07-29",4.849999904632568,{"date":826,"close":827},"2025-07-30",4.800000190734863,{"date":829,"close":830},"2025-07-31",4.809999942779541,{"date":832,"close":833},"2025-08-01",4.670000076293945,{"date":835,"close":535},"2025-08-04",{"date":837,"close":838},"2025-08-05",4.539999961853027,{"date":840,"close":841},"2025-08-06",4.690000057220459,{"date":843,"close":844},"2025-08-07",4.510000228881836,{"date":846,"close":847},"2025-08-08",4.420000076293945,{"date":849,"close":850},"2025-08-11",4.550000190734863,{"date":852,"close":853},"2025-08-12",4.650000095367432,{"date":855,"close":642},"2025-08-13",{"date":857,"close":858},"2025-08-14",4.409999847412109,{"date":860,"close":645},"2025-08-15",{"date":862,"close":863},"2025-08-18",4.460000038146973,{"date":865,"close":866},"2025-08-19",4.309999942779541,{"date":868,"close":869},"2025-08-20",4.21999979019165,{"date":871,"close":541},"2025-08-21",{"date":873,"close":838},"2025-08-22",{"date":875,"close":876},"2025-08-25",4.480000019073486,{"date":878,"close":879},"2025-08-26",4.320000171661377,{"date":881,"close":879},"2025-08-27",{"date":883,"close":884},"2025-08-28",4.25,{"date":886,"close":645},"2025-08-29",{"date":888,"close":538},"2025-09-02",{"date":890,"close":622},"2025-09-03",{"date":892,"close":893},"2025-09-04",4.300000190734863,{"date":895,"close":645},"2025-09-05",{"date":897,"close":898},"2025-09-08",4.639999866485596,{"date":900,"close":853},"2025-09-09",{"date":902,"close":844},"2025-09-10",{"date":904,"close":616},"2025-09-11",{"date":906,"close":805},"2025-09-12",{"date":908,"close":909},"2025-09-15",4.869999885559082,{"date":911,"close":799},"2025-09-16",{"date":913,"close":535},"2025-09-17",{"date":915,"close":824},"2025-09-18",{"date":917,"close":918},"2025-09-19",4.769999980926514,{"date":920,"close":827},"2025-09-22",{"date":922,"close":923},"2025-09-23",4.78000020980835,{"date":925,"close":535},"2025-09-24",{"date":927,"close":853},"2025-09-25",{"date":929,"close":898},"2025-09-26",{"date":931,"close":932},"2025-09-29",4.579999923706055,{"date":934,"close":844},"2025-09-30",{"date":936,"close":863},"2025-10-01",{"date":938,"close":893},"2025-10-02",{"date":940,"close":526},"2025-10-03",{"date":942,"close":943},"2025-10-06",4.400000095367432,{"date":945,"close":946},"2025-10-07",4.380000114440918,{"date":948,"close":858},"2025-10-08",{"date":950,"close":946},"2025-10-09",{"date":952,"close":553},"2025-10-10",{"date":954,"close":955},"2025-10-13",4.179999828338623,{"date":957,"close":955},"2025-10-14",{"date":959,"close":556},"2025-10-15",{"date":961,"close":962},"2025-10-16",4.090000152587891,{"date":964,"close":884},"2025-10-17",{"date":966,"close":879},"2025-10-20",{"date":968,"close":969},"2025-10-21",4.340000152587891,{"date":971,"close":884},"2025-10-22",{"date":973,"close":562},"2025-10-23",{"date":975,"close":604},"2025-10-24",{"date":977,"close":978},"2025-10-27",4.260000228881836,{"date":980,"close":523},"2025-10-28",{"date":982,"close":575},"2025-10-29",{"date":984,"close":597},"2025-10-30",{"date":986,"close":847},"2025-10-31",{"date":988,"close":989},"2025-11-03",4.449999809265137,{"date":991,"close":893},"2025-11-04",{"date":993,"close":994},"2025-11-05",4.329999923706055,{"date":996,"close":575},"2025-11-06",{"date":998,"close":999},"2025-11-07",3.930000066757202,{"date":1001,"close":1002},"2025-11-10",3.9000000953674316,{"date":1004,"close":1005},"2025-11-11",3.890000104904175,{"date":1007,"close":1008},"2025-11-12",4.159999847412109,{"date":1010,"close":962},"2025-11-13",{"date":1012,"close":1013},"2025-11-14",3.990000009536743,{"date":1015,"close":1016},"2025-11-17",3.869999885559082,{"date":1018,"close":565},"2025-11-18",{"date":1020,"close":570},"2025-11-19",{"date":1022,"close":186},"2025-11-20",{"date":1024,"close":1008},"2025-11-21",{"date":1026,"close":1008},"2025-11-24",{"date":1028,"close":978},"2025-11-25",{"date":1030,"close":866},"2025-11-26",{"date":1032,"close":866},"2025-11-28",{"date":1034,"close":1035},"2025-12-01",4.190000057220459,{"date":1037,"close":1038},"2025-12-02",4.110000133514404,{"date":1040,"close":575},"2025-12-03",{"date":1042,"close":578},"2025-12-04",{"date":1044,"close":575},"2025-12-05",{"date":1046,"close":1047},"2025-12-08",4.079999923706055,{"date":1049,"close":955},"2025-12-09",{"date":1051,"close":1008},"2025-12-10",{"date":1053,"close":553},"2025-12-11",{"date":1055,"close":962},"2025-12-12",{"date":1057,"close":186},"2025-12-15",{"date":1059,"close":594},"2025-12-16",{"date":1061,"close":1062},"2025-12-17",4.03000020980835,{"date":1064,"close":1065},"2025-12-18",4.010000228881836,{"date":1067,"close":520},"2025-12-19",{"date":1069,"close":544},"2025-12-22",{"date":1071,"close":999},"2025-12-23",{"date":1073,"close":999},"2025-12-24",{"date":1075,"close":588},"2025-12-26",{"date":1077,"close":520},"2025-12-29",{"date":1079,"close":544},"2025-12-30",{"date":1081,"close":1005},"2025-12-31",{"date":1083,"close":1084},"2026-01-02",3.8399999141693115,{"date":1086,"close":597},"2026-01-05",{"date":1088,"close":559},"2026-01-06",{"date":1090,"close":1091},"2026-01-07",3.7699999809265137,{"date":1093,"close":1094},"2026-01-08",3.809999942779541,{"date":1096,"close":1094},"2026-01-09",{"date":1098,"close":1094},"2026-01-12",{"date":1100,"close":1094},"2026-01-13",{"date":1102,"close":431},"2026-01-14",{"date":1104,"close":1005},"2026-01-15",{"date":1106,"close":1084},"2026-01-16",{"date":1108,"close":1109},"2026-01-20",3.7799999713897705,{"date":1111,"close":1094},"2026-01-21",{"date":1113,"close":1114},"2026-01-22",3.819999933242798,{"date":1116,"close":1117},"2026-01-23",3.75,{"date":1119,"close":1120},"2026-01-26",3.7100000381469727,{"date":1122,"close":1123},"2026-01-27",3.7300000190734863,{"date":1125,"close":1126},"2026-01-28",3.609999895095825,{"date":1128,"close":1126},"2026-01-29",{"date":1130,"close":1126},"2026-01-30",{"date":1132,"close":1133},"2026-02-02",3.680000066757202,{"date":1135,"close":434},"2026-02-03",{"date":1137,"close":1138},"2026-02-04",3.490000009536743,{"date":1140,"close":1141},"2026-02-05",3.369999885559082,{"date":1143,"close":1144},"2026-02-06",3.5799999237060547,{"date":1146,"close":1147},"2026-02-09",3.4800000190734863,{"date":1149,"close":1150},"2026-02-10",3.5199999809265137,{"date":1152,"close":1141},"2026-02-11",{"date":1154,"close":1155},"2026-02-12",3.25,{"date":1157,"close":1158},"2026-02-13",3.2899999618530273,{"date":1160,"close":1161},"2026-02-17",3.2300000190734863,{"date":1163,"close":1161},"2026-02-18",{"date":1165,"close":1166},"2026-02-19",3.319999933242798,{"date":1168,"close":503},"2026-02-20",{"date":1170,"close":1158},"2026-02-23",{"date":1172,"close":1173},"2026-02-24",3.390000104904175,{"date":1175,"close":503},"2026-02-25",{"date":1177,"close":1178},"2026-02-26",3.509999990463257,{"date":1180,"close":1181},"2026-02-27",3.559999942779541,{"date":1183,"close":1126},"2026-03-02",{"date":1185,"close":1186},"2026-03-03",3.5399999618530273,{"date":1188,"close":1181},"2026-03-04",{"date":1190,"close":478},"2026-03-05",{"date":1192,"close":550},"2026-03-06",{"date":1194,"close":1195},"2026-03-09",3.5299999713897705,{"date":1197,"close":1198},"2026-03-10",3.380000114440918,{"date":1200,"close":503},"2026-03-11",{"date":1202,"close":1203},"2026-03-12",3.359999895095825,{"date":1205,"close":1158},"2026-03-13",{"date":1207,"close":1173},"2026-03-16",{"date":1209,"close":1210},"2026-03-17",3.440000057220459,{"date":1212,"close":1213},"2026-03-18",3.3499999046325684,{"date":1215,"close":1216},"2026-03-19",3.259999990463257,{"date":1218,"close":1219},"2026-03-20",3.2100000381469727,{"date":1221,"close":1222},"2026-03-23",3.309999942779541,{"date":1224,"close":1219},"2026-03-24",{"date":1226,"close":1219},"2026-03-25",{"date":1228,"close":1229},"2026-03-26",3.119999885559082,{"date":1231,"close":1232},"2026-03-27",3.0399999618530273,{"date":1234,"close":1235},"2026-03-30",3.049999952316284,{"date":1237,"close":1235},"2026-03-31",{"date":1239,"close":1240},"2026-04-01",3.0199999809265137,{"date":1242,"close":74},"2026-04-02",{"date":1244,"close":1155},"2026-04-06",{"date":1246,"close":1155},"2026-04-07",{"date":1248,"close":490},"2026-04-08",{"date":1250,"close":503},"2026-04-09",{"date":1252,"close":1253},"2026-04-10",3.2799999713897705,{"date":1255,"close":1198},"2026-04-13",{"date":1257,"close":1258},"2026-04-14",3.450000047683716,{"date":1260,"close":1138},"2026-04-15",{"date":1262,"close":1147},"2026-04-16",{"date":1264,"close":1265},"2026-04-17",3.630000114440918,{"date":1267,"close":1268},"2026-04-20",3.6500000953674316,{"date":1270,"close":1150},"2026-04-21",{"date":1272,"close":1178},"2026-04-22",{"date":1274,"close":1178},"2026-04-23",{"date":1276,"close":1186},"2026-04-24",{"date":1278,"close":550},"2026-04-27",{"date":1280,"close":1281},"2026-04-28",3.5899999141693115,{"date":1283,"close":517},"2026-04-29",{"date":1285,"close":1173},"2026-04-30",{"date":126,"close":1287},3.4100000858306885,{"date":133,"close":1141},{"date":1290,"close":1291},"2026-05-05",3.4600000381469727,{"date":1293,"close":1144},"2026-05-06",{"date":187,"close":1120},{"date":1296,"close":1297},"2026-05-08",3.6700000762939453,{"date":1299,"close":1147},"2026-05-11",{"date":1301,"close":1198},"2026-05-12",{"date":1303,"close":1304},"2026-05-13",2.9800000190734863,{"date":1306,"close":1307},"2026-05-14",2.940000057220459,{"date":1309,"close":1310},"2026-05-15",2.799999952316284,{"date":1312,"close":1304},"2026-05-18",{"date":1314,"close":1304},"2026-05-19",{"date":1316,"close":1304},"2026-05-20",{"date":1318,"close":74},"2026-05-21",{"date":1320,"close":1321},"2026-05-22",2.990000009536743,{"date":1323,"close":1324},"2026-05-26",3.0299999713897705,{"date":1326,"close":1232},"2026-05-27",{"date":1328,"close":1329},"2026-05-28",3.0899999141693115,{"date":1331,"close":1332},"2026-05-29",3.140000104904175,{"date":1334,"close":1335},"2026-06-01",3.619999885559082,{"date":1337,"close":517},"2026-06-02",{"date":1339,"close":517},"2026-06-03",{"date":1341,"close":550},"2026-06-04",{"date":1343,"close":550},"2026-06-05",{"date":1345,"close":550},"2026-06-08",{"date":1347,"close":550},"2026-06-09",{"date":1349,"close":517},"2026-06-10",{"date":1351,"close":1144},"2026-06-11",{"date":1353,"close":1265},"2026-06-12",{"date":1355,"close":517},"2026-06-15",{"date":1357,"close":1358},"2026-06-16",3.640000104904175,{"date":1360,"close":1265},"2026-06-17",{"date":1362,"close":503},"2026-06-18",{"date":118,"close":1203},{"date":1365,"close":1147},"2026-06-23",{"date":1367,"close":1144},"2026-06-24",{"date":98,"close":550},{"date":109,"close":1117},{"date":1371,"close":1094},"2026-06-29",{"date":45,"close":431},{"date":1374,"close":1091},"2026-07-01",{"date":55,"close":1376},3.9700000286102295,{"date":1378,"close":1094},"2026-07-06",{"date":1380,"close":1114},"2026-07-07",{"date":1382,"close":591},"2026-07-08",{"date":1384,"close":1385},"2026-07-09",3.880000114440918,{"date":1387,"close":1002},"2026-07-10",{"date":1389,"close":1013},"2026-07-13",{"date":1391,"close":1005},"2026-07-14",{"date":1393,"close":1013},"2026-07-15",{"date":1395,"close":1396},"2026-07-16",3.940000057220459,{"date":1398,"close":1109},"2026-07-17",{"date":1400,"close":1065},"2026-07-20",{"date":1402,"close":1002},"2026-07-21",{"date":1404,"close":1114},"2026-07-22",{"date":185,"close":1406},3.740000009536743,{"count":189,"fetchedAt":1408,"source":180},"2026-07-27T08:07:14.946Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1410},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785139634910]