[{"data":1,"prerenderedAt":1451},["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-NDLS":25,"$fKXGso9F8AM58wB7T1UzJMSNES163-F4ZVbybPAaClx0":26,"ticker-mcap-NDLS":179,"ticker-profile-NDLS":189,"ticker-earnings-NDLS":203,"ticker-congress-NDLS":207},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1275158","NOODLES & Co","Retail Trade","NDLS",[34,50,61,67,73,82,92,96,102,105,111,115,121,126,133,142,146],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-27T00:00:00.000Z","0001987008-26-000002-0","4","Hynes Michael","Chief Financial Officer","D",15.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987008\u002F000198700826000002\u002F0001987008-26-000002-index.htm",544,32721,8355.84,"F","2026-07-24","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-05-20T00:29:43.000Z","0001628280-26-036699-0","Taylor Shawn A","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307501\u002F000162828026036699\u002F0001628280-26-036699-index.htm",7103,22238,"A","2026-05-15","Stock award",{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-05-20T00:29:37.000Z","0001628280-26-036698-0","Schreiber Elisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795154\u002F000162828026036698\u002F0001628280-26-036698-index.htm",22184,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":56,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-05-20T00:29:32.000Z","0001628280-26-036697-0","Peakes Britain","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026094\u002F000162828026036697\u002F0001628280-26-036697-index.htm",14743,{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":54,"ownershipType":77,"pricePerShare":4,"rawFilingUrl":78,"shares":56,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":59,"intentLabel":81,"signalQuality":49},"2026-05-19T19:46:39.000Z","0001193125-26-230614-0","Mill Road Capital III, L.P.","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1767199\u002F000119312526230614\u002F0001193125-26-230614-index.htm",21476,"J","Other",{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"2026-05-19T00:00:00.000Z","0001628280-26-036694-0","Lockhart Kathryn Rae","Chief Accounting Officer",12.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579599\u002F000162828026036694\u002F0001628280-26-036694-index.htm",416,8688,5237.44,{"cik":29,"filedAt":83,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001628280-26-036694-1",4735,13423,{"cik":29,"filedAt":83,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":100,"shares":89,"sharesOwnedAfter":101,"totalValue":91,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0001628280-26-036693-0","Kline Corey","EVP - Technology","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849678\u002F000162828026036693\u002F0001628280-26-036693-index.htm",10120,{"cik":29,"filedAt":83,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":94,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001628280-26-036693-1",14855,{"cik":29,"filedAt":83,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0001628280-26-036692-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987008\u002F000162828026036692\u002F0001628280-26-036692-index.htm",853,20637,10739.27,{"cik":29,"filedAt":83,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001628280-26-036692-1",12628,33265,{"cik":29,"filedAt":83,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001628280-26-036695-0","JONES JEFFREY W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1265321\u002F000162828026036695\u002F0001628280-26-036695-index.htm",10655,40706,{"cik":29,"filedAt":83,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":56,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001628280-26-036696-0","MADSEN ANDREW H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1170840\u002F000162828026036696\u002F0001628280-26-036696-index.htm",37526,{"cik":29,"filedAt":83,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001628280-26-036691-0","Christina Joseph","CEO and President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2057385\u002F000162828026036691\u002F0001628280-26-036691-index.htm",32359,82126,{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":141,"intentLabel":48,"signalQuality":49},"2026-03-17T00:00:00.000Z","0001579599-26-000003-0",6.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579599\u002F000157959926000003\u002F0001579599-26-000003-index.htm",192,9104,1173.1200000000001,"2026-03-14",{"cik":29,"filedAt":134,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":144,"shares":138,"sharesOwnedAfter":145,"totalValue":140,"transactionCode":46,"transactionDate":141,"intentLabel":48,"signalQuality":49},"0001849678-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849678\u002F000184967826000002\u002F0001849678-26-000002-index.htm",10536,{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":54,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":154,"intentLabel":48,"signalQuality":49},"2026-03-10T00:00:00.000Z","0001170840-26-000003-0",5.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1170840\u002F000117084026000003\u002F0001170840-26-000003-index.htm",2111,30423,12644.890000000001,"2026-03-06","retail-trade",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"CVNA","CARVANA CO.",{"ticker":161,"issuerName":162},"W","Wayfair Inc.",{"ticker":164,"issuerName":165},"ACI","Albertsons Companies, Inc.",{"ticker":167,"issuerName":168},"KSS","KOHLS Corp",{"ticker":170,"issuerName":171},"WMT","Walmart Inc.",{"ticker":173,"issuerName":174},"GAP","GAP INC",{"count":176,"fetchedAt":177,"source":178},17,"2026-08-03T00:12:34.246Z","sqlite",{"data":180,"meta":186},{"value":181,"quality":182,"closeDate":183,"ageDays":184,"sharesAsOf":185},103582220.97047234,"fresh","2026-07-30",4,"2026-05-01",{"count":187,"fetchedAt":188,"source":178},1,"2026-08-03T00:12:34.256Z",{"data":190,"meta":202},{"ticker":32,"ceo":191,"industry":192,"fullTimeEmployees":193,"ipoDate":194,"country":195,"state":196,"city":197,"website":198,"exchangeShort":25,"marketCap":25,"beta":199,"range52w":200,"fetchedAt":201},"Joseph D. Christina","Restaurants",7300,"2013-06-28","US","CO","Broomfield","https:\u002F\u002Fwww.noodles.com",1.391,"3.57-16.1","2026-07-06T13:00:56.138Z",{"count":187,"fetchedAt":188,"source":178},{"data":204,"meta":206},{"ticker":32,"points":205},[],{"count":187,"fetchedAt":188,"source":178},{"data":208,"meta":1449},{"congressTrades":209,"insiderTrades":210,"priceHistory":228,"ticker":32},[],[211,212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":56,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":54,"ownershipType":77,"pricePerShare":4,"rawFilingUrl":78,"shares":56,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":59},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":83,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":83,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":100,"shares":89,"sharesOwnedAfter":101,"totalValue":91,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":83,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":94,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":83,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":83,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":83,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":83,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":56,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":83,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":46,"transactionDate":141},{"cik":29,"filedAt":134,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":144,"shares":138,"sharesOwnedAfter":145,"totalValue":140,"transactionCode":46,"transactionDate":141},{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":54,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":154},[229,232,235,238,241,244,247,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,389,392,395,398,401,404,407,410,413,415,418,421,423,426,429,432,435,438,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,484,487,489,492,495,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,541,544,547,550,553,556,559,562,565,568,571,573,575,578,581,584,587,590,593,595,598,601,604,607,609,612,615,618,620,623,626,629,632,635,638,641,644,647,650,653,655,658,661,664,666,668,671,674,677,680,683,686,689,692,694,696,698,701,704,706,709,712,715,718,721,724,727,730,733,736,739,742,745,747,750,753,756,759,761,764,767,769,772,774,776,779,782,785,788,791,794,796,799,802,805,807,810,812,814,817,820,823,826,828,831,834,836,838,840,843,846,848,851,854,856,859,862,864,866,868,870,872,874,876,879,881,883,886,888,890,892,894,897,900,902,904,906,908,910,912,915,917,919,922,924,927,929,931,933,935,937,939,941,943,945,947,949,951,953,955,957,959,961,963,965,967,969,971,973,975,977,979,981,983,985,987,989,991,993,995,997,999,1001,1003,1005,1007,1009,1011,1013,1015,1017,1019,1022,1024,1026,1028,1031,1033,1035,1037,1039,1041,1043,1045,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1081,1083,1085,1087,1090,1092,1094,1096,1098,1100,1102,1104,1106,1109,1112,1114,1117,1120,1122,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1161,1163,1165,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1275,1278,1281,1284,1286,1289,1292,1295,1298,1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1335,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1414,1417,1420,1423,1426,1429,1431,1434,1437,1438,1441,1444,1447],{"date":230,"close":231},"2021-08-06",99.12000274658203,{"date":233,"close":234},"2021-08-13",96.55999755859375,{"date":236,"close":237},"2021-08-20",98.72000122070312,{"date":239,"close":240},"2021-08-27",101.83999633789062,{"date":242,"close":243},"2021-09-03",98.55999755859375,{"date":245,"close":246},"2021-09-10",97.5199966430664,{"date":248,"close":231},"2021-09-17",{"date":250,"close":251},"2021-09-24",103.04000091552734,{"date":253,"close":254},"2021-10-01",95.76000213623047,{"date":256,"close":257},"2021-10-08",104.31999969482422,{"date":259,"close":260},"2021-10-15",102.4800033569336,{"date":262,"close":263},"2021-10-22",104,{"date":265,"close":266},"2021-10-29",97.19999694824219,{"date":268,"close":269},"2021-11-05",98.4000015258789,{"date":271,"close":272},"2021-11-12",94.31999969482422,{"date":274,"close":275},"2021-11-19",92.4000015258789,{"date":277,"close":278},"2021-11-26",85.27999877929688,{"date":280,"close":281},"2021-12-03",81.83999633789062,{"date":283,"close":284},"2021-12-10",82.63999938964844,{"date":286,"close":287},"2021-12-17",76,{"date":289,"close":290},"2021-12-23",75.76000213623047,{"date":292,"close":293},"2021-12-31",72.55999755859375,{"date":295,"close":296},"2022-01-07",65.76000213623047,{"date":298,"close":299},"2022-01-14",68.23999786376953,{"date":301,"close":302},"2022-01-21",63.68000030517578,{"date":304,"close":305},"2022-01-28",64.72000122070312,{"date":307,"close":308},"2022-02-04",69.68000030517578,{"date":310,"close":311},"2022-02-11",74.87999725341797,{"date":313,"close":314},"2022-02-18",74.4800033569336,{"date":316,"close":317},"2022-02-25",56.79999923706055,{"date":319,"close":320},"2022-03-04",50.2400016784668,{"date":322,"close":323},"2022-03-11",50.880001068115234,{"date":325,"close":326},"2022-03-18",52.31999969482422,{"date":328,"close":329},"2022-03-25",46.880001068115234,{"date":331,"close":332},"2022-04-01",46.08000183105469,{"date":334,"close":335},"2022-04-08",41.7599983215332,{"date":337,"close":338},"2022-04-14",42.400001525878906,{"date":340,"close":341},"2022-04-22",40,{"date":343,"close":344},"2022-04-29",44.560001373291016,{"date":346,"close":347},"2022-05-06",44.400001525878906,{"date":349,"close":350},"2022-05-13",52,{"date":352,"close":353},"2022-05-20",43.599998474121094,{"date":355,"close":356},"2022-05-27",51.119998931884766,{"date":358,"close":359},"2022-06-03",48.400001525878906,{"date":361,"close":362},"2022-06-10",48.720001220703125,{"date":364,"close":365},"2022-06-17",43.36000061035156,{"date":367,"close":368},"2022-06-24",39.91999816894531,{"date":370,"close":371},"2022-07-01",37.279998779296875,{"date":373,"close":374},"2022-07-08",41.36000061035156,{"date":376,"close":377},"2022-07-15",41.52000045776367,{"date":379,"close":380},"2022-07-22",40.31999969482422,{"date":382,"close":383},"2022-07-29",41.68000030517578,{"date":385,"close":386},"2022-08-05",38.79999923706055,{"date":388,"close":338},"2022-08-12",{"date":390,"close":391},"2022-08-19",42.08000183105469,{"date":393,"close":394},"2022-08-26",38.560001373291016,{"date":396,"close":397},"2022-09-02",36.63999938964844,{"date":399,"close":400},"2022-09-09",40.47999954223633,{"date":402,"close":403},"2022-09-16",37.84000015258789,{"date":405,"close":406},"2022-09-23",36.31999969482422,{"date":408,"close":409},"2022-09-30",37.599998474121094,{"date":411,"close":412},"2022-10-07",37.7599983215332,{"date":414,"close":400},"2022-10-14",{"date":416,"close":417},"2022-10-21",44.79999923706055,{"date":419,"close":420},"2022-10-28",47.279998779296875,{"date":422,"close":417},"2022-11-04",{"date":424,"close":425},"2022-11-11",50.400001525878906,{"date":427,"close":428},"2022-11-18",46,{"date":430,"close":431},"2022-11-25",45.439998626708984,{"date":433,"close":434},"2022-12-02",44.31999969482422,{"date":436,"close":437},"2022-12-09",42.560001373291016,{"date":439,"close":353},"2022-12-16",{"date":441,"close":442},"2022-12-23",41.279998779296875,{"date":444,"close":445},"2022-12-30",43.91999816894531,{"date":447,"close":448},"2023-01-06",45.279998779296875,{"date":450,"close":451},"2023-01-13",49.84000015258789,{"date":453,"close":454},"2023-01-20",49.119998931884766,{"date":456,"close":457},"2023-01-27",48.15999984741211,{"date":459,"close":460},"2023-02-03",50.959999084472656,{"date":462,"close":463},"2023-02-10",47.439998626708984,{"date":465,"close":466},"2023-02-17",49.20000076293945,{"date":468,"close":469},"2023-02-24",47.040000915527344,{"date":471,"close":472},"2023-03-03",47.599998474121094,{"date":474,"close":475},"2023-03-10",41.91999816894531,{"date":477,"close":478},"2023-03-17",38.2400016784668,{"date":480,"close":481},"2023-03-24",37.36000061035156,{"date":483,"close":386},"2023-03-31",{"date":485,"close":486},"2023-04-06",37.68000030517578,{"date":488,"close":442},"2023-04-14",{"date":490,"close":491},"2023-04-21",38.959999084472656,{"date":493,"close":494},"2023-04-28",39.52000045776367,{"date":496,"close":409},"2023-05-05",{"date":498,"close":499},"2023-05-12",31.200000762939453,{"date":501,"close":502},"2023-05-19",26.079999923706055,{"date":504,"close":505},"2023-05-26",26.15999984741211,{"date":507,"close":508},"2023-06-02",27.68000030517578,{"date":510,"close":511},"2023-06-09",27.360000610351562,{"date":513,"close":514},"2023-06-16",26.799999237060547,{"date":516,"close":517},"2023-06-23",26.959999084472656,{"date":519,"close":520},"2023-06-30",27.040000915527344,{"date":522,"close":523},"2023-07-07",25.280000686645508,{"date":525,"close":526},"2023-07-14",25.1200008392334,{"date":528,"close":529},"2023-07-21",27.600000381469727,{"date":531,"close":532},"2023-07-28",29.040000915527344,{"date":534,"close":535},"2023-08-04",27.200000762939453,{"date":537,"close":538},"2023-08-11",25.68000030517578,{"date":540,"close":5},"2023-08-18",{"date":542,"close":543},"2023-08-25",22.559999465942383,{"date":545,"close":546},"2023-09-01",22.639999389648438,{"date":548,"close":549},"2023-09-08",22.079999923706055,{"date":551,"close":552},"2023-09-15",20.959999084472656,{"date":554,"close":555},"2023-09-22",19.920000076293945,{"date":557,"close":558},"2023-09-29",19.68000030517578,{"date":560,"close":561},"2023-10-06",18.479999542236328,{"date":563,"close":564},"2023-10-13",17.760000228881836,{"date":566,"close":567},"2023-10-20",18.239999771118164,{"date":569,"close":570},"2023-10-27",17.360000610351562,{"date":572,"close":564},"2023-11-03",{"date":574,"close":552},"2023-11-10",{"date":576,"close":577},"2023-11-17",24.399999618530273,{"date":579,"close":580},"2023-11-24",24.15999984741211,{"date":582,"close":583},"2023-12-01",25.200000762939453,{"date":585,"close":586},"2023-12-08",26.639999389648438,{"date":588,"close":589},"2023-12-15",25.440000534057617,{"date":591,"close":592},"2023-12-22",25.600000381469727,{"date":594,"close":583},"2023-12-29",{"date":596,"close":597},"2024-01-05",23.280000686645508,{"date":599,"close":600},"2024-01-12",19.84000015258789,{"date":602,"close":603},"2024-01-19",20.719999313354492,{"date":605,"close":606},"2024-01-26",21.68000030517578,{"date":608,"close":600},"2024-02-02",{"date":610,"close":611},"2024-02-09",20.559999465942383,{"date":613,"close":614},"2024-02-16",20,{"date":616,"close":617},"2024-02-23",20.079999923706055,{"date":619,"close":617},"2024-03-01",{"date":621,"close":622},"2024-03-08",17.920000076293945,{"date":624,"close":625},"2024-03-15",14.399999618530273,{"date":627,"close":628},"2024-03-22",14.800000190734863,{"date":630,"close":631},"2024-03-28",15.279999732971191,{"date":633,"close":634},"2024-04-05",12.399999618530273,{"date":636,"close":637},"2024-04-12",12.079999923706055,{"date":639,"close":640},"2024-04-19",9.520000457763672,{"date":642,"close":643},"2024-04-26",11.199999809265137,{"date":645,"close":646},"2024-05-03",12.640000343322754,{"date":648,"close":649},"2024-05-10",16.559999465942383,{"date":651,"close":652},"2024-05-17",16.719999313354492,{"date":654,"close":628},"2024-05-24",{"date":656,"close":657},"2024-05-31",15.039999961853027,{"date":659,"close":660},"2024-06-07",15.760000228881836,{"date":662,"close":663},"2024-06-14",15.359999656677246,{"date":665,"close":649},"2024-06-21",{"date":667,"close":646},"2024-06-28",{"date":669,"close":670},"2024-07-05",12.479999542236328,{"date":672,"close":673},"2024-07-12",13.279999732971191,{"date":675,"close":676},"2024-07-19",12.960000038146973,{"date":678,"close":679},"2024-07-26",13.84000015258789,{"date":681,"close":682},"2024-08-02",14.319999694824219,{"date":684,"close":685},"2024-08-09",11.84000015258789,{"date":687,"close":688},"2024-08-16",12.880000114440918,{"date":690,"close":691},"2024-08-23",12.319999694824219,{"date":693,"close":646},"2024-08-30",{"date":695,"close":643},"2024-09-06",{"date":697,"close":643},"2024-09-13",{"date":699,"close":700},"2024-09-20",9.600000381469727,{"date":702,"close":703},"2024-09-27",9.119999885559082,{"date":705,"close":703},"2024-10-04",{"date":707,"close":708},"2024-10-11",9.039999961853027,{"date":710,"close":711},"2024-10-18",9.4399995803833,{"date":713,"close":714},"2024-10-25",9.680000305175781,{"date":716,"close":717},"2024-11-01",9.359999656677246,{"date":719,"close":720},"2024-11-08",8,{"date":722,"close":723},"2024-11-15",6.639999866485596,{"date":725,"close":726},"2024-11-22",6,{"date":728,"close":729},"2024-11-29",5.440000057220459,{"date":731,"close":732},"2024-12-06",5.039999961853027,{"date":734,"close":735},"2024-12-13",5.519999980926514,{"date":737,"close":738},"2024-12-20",5.760000228881836,{"date":740,"close":741},"2024-12-27",4.880000114440918,{"date":743,"close":744},"2025-01-03",5.679999828338623,{"date":746,"close":735},"2025-01-10",{"date":748,"close":749},"2025-01-17",6.880000114440918,{"date":751,"close":752},"2025-01-24",11.119999885559082,{"date":754,"close":755},"2025-01-31",11.920000076293945,{"date":757,"close":758},"2025-02-07",12,{"date":760,"close":634},"2025-02-14",{"date":762,"close":763},"2025-02-21",11.680000305175781,{"date":765,"close":766},"2025-02-28",11.359999656677246,{"date":768,"close":766},"2025-03-07",{"date":770,"close":771},"2025-03-14",8.880000114440918,{"date":773,"close":771},"2025-03-21",{"date":775,"close":708},"2025-03-28",{"date":777,"close":778},"2025-04-04",8.960000038146973,{"date":780,"close":781},"2025-04-11",7.679999828338623,{"date":783,"close":784},"2025-04-17",7.119999885559082,{"date":786,"close":787},"2025-04-25",7.840000152587891,{"date":789,"close":790},"2025-05-02",8.399999618530273,{"date":792,"close":793},"2025-05-09",6.800000190734863,{"date":795,"close":784},"2025-05-16",{"date":797,"close":798},"2025-05-23",5.920000076293945,{"date":800,"close":801},"2025-05-30",6.239999771118164,{"date":803,"close":804},"2025-06-06",6.400000095367432,{"date":806,"close":804},"2025-06-13",{"date":808,"close":809},"2025-06-20",6.320000171661377,{"date":811,"close":741},"2025-06-27",{"date":813,"close":804},"2025-07-03",{"date":815,"close":816},"2025-07-11",7.199999809265137,{"date":818,"close":819},"2025-07-18",7.039999961853027,{"date":821,"close":822},"2025-07-25",7.599999904632568,{"date":824,"close":825},"2025-07-29",7.360000133514404,{"date":827,"close":819},"2025-07-30",{"date":829,"close":830},"2025-07-31",7.440000057220459,{"date":832,"close":833},"2025-08-01",6.71999979019165,{"date":835,"close":825},"2025-08-04",{"date":837,"close":816},"2025-08-05",{"date":839,"close":784},"2025-08-06",{"date":841,"close":842},"2025-08-07",6.960000038146973,{"date":844,"close":845},"2025-08-08",7.28000020980835,{"date":847,"close":822},"2025-08-11",{"date":849,"close":850},"2025-08-12",8.800000190734863,{"date":852,"close":853},"2025-08-13",8.15999984741211,{"date":855,"close":738},"2025-08-14",{"date":857,"close":858},"2025-08-15",6.079999923706055,{"date":860,"close":861},"2025-08-18",5.840000152587891,{"date":863,"close":744},"2025-08-19",{"date":865,"close":729},"2025-08-20",{"date":867,"close":738},"2025-08-21",{"date":869,"close":861},"2025-08-22",{"date":871,"close":738},"2025-08-25",{"date":873,"close":738},"2025-08-26",{"date":875,"close":744},"2025-08-27",{"date":877,"close":878},"2025-08-28",5.599999904632568,{"date":880,"close":744},"2025-08-29",{"date":882,"close":735},"2025-09-02",{"date":884,"close":885},"2025-09-03",5.360000133514404,{"date":887,"close":735},"2025-09-04",{"date":889,"close":885},"2025-09-05",{"date":891,"close":885},"2025-09-08",{"date":893,"close":885},"2025-09-09",{"date":895,"close":896},"2025-09-10",5.28000020980835,{"date":898,"close":899},"2025-09-11",5.199999809265137,{"date":901,"close":896},"2025-09-12",{"date":903,"close":885},"2025-09-15",{"date":905,"close":729},"2025-09-16",{"date":907,"close":896},"2025-09-17",{"date":909,"close":885},"2025-09-18",{"date":911,"close":741},"2025-09-19",{"date":913,"close":914},"2025-09-22",4.960000038146973,{"date":916,"close":741},"2025-09-23",{"date":918,"close":741},"2025-09-24",{"date":920,"close":921},"2025-09-25",4.800000190734863,{"date":923,"close":914},"2025-09-26",{"date":925,"close":926},"2025-09-29",5.119999885559082,{"date":928,"close":926},"2025-09-30",{"date":930,"close":914},"2025-10-01",{"date":932,"close":926},"2025-10-02",{"date":934,"close":926},"2025-10-03",{"date":936,"close":926},"2025-10-06",{"date":938,"close":741},"2025-10-07",{"date":940,"close":926},"2025-10-08",{"date":942,"close":926},"2025-10-09",{"date":944,"close":899},"2025-10-10",{"date":946,"close":899},"2025-10-13",{"date":948,"close":899},"2025-10-14",{"date":950,"close":896},"2025-10-15",{"date":952,"close":926},"2025-10-16",{"date":954,"close":914},"2025-10-17",{"date":956,"close":885},"2025-10-20",{"date":958,"close":738},"2025-10-21",{"date":960,"close":781},"2025-10-22",{"date":962,"close":793},"2025-10-23",{"date":964,"close":809},"2025-10-24",{"date":966,"close":744},"2025-10-27",{"date":968,"close":858},"2025-10-28",{"date":970,"close":738},"2025-10-29",{"date":972,"close":744},"2025-10-30",{"date":974,"close":899},"2025-10-31",{"date":976,"close":735},"2025-11-03",{"date":978,"close":729},"2025-11-04",{"date":980,"close":896},"2025-11-05",{"date":982,"close":726},"2025-11-06",{"date":984,"close":744},"2025-11-07",{"date":986,"close":878},"2025-11-10",{"date":988,"close":858},"2025-11-11",{"date":990,"close":798},"2025-11-12",{"date":992,"close":861},"2025-11-13",{"date":994,"close":738},"2025-11-14",{"date":996,"close":885},"2025-11-17",{"date":998,"close":896},"2025-11-18",{"date":1000,"close":899},"2025-11-19",{"date":1002,"close":926},"2025-11-20",{"date":1004,"close":741},"2025-11-21",{"date":1006,"close":899},"2025-11-24",{"date":1008,"close":744},"2025-11-25",{"date":1010,"close":861},"2025-11-26",{"date":1012,"close":878},"2025-11-28",{"date":1014,"close":738},"2025-12-01",{"date":1016,"close":804},"2025-12-02",{"date":1018,"close":822},"2025-12-03",{"date":1020,"close":1021},"2025-12-04",7.519999980926514,{"date":1023,"close":787},"2025-12-05",{"date":1025,"close":830},"2025-12-08",{"date":1027,"close":842},"2025-12-09",{"date":1029,"close":1030},"2025-12-10",6.559999942779541,{"date":1032,"close":804},"2025-12-11",{"date":1034,"close":861},"2025-12-12",{"date":1036,"close":729},"2025-12-15",{"date":1038,"close":914},"2025-12-16",{"date":1040,"close":914},"2025-12-17",{"date":1042,"close":732},"2025-12-18",{"date":1044,"close":899},"2025-12-19",{"date":1046,"close":732},"2025-12-22",{"date":1048,"close":732},"2025-12-23",{"date":1050,"close":899},"2025-12-24",{"date":1052,"close":744},"2025-12-26",{"date":1054,"close":735},"2025-12-29",{"date":1056,"close":735},"2025-12-30",{"date":1058,"close":744},"2025-12-31",{"date":1060,"close":798},"2026-01-02",{"date":1062,"close":726},"2026-01-05",{"date":1064,"close":858},"2026-01-06",{"date":1066,"close":809},"2026-01-07",{"date":1068,"close":801},"2026-01-08",{"date":1070,"close":726},"2026-01-09",{"date":1072,"close":749},"2026-01-12",{"date":1074,"close":804},"2026-01-13",{"date":1076,"close":723},"2026-01-14",{"date":1078,"close":833},"2026-01-15",{"date":1080,"close":793},"2026-01-16",{"date":1082,"close":809},"2026-01-20",{"date":1084,"close":804},"2026-01-21",{"date":1086,"close":801},"2026-01-22",{"date":1088,"close":1089},"2026-01-23",6.159999847412109,{"date":1091,"close":798},"2026-01-26",{"date":1093,"close":858},"2026-01-27",{"date":1095,"close":744},"2026-01-28",{"date":1097,"close":878},"2026-01-29",{"date":1099,"close":896},"2026-01-30",{"date":1101,"close":885},"2026-02-02",{"date":1103,"close":899},"2026-02-03",{"date":1105,"close":899},"2026-02-04",{"date":1107,"close":1108},"2026-02-05",4.400000095367432,{"date":1110,"close":1111},"2026-02-06",4.480000019073486,{"date":1113,"close":1108},"2026-02-09",{"date":1115,"close":1116},"2026-02-10",4.079999923706055,{"date":1118,"close":1119},"2026-02-11",3.9200000762939453,{"date":1121,"close":184},"2026-02-12",{"date":1123,"close":1119},"2026-02-13",{"date":1125,"close":184},"2026-02-17",{"date":1127,"close":1128},"2026-02-18",3.9000000953674316,{"date":1130,"close":1131},"2026-02-19",4.519999980926514,{"date":1133,"close":1134},"2026-02-20",5.239999771118164,{"date":1136,"close":1137},"2026-02-23",5.170000076293945,{"date":1139,"close":1140},"2026-02-24",5.340000152587891,{"date":1142,"close":1143},"2026-02-25",5.449999809265137,{"date":1145,"close":1146},"2026-02-26",5.579999923706055,{"date":1148,"close":1149},"2026-02-27",5.869999885559082,{"date":1151,"close":1152},"2026-03-02",6.28000020980835,{"date":1154,"close":1152},"2026-03-03",{"date":1156,"close":1157},"2026-03-04",6.630000114440918,{"date":1159,"close":1160},"2026-03-05",5.889999866485596,{"date":154,"close":1162},5.989999771118164,{"date":1164,"close":726},"2026-03-09",{"date":1166,"close":726},"2026-03-10",{"date":1168,"close":1169},"2026-03-11",6.019999980926514,{"date":1171,"close":1172},"2026-03-12",6.010000228881836,{"date":1174,"close":1175},"2026-03-13",6.110000133514404,{"date":1177,"close":1178},"2026-03-16",6.269999980926514,{"date":1180,"close":1181},"2026-03-17",6.650000095367432,{"date":1183,"close":1184},"2026-03-18",6.690000057220459,{"date":1186,"close":1157},"2026-03-19",{"date":1188,"close":1189},"2026-03-20",6.139999866485596,{"date":1191,"close":1192},"2026-03-23",6.289999961853027,{"date":1194,"close":1195},"2026-03-24",6.550000190734863,{"date":1197,"close":1198},"2026-03-25",6.059999942779541,{"date":1200,"close":1201},"2026-03-26",9.430000305175781,{"date":1203,"close":1204},"2026-03-27",9.199999809265137,{"date":1206,"close":1207},"2026-03-30",8.609999656677246,{"date":1209,"close":1210},"2026-03-31",8.550000190734863,{"date":1212,"close":1213},"2026-04-01",8.850000381469727,{"date":1215,"close":1216},"2026-04-02",8.529999732971191,{"date":1218,"close":1219},"2026-04-06",8.300000190734863,{"date":1221,"close":1222},"2026-04-07",8.029999732971191,{"date":1224,"close":1225},"2026-04-08",8.109999656677246,{"date":1227,"close":1228},"2026-04-09",8.239999771118164,{"date":1230,"close":1231},"2026-04-10",8.100000381469727,{"date":1233,"close":1234},"2026-04-13",8.390000343322754,{"date":1236,"close":1237},"2026-04-14",8.40999984741211,{"date":1239,"close":1240},"2026-04-15",8.520000457763672,{"date":1242,"close":1243},"2026-04-16",8.539999961853027,{"date":1245,"close":1246},"2026-04-17",9.15999984741211,{"date":1248,"close":1249},"2026-04-20",9.5,{"date":1251,"close":1252},"2026-04-21",9.8100004196167,{"date":1254,"close":1255},"2026-04-22",10.550000190734863,{"date":1257,"close":1258},"2026-04-23",9.880000114440918,{"date":1260,"close":1261},"2026-04-24",11.3100004196167,{"date":1263,"close":1264},"2026-04-27",11.489999771118164,{"date":1266,"close":1267},"2026-04-28",11.670000076293945,{"date":1269,"close":1270},"2026-04-29",12.09000015258789,{"date":1272,"close":1273},"2026-04-30",12.65999984741211,{"date":185,"close":646},{"date":1276,"close":1277},"2026-05-04",12.819999694824219,{"date":1279,"close":1280},"2026-05-05",11.1899995803833,{"date":1282,"close":1283},"2026-05-06",11.319999694824219,{"date":1285,"close":758},"2026-05-07",{"date":1287,"close":1288},"2026-05-08",12.670000076293945,{"date":1290,"close":1291},"2026-05-11",12.050000190734863,{"date":1293,"close":1294},"2026-05-12",12.949999809265137,{"date":1296,"close":1297},"2026-05-13",12.729999542236328,{"date":1299,"close":1300},"2026-05-14",12.489999771118164,{"date":59,"close":1302},12.59000015258789,{"date":1304,"close":1305},"2026-05-18",12.470000267028809,{"date":1307,"close":1308},"2026-05-19",11.819999694824219,{"date":1310,"close":1311},"2026-05-20",11.180000305175781,{"date":1313,"close":1314},"2026-05-21",11.100000381469727,{"date":1316,"close":1317},"2026-05-22",10.649999618530273,{"date":1319,"close":1320},"2026-05-26",11.350000381469727,{"date":1322,"close":1323},"2026-05-27",11.09000015258789,{"date":1325,"close":1326},"2026-05-28",11.479999542236328,{"date":1328,"close":1329},"2026-05-29",12.600000381469727,{"date":1331,"close":1332},"2026-06-01",12.760000228881836,{"date":1334,"close":673},"2026-06-02",{"date":1336,"close":688},"2026-06-03",{"date":1338,"close":1339},"2026-06-04",13.069999694824219,{"date":1341,"close":1342},"2026-06-05",12.300000190734863,{"date":1344,"close":1345},"2026-06-08",12.699999809265137,{"date":1347,"close":1348},"2026-06-09",13.34000015258789,{"date":1350,"close":1351},"2026-06-10",13.619999885559082,{"date":1353,"close":1354},"2026-06-11",14.239999771118164,{"date":1356,"close":1357},"2026-06-12",14.270000457763672,{"date":1359,"close":1360},"2026-06-15",13.819999694824219,{"date":1362,"close":1363},"2026-06-16",13.479999542236328,{"date":1365,"close":1366},"2026-06-17",13.420000076293945,{"date":1368,"close":1369},"2026-06-18",13.960000038146973,{"date":1371,"close":1372},"2026-06-22",13.739999771118164,{"date":1374,"close":1375},"2026-06-23",13.670000076293945,{"date":1377,"close":1378},"2026-06-24",14.8100004196167,{"date":1380,"close":1381},"2026-06-25",14.90999984741211,{"date":1383,"close":1384},"2026-06-26",15.6899995803833,{"date":1386,"close":1387},"2026-06-29",15.239999771118164,{"date":1389,"close":1390},"2026-06-30",14.949999809265137,{"date":1392,"close":1393},"2026-07-01",15.800000190734863,{"date":1395,"close":1396},"2026-07-02",14.489999771118164,{"date":1398,"close":1399},"2026-07-06",13.760000228881836,{"date":1401,"close":1402},"2026-07-07",12.90999984741211,{"date":1404,"close":1405},"2026-07-08",12.020000457763672,{"date":1407,"close":1291},"2026-07-09",{"date":1409,"close":1410},"2026-07-10",12.529999732971191,{"date":1412,"close":1413},"2026-07-13",12.579999923706055,{"date":1415,"close":1416},"2026-07-14",11.880000114440918,{"date":1418,"close":1419},"2026-07-15",11.630000114440918,{"date":1421,"close":1422},"2026-07-16",11.5,{"date":1424,"close":1425},"2026-07-17",11.109999656677246,{"date":1427,"close":1428},"2026-07-20",10.869999885559082,{"date":1430,"close":755},"2026-07-21",{"date":1432,"close":1433},"2026-07-22",12.649999618530273,{"date":1435,"close":1436},"2026-07-23",12.350000381469727,{"date":47,"close":663},{"date":1439,"close":1440},"2026-07-27",14.25,{"date":1442,"close":1443},"2026-07-28",14.779999732971191,{"date":1445,"close":1446},"2026-07-29",15.9399995803833,{"date":183,"close":1448},17.579999923706055,{"count":187,"fetchedAt":1450,"source":178},"2026-08-03T00:12:34.265Z",1785715954189]