[{"data":1,"prerenderedAt":1569},["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-NSSC":25,"$fFFsdha0r2wjCG8kzH0RBIE4gozNfx2ruDK9Z96wtpgY":26,"ticker-mcap-NSSC":185,"ticker-profile-NSSC":194,"ticker-earnings-NSSC":208,"ticker-congress-NSSC":212,"i-lucide:info":1567},{"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":181},{"identity":28,"transactions":33,"sectorSlug":161,"relatedTickers":162},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"69633","NAPCO SECURITY TECHNOLOGIES, INC","Technology","NSSC",[34,50,56,61,67,73,79,90,99,114,122,132,138,150,156,159],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-20T00:00:00.000Z","0001416646-26-000001-0","4","Soloway Donna Anne","","D",4.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1416646\u002F000141664626000001\u002F0001416646-26-000001-index.htm",3600,11462,15659.999999999998,"M","2026-05-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001416646-26-000001-1",8.1,8000,19462,64800,{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001416646-26-000001-2",15.27,27462,122160,{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001416646-26-000001-3",11.675,7500,34962,87562.5,{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":42,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001416646-26-000001-4",22.93,10000,44962,229300,{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":42,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001416646-26-000001-5",26.94,4000,48962,107760,{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49},"2026-03-19T00:00:00.000Z","0001812385-26-000001-0","Spinelli Stephen M","Senior Vice President of Sales",10.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812385\u002F000181238526000001\u002F0001812385-26-000001-index.htm",13972,14900,139999.44,"2026-03-17",{"cik":29,"filedAt":80,"filingId":91,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":85,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":89,"intentLabel":97,"signalQuality":98},"0001812385-26-000001-1",43.59,3212,11688,140011.08000000002,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112,"insiderHistory":113},"2026-03-04T00:00:00.000Z","0001254037-26-000003-0","SOLOWAY RICHARD","CEO, Chairman of Board, Secy",44.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254037\u002F000125403726000003\u002F0001254037-26-000003-index.htm",129682,1152276,5834393.180000001,"S","2026-03-02","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":100,"filingId":115,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":105,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":109,"transactionDate":120,"intentLabel":111,"signalQuality":112,"insiderHistory":121},"0001254037-26-000003-1",43.22,55318,1096958,2390843.96,"2026-03-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":70,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":131,"intentLabel":48,"signalQuality":49},"2026-02-27T00:00:00.000Z","0001256086-26-000001-0","CARRIERI MICHAEL","Executive VP of Engineering",22.495,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256086\u002F000125608626000001\u002F0001256086-26-000001-index.htm",33261,224950,"2026-02-26",{"cik":29,"filedAt":123,"filingId":133,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":128,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":96,"transactionDate":131,"intentLabel":97,"signalQuality":98},"0001256086-26-000001-1",47.23,6651,26610,314126.73,{"cik":29,"filedAt":139,"filingId":140,"formType":141,"originalSubmissionDate":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":149,"intentLabel":48,"signalQuality":49},"2026-02-20T00:00:00.000Z","0001253873-26-000002-0","4\u002FA","2026-02-20","BUCHEL KEVIN S","President & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1253873\u002F000125387326000002\u002F0001253873-26-000002-index.htm",50000,112739,1124750,"2026-02-19",{"cik":29,"filedAt":139,"filingId":151,"formType":141,"originalSubmissionDate":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":145,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":96,"transactionDate":149,"intentLabel":97,"signalQuality":98},"0001253873-26-000002-1",44.98,33560,79179,1509528.7999999998,{"cik":29,"filedAt":139,"filingId":157,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":158,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":149,"intentLabel":48,"signalQuality":49},"0001253873-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1253873\u002F000125387326000001\u002F0001253873-26-000001-index.htm",{"cik":29,"filedAt":139,"filingId":160,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":158,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":96,"transactionDate":149,"intentLabel":97,"signalQuality":98},"0001253873-26-000001-1","technology",[163,166,169,172,175,178],{"ticker":164,"issuerName":165},"CRWV","CoreWeave, Inc.",{"ticker":167,"issuerName":168},"DELL","Dell Technologies Inc.",{"ticker":170,"issuerName":171},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":173,"issuerName":174},"VICR","VICOR CORP",{"ticker":176,"issuerName":177},"NET","Cloudflare, Inc.",{"ticker":179,"issuerName":180},"RDDT","Reddit, Inc.",{"count":182,"fetchedAt":183,"source":184},16,"2026-08-06T18:08:10.156Z","sqlite",{"data":186,"meta":192},{"value":187,"quality":188,"closeDate":189,"ageDays":190,"sharesAsOf":191},1441240780.031559,"fresh","2026-08-05",1,"2026-05-04",{"count":190,"fetchedAt":193,"source":184},"2026-08-06T18:08:10.158Z",{"data":195,"meta":207},{"ticker":32,"ceo":196,"industry":197,"fullTimeEmployees":198,"ipoDate":199,"country":200,"state":201,"city":202,"website":203,"exchangeShort":25,"marketCap":25,"beta":204,"range52w":205,"fetchedAt":206},"Kevin S. Buchel","Security & Protection Services",1061,"1981-12-29","US","NY","Amityville","https:\u002F\u002Fwww.napcosecurity.com",1.432,"29.27-48.12","2026-07-24T14:02:23.702Z",{"count":190,"fetchedAt":193,"source":184},{"data":209,"meta":211},{"ticker":32,"points":210},[],{"count":190,"fetchedAt":193,"source":184},{"data":213,"meta":1565},{"congressTrades":214,"insiderTrades":215,"priceHistory":232,"ticker":32},[],[216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":42,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":42,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":80,"filingId":91,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":85,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":89},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":100,"filingId":115,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":105,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":109,"transactionDate":120},{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":70,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":133,"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":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":128,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":96,"transactionDate":131},{"cik":29,"filedAt":139,"filingId":140,"formType":141,"originalSubmissionDate":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":149},{"cik":29,"filedAt":139,"filingId":151,"formType":141,"originalSubmissionDate":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":145,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":96,"transactionDate":149},{"cik":29,"filedAt":139,"filingId":157,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":158,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":149},{"cik":29,"filedAt":139,"filingId":160,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":158,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":96,"transactionDate":149},[233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,896,899,902,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1044,1047,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1120,1123,1126,1129,1132,1135,1138,1141,1144,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1183,1185,1187,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1227,1230,1232,1234,1237,1239,1242,1245,1247,1249,1252,1255,1258,1260,1263,1265,1267,1270,1272,1275,1278,1281,1284,1286,1289,1292,1294,1297,1300,1303,1306,1309,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1339,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1373,1376,1379,1382,1385,1387,1390,1393,1395,1397,1400,1403,1406,1409,1412,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1484,1487,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1547,1550,1553,1555,1558,1561,1563],{"date":234,"close":235},"2021-08-13",17.875,{"date":237,"close":238},"2021-08-20",17.475000381469727,{"date":240,"close":241},"2021-08-27",19.344999313354492,{"date":243,"close":244},"2021-09-03",19.69499969482422,{"date":246,"close":247},"2021-09-10",18.9950008392334,{"date":249,"close":250},"2021-09-17",20.649999618530273,{"date":252,"close":253},"2021-09-24",22.100000381469727,{"date":255,"close":256},"2021-10-01",21.649999618530273,{"date":258,"close":259},"2021-10-08",21.860000610351562,{"date":261,"close":262},"2021-10-15",22.299999237060547,{"date":264,"close":265},"2021-10-22",22.75,{"date":267,"close":268},"2021-10-29",23.979999542236328,{"date":270,"close":271},"2021-11-05",23.989999771118164,{"date":273,"close":274},"2021-11-12",23.170000076293945,{"date":276,"close":277},"2021-11-19",24.739999771118164,{"date":279,"close":280},"2021-11-26",22.940000534057617,{"date":282,"close":283},"2021-12-03",23.05500030517578,{"date":285,"close":286},"2021-12-10",25.43000030517578,{"date":288,"close":289},"2021-12-17",24.34000015258789,{"date":291,"close":292},"2021-12-23",24.915000915527344,{"date":294,"close":295},"2021-12-31",24.989999771118164,{"date":297,"close":298},"2022-01-07",22.43000030517578,{"date":300,"close":301},"2022-01-14",21.959999084472656,{"date":303,"close":304},"2022-01-21",20.219999313354492,{"date":306,"close":307},"2022-01-28",19.81999969482422,{"date":309,"close":310},"2022-02-04",20.40999984741211,{"date":312,"close":313},"2022-02-11",19.610000610351562,{"date":315,"close":310},"2022-02-18",{"date":317,"close":318},"2022-02-25",20.399999618530273,{"date":320,"close":321},"2022-03-04",20.170000076293945,{"date":323,"close":324},"2022-03-11",19.549999237060547,{"date":326,"close":327},"2022-03-18",21.520000457763672,{"date":329,"close":330},"2022-03-25",20.850000381469727,{"date":332,"close":333},"2022-04-01",20.899999618530273,{"date":335,"close":336},"2022-04-08",19.3799991607666,{"date":338,"close":339},"2022-04-14",19.209999084472656,{"date":341,"close":342},"2022-04-22",18.350000381469727,{"date":344,"close":345},"2022-04-29",17.5,{"date":347,"close":348},"2022-05-06",16.549999237060547,{"date":350,"close":351},"2022-05-13",17.219999313354492,{"date":353,"close":354},"2022-05-20",16.81999969482422,{"date":356,"close":357},"2022-05-27",19.68000030517578,{"date":359,"close":360},"2022-06-03",20.25,{"date":362,"close":363},"2022-06-10",19.459999084472656,{"date":365,"close":366},"2022-06-17",19.34000015258789,{"date":368,"close":369},"2022-06-24",21.540000915527344,{"date":371,"close":372},"2022-07-01",20.350000381469727,{"date":374,"close":375},"2022-07-08",22.450000762939453,{"date":377,"close":378},"2022-07-15",24.270000457763672,{"date":380,"close":381},"2022-07-22",24.979999542236328,{"date":383,"close":384},"2022-07-29",25.65999984741211,{"date":386,"close":387},"2022-08-05",26.09000015258789,{"date":389,"close":390},"2022-08-12",26.40999984741211,{"date":392,"close":393},"2022-08-19",27.219999313354492,{"date":395,"close":396},"2022-08-26",25.459999084472656,{"date":398,"close":399},"2022-09-02",29,{"date":401,"close":402},"2022-09-09",31.030000686645508,{"date":404,"close":405},"2022-09-16",30.399999618530273,{"date":407,"close":408},"2022-09-23",28.989999771118164,{"date":410,"close":411},"2022-09-30",29.079999923706055,{"date":413,"close":414},"2022-10-07",27.59000015258789,{"date":416,"close":417},"2022-10-14",27.030000686645508,{"date":419,"close":420},"2022-10-21",26.950000762939453,{"date":422,"close":423},"2022-10-28",28.760000228881836,{"date":425,"close":426},"2022-11-04",24.690000534057617,{"date":428,"close":429},"2022-11-11",27.899999618530273,{"date":431,"close":432},"2022-11-18",26,{"date":434,"close":435},"2022-11-25",26.450000762939453,{"date":437,"close":438},"2022-12-02",26.65999984741211,{"date":440,"close":441},"2022-12-09",26.229999542236328,{"date":443,"close":444},"2022-12-16",26.959999084472656,{"date":446,"close":447},"2022-12-23",26.389999389648438,{"date":449,"close":450},"2022-12-30",27.479999542236328,{"date":452,"close":438},"2023-01-06",{"date":454,"close":455},"2023-01-13",29.450000762939453,{"date":457,"close":458},"2023-01-20",29.84000015258789,{"date":460,"close":461},"2023-01-27",29.260000228881836,{"date":463,"close":464},"2023-02-03",31.139999389648438,{"date":466,"close":467},"2023-02-10",31.649999618530273,{"date":469,"close":470},"2023-02-17",32.70000076293945,{"date":472,"close":473},"2023-02-24",31.690000534057617,{"date":475,"close":476},"2023-03-03",32.7400016784668,{"date":478,"close":479},"2023-03-10",30.389999389648438,{"date":481,"close":482},"2023-03-17",33.540000915527344,{"date":484,"close":485},"2023-03-24",37.810001373291016,{"date":487,"close":488},"2023-03-31",37.58000183105469,{"date":490,"close":491},"2023-04-06",33.689998626708984,{"date":493,"close":494},"2023-04-14",33.400001525878906,{"date":496,"close":497},"2023-04-21",34.65999984741211,{"date":499,"close":500},"2023-04-28",31,{"date":502,"close":503},"2023-05-05",27.3799991607666,{"date":505,"close":506},"2023-05-12",33.630001068115234,{"date":508,"close":509},"2023-05-19",35.380001068115234,{"date":511,"close":512},"2023-05-26",37.779998779296875,{"date":514,"close":515},"2023-06-02",36.459999084472656,{"date":517,"close":518},"2023-06-09",37.970001220703125,{"date":520,"close":521},"2023-06-16",36.27000045776367,{"date":523,"close":524},"2023-06-23",35.45000076293945,{"date":526,"close":527},"2023-06-30",34.650001525878906,{"date":529,"close":530},"2023-07-07",33.58000183105469,{"date":532,"close":533},"2023-07-14",36.11000061035156,{"date":535,"close":536},"2023-07-21",36.470001220703125,{"date":538,"close":539},"2023-07-28",36.400001525878906,{"date":541,"close":542},"2023-08-04",35.47999954223633,{"date":544,"close":545},"2023-08-11",38.27000045776367,{"date":547,"close":548},"2023-08-18",38.40999984741211,{"date":550,"close":551},"2023-08-25",22.690000534057617,{"date":553,"close":554},"2023-09-01",24.190000534057617,{"date":556,"close":557},"2023-09-08",23.489999771118164,{"date":559,"close":560},"2023-09-15",23.450000762939453,{"date":562,"close":563},"2023-09-22",23.059999465942383,{"date":565,"close":566},"2023-09-29",22.25,{"date":568,"close":569},"2023-10-06",21.920000076293945,{"date":571,"close":572},"2023-10-13",20.3700008392334,{"date":574,"close":575},"2023-10-20",20,{"date":577,"close":578},"2023-10-27",19.170000076293945,{"date":580,"close":581},"2023-11-03",18.799999237060547,{"date":583,"close":584},"2023-11-10",25.489999771118164,{"date":586,"close":587},"2023-11-17",28.540000915527344,{"date":589,"close":590},"2023-11-24",28.81999969482422,{"date":592,"close":593},"2023-12-01",31.290000915527344,{"date":595,"close":596},"2023-12-08",32.11000061035156,{"date":598,"close":599},"2023-12-15",34.369998931884766,{"date":601,"close":602},"2023-12-22",34.720001220703125,{"date":604,"close":605},"2023-12-29",34.25,{"date":607,"close":608},"2024-01-05",32.939998626708984,{"date":610,"close":476},"2024-01-12",{"date":612,"close":613},"2024-01-19",33.93000030517578,{"date":615,"close":616},"2024-01-26",35.209999084472656,{"date":618,"close":619},"2024-02-02",35.810001373291016,{"date":621,"close":622},"2024-02-09",45,{"date":624,"close":625},"2024-02-16",43.970001220703125,{"date":627,"close":628},"2024-02-23",44.7400016784668,{"date":630,"close":631},"2024-03-01",45.150001525878906,{"date":633,"close":634},"2024-03-08",40.7599983215332,{"date":636,"close":637},"2024-03-15",39,{"date":639,"close":640},"2024-03-22",39.380001068115234,{"date":642,"close":643},"2024-03-28",40.15999984741211,{"date":645,"close":646},"2024-04-05",40.81999969482422,{"date":648,"close":649},"2024-04-12",38.77000045776367,{"date":651,"close":652},"2024-04-19",40.02000045776367,{"date":654,"close":655},"2024-04-26",43.86000061035156,{"date":657,"close":658},"2024-05-03",42.470001220703125,{"date":660,"close":661},"2024-05-10",44.400001525878906,{"date":663,"close":664},"2024-05-17",45.5,{"date":666,"close":667},"2024-05-24",50.2599983215332,{"date":669,"close":670},"2024-05-31",49.650001525878906,{"date":672,"close":673},"2024-06-07",50.220001220703125,{"date":675,"close":676},"2024-06-14",51.70000076293945,{"date":678,"close":679},"2024-06-21",50.45000076293945,{"date":681,"close":682},"2024-06-28",51.95000076293945,{"date":684,"close":685},"2024-07-05",53.560001373291016,{"date":687,"close":688},"2024-07-12",54.79999923706055,{"date":690,"close":691},"2024-07-19",53.47999954223633,{"date":693,"close":694},"2024-07-26",55.290000915527344,{"date":696,"close":697},"2024-08-02",51.970001220703125,{"date":699,"close":700},"2024-08-09",53.33000183105469,{"date":702,"close":703},"2024-08-16",56.470001220703125,{"date":705,"close":706},"2024-08-23",55.470001220703125,{"date":708,"close":709},"2024-08-30",46.380001068115234,{"date":711,"close":712},"2024-09-06",34.22999954223633,{"date":714,"close":715},"2024-09-13",38.43000030517578,{"date":717,"close":718},"2024-09-20",39.58000183105469,{"date":720,"close":721},"2024-09-27",40.90999984741211,{"date":723,"close":724},"2024-10-04",38.59000015258789,{"date":726,"close":727},"2024-10-11",39.400001525878906,{"date":729,"close":730},"2024-10-18",41.58000183105469,{"date":732,"close":733},"2024-10-25",38.599998474121094,{"date":735,"close":724},"2024-11-01",{"date":737,"close":738},"2024-11-08",38.65999984741211,{"date":740,"close":741},"2024-11-15",35.959999084472656,{"date":743,"close":744},"2024-11-22",39.220001220703125,{"date":746,"close":747},"2024-11-29",39.22999954223633,{"date":749,"close":750},"2024-12-06",39.63999938964844,{"date":752,"close":753},"2024-12-13",37,{"date":755,"close":756},"2024-12-20",36.290000915527344,{"date":758,"close":759},"2024-12-27",35.5,{"date":761,"close":762},"2025-01-03",35.70000076293945,{"date":764,"close":765},"2025-01-10",33.779998779296875,{"date":767,"close":768},"2025-01-17",34.959999084472656,{"date":770,"close":771},"2025-01-24",36.540000915527344,{"date":773,"close":774},"2025-01-31",36.70000076293945,{"date":776,"close":777},"2025-02-07",25.729999542236328,{"date":779,"close":780},"2025-02-14",25.649999618530273,{"date":782,"close":783},"2025-02-21",24.760000228881836,{"date":785,"close":786},"2025-02-28",24.559999465942383,{"date":788,"close":789},"2025-03-07",25.739999771118164,{"date":791,"close":792},"2025-03-14",25.190000534057617,{"date":794,"close":795},"2025-03-21",23.940000534057617,{"date":797,"close":798},"2025-03-28",23.100000381469727,{"date":800,"close":801},"2025-04-04",20.280000686645508,{"date":803,"close":804},"2025-04-11",21.59000015258789,{"date":806,"close":807},"2025-04-17",21.690000534057617,{"date":809,"close":810},"2025-04-25",22.8799991607666,{"date":812,"close":813},"2025-05-02",23.780000686645508,{"date":815,"close":816},"2025-05-09",26.3700008392334,{"date":818,"close":819},"2025-05-16",27.829999923706055,{"date":821,"close":822},"2025-05-23",28.100000381469727,{"date":824,"close":429},"2025-05-30",{"date":826,"close":827},"2025-06-06",28.84000015258789,{"date":829,"close":830},"2025-06-13",27.600000381469727,{"date":832,"close":833},"2025-06-20",27.350000381469727,{"date":835,"close":836},"2025-06-27",29.6299991607666,{"date":838,"close":839},"2025-07-03",30.139999389648438,{"date":841,"close":842},"2025-07-11",30.860000610351562,{"date":844,"close":845},"2025-07-18",30.3700008392334,{"date":847,"close":848},"2025-07-25",30.420000076293945,{"date":850,"close":851},"2025-08-01",30.229999542236328,{"date":853,"close":854},"2025-08-04",30.989999771118164,{"date":856,"close":857},"2025-08-05",30.459999084472656,{"date":859,"close":860},"2025-08-06",29.59000015258789,{"date":862,"close":863},"2025-08-07",29.56999969482422,{"date":865,"close":866},"2025-08-08",29.899999618530273,{"date":868,"close":869},"2025-08-11",29.719999313354492,{"date":871,"close":872},"2025-08-12",30.959999084472656,{"date":874,"close":875},"2025-08-13",32.45000076293945,{"date":877,"close":878},"2025-08-14",31.100000381469727,{"date":880,"close":881},"2025-08-15",30.489999771118164,{"date":883,"close":884},"2025-08-18",30.649999618530273,{"date":886,"close":887},"2025-08-19",30.799999237060547,{"date":889,"close":890},"2025-08-20",30.190000534057617,{"date":892,"close":479},"2025-08-21",{"date":894,"close":895},"2025-08-22",31.700000762939453,{"date":897,"close":898},"2025-08-25",33.63999938964844,{"date":900,"close":901},"2025-08-26",37.400001525878906,{"date":903,"close":548},"2025-08-27",{"date":905,"close":906},"2025-08-28",38.33000183105469,{"date":908,"close":909},"2025-08-29",38.04999923706055,{"date":911,"close":912},"2025-09-02",38.4900016784668,{"date":914,"close":915},"2025-09-03",39.7599983215332,{"date":917,"close":918},"2025-09-04",39.25,{"date":920,"close":921},"2025-09-05",39.52000045776367,{"date":923,"close":924},"2025-09-08",40.2599983215332,{"date":926,"close":927},"2025-09-09",40.099998474121094,{"date":929,"close":930},"2025-09-10",40.08000183105469,{"date":932,"close":933},"2025-09-11",41.4900016784668,{"date":935,"close":936},"2025-09-12",41.93000030517578,{"date":938,"close":939},"2025-09-15",43.65999984741211,{"date":941,"close":942},"2025-09-16",42.93000030517578,{"date":944,"close":945},"2025-09-17",42.400001525878906,{"date":947,"close":948},"2025-09-18",41.9900016784668,{"date":950,"close":951},"2025-09-19",42.630001068115234,{"date":953,"close":954},"2025-09-22",42.43000030517578,{"date":956,"close":957},"2025-09-23",43.150001525878906,{"date":959,"close":960},"2025-09-24",43.41999816894531,{"date":962,"close":963},"2025-09-25",43.08000183105469,{"date":965,"close":966},"2025-09-26",43.13999938964844,{"date":968,"close":969},"2025-09-29",42.4900016784668,{"date":971,"close":972},"2025-09-30",42.95000076293945,{"date":974,"close":975},"2025-10-01",42.720001220703125,{"date":977,"close":978},"2025-10-02",42.70000076293945,{"date":980,"close":981},"2025-10-03",42.63999938964844,{"date":983,"close":984},"2025-10-06",43.52000045776367,{"date":986,"close":987},"2025-10-07",43.099998474121094,{"date":989,"close":990},"2025-10-08",43.90999984741211,{"date":992,"close":993},"2025-10-09",42.88999938964844,{"date":995,"close":996},"2025-10-10",41.939998626708984,{"date":998,"close":999},"2025-10-13",42.599998474121094,{"date":1001,"close":1002},"2025-10-14",42.97999954223633,{"date":1004,"close":1005},"2025-10-15",43.5,{"date":1007,"close":1008},"2025-10-16",43.189998626708984,{"date":1010,"close":1011},"2025-10-17",43.369998931884766,{"date":1013,"close":1014},"2025-10-20",43.79999923706055,{"date":1016,"close":1017},"2025-10-21",43.75,{"date":1019,"close":1020},"2025-10-22",43.439998626708984,{"date":1022,"close":1023},"2025-10-23",43.93000030517578,{"date":1025,"close":1026},"2025-10-24",44.09000015258789,{"date":1028,"close":1029},"2025-10-27",44.099998474121094,{"date":1031,"close":1032},"2025-10-28",44,{"date":1034,"close":1035},"2025-10-29",43.7599983215332,{"date":1037,"close":1038},"2025-10-30",43.779998779296875,{"date":1040,"close":1041},"2025-10-31",44.150001525878906,{"date":1043,"close":634},"2025-11-03",{"date":1045,"close":1046},"2025-11-04",41.349998474121094,{"date":1048,"close":661},"2025-11-05",{"date":1050,"close":1051},"2025-11-06",42.81999969482422,{"date":1053,"close":1054},"2025-11-07",42.13999938964844,{"date":1056,"close":1057},"2025-11-10",42.349998474121094,{"date":1059,"close":730},"2025-11-11",{"date":1061,"close":1062},"2025-11-12",41.95000076293945,{"date":1064,"close":1065},"2025-11-13",40.38999938964844,{"date":1067,"close":1068},"2025-11-14",40.349998474121094,{"date":1070,"close":1071},"2025-11-17",40.220001220703125,{"date":1073,"close":1074},"2025-11-18",39.29999923706055,{"date":1076,"close":1077},"2025-11-19",39.59000015258789,{"date":1079,"close":1080},"2025-11-20",38,{"date":1082,"close":1083},"2025-11-21",38.56999969482422,{"date":1085,"close":1086},"2025-11-24",38.779998779296875,{"date":1088,"close":1089},"2025-11-25",40.540000915527344,{"date":1091,"close":634},"2025-11-26",{"date":1093,"close":1094},"2025-11-28",40.400001525878906,{"date":1096,"close":485},"2025-12-01",{"date":1098,"close":1099},"2025-12-02",39.880001068115234,{"date":1101,"close":1102},"2025-12-03",41.02000045776367,{"date":1104,"close":1105},"2025-12-04",40.93000030517578,{"date":1107,"close":1108},"2025-12-05",41.310001373291016,{"date":1110,"close":1111},"2025-12-08",42.099998474121094,{"date":1113,"close":1114},"2025-12-09",41.43000030517578,{"date":1116,"close":1117},"2025-12-10",42.08000183105469,{"date":1119,"close":963},"2025-12-11",{"date":1121,"close":1122},"2025-12-12",42.09000015258789,{"date":1124,"close":1125},"2025-12-15",41.5,{"date":1127,"close":1128},"2025-12-16",42.41999816894531,{"date":1130,"close":1131},"2025-12-17",43.0099983215332,{"date":1133,"close":1134},"2025-12-18",43.810001373291016,{"date":1136,"close":1137},"2025-12-19",43,{"date":1139,"close":1140},"2025-12-22",42.369998931884766,{"date":1142,"close":1143},"2025-12-23",42.189998626708984,{"date":1145,"close":996},"2025-12-24",{"date":1147,"close":1148},"2025-12-26",42.7599983215332,{"date":1150,"close":1151},"2025-12-29",42.04999923706055,{"date":1153,"close":1154},"2025-12-30",42,{"date":1156,"close":1157},"2025-12-31",41.70000076293945,{"date":1159,"close":1160},"2026-01-02",41.380001068115234,{"date":1162,"close":1163},"2026-01-05",41.29999923706055,{"date":1165,"close":1166},"2026-01-06",42.18000030517578,{"date":1168,"close":1169},"2026-01-07",41.099998474121094,{"date":1171,"close":1172},"2026-01-08",42.25,{"date":1174,"close":1175},"2026-01-09",42.150001525878906,{"date":1177,"close":1128},"2026-01-12",{"date":1179,"close":1180},"2026-01-13",39.4900016784668,{"date":1182,"close":1180},"2026-01-14",{"date":1184,"close":921},"2026-01-15",{"date":1186,"close":733},"2026-01-16",{"date":1188,"close":909},"2026-01-20",{"date":1190,"close":1191},"2026-01-21",38.150001525878906,{"date":1193,"close":1194},"2026-01-22",39.66999816894531,{"date":1196,"close":1197},"2026-01-23",38.529998779296875,{"date":1199,"close":1200},"2026-01-26",38.84000015258789,{"date":1202,"close":1203},"2026-01-27",38.47999954223633,{"date":1205,"close":1206},"2026-01-28",38.5099983215332,{"date":1208,"close":1209},"2026-01-29",38.29999923706055,{"date":1211,"close":1212},"2026-01-30",36.88999938964844,{"date":1214,"close":1102},"2026-02-02",{"date":1216,"close":1217},"2026-02-03",43.7400016784668,{"date":1219,"close":1220},"2026-02-04",43.72999954223633,{"date":1222,"close":1223},"2026-02-05",43.470001220703125,{"date":1225,"close":1226},"2026-02-06",43.650001525878906,{"date":1228,"close":1229},"2026-02-09",43.02000045776367,{"date":1231,"close":951},"2026-02-10",{"date":1233,"close":1137},"2026-02-11",{"date":1235,"close":1236},"2026-02-12",42.59000015258789,{"date":1238,"close":1041},"2026-02-13",{"date":1240,"close":1241},"2026-02-17",44.130001068115234,{"date":1243,"close":1244},"2026-02-18",43.4900016784668,{"date":149,"close":1246},44.97999954223633,{"date":142,"close":1248},45.86000061035156,{"date":1250,"close":1251},"2026-02-23",45.869998931884766,{"date":1253,"close":1254},"2026-02-24",45.970001220703125,{"date":1256,"close":1257},"2026-02-25",47.22999954223633,{"date":131,"close":1259},46.650001525878906,{"date":1261,"close":1262},"2026-02-27",46.61000061035156,{"date":110,"close":1264},44.66999816894531,{"date":120,"close":1266},43.22999954223633,{"date":1268,"close":1269},"2026-03-04",43.56999969482422,{"date":1271,"close":1236},"2026-03-05",{"date":1273,"close":1274},"2026-03-06",41.15999984741211,{"date":1276,"close":1277},"2026-03-09",43.04999923706055,{"date":1279,"close":1280},"2026-03-10",43.400001525878906,{"date":1282,"close":1283},"2026-03-11",42.54999923706055,{"date":1285,"close":1175},"2026-03-12",{"date":1287,"close":1288},"2026-03-13",42.56999969482422,{"date":1290,"close":1291},"2026-03-16",42.84000015258789,{"date":89,"close":1293},43.59000015258789,{"date":1295,"close":1296},"2026-03-18",42.560001373291016,{"date":1298,"close":1299},"2026-03-19",42.31999969482422,{"date":1301,"close":1302},"2026-03-20",40.650001525878906,{"date":1304,"close":1305},"2026-03-23",42.66999816894531,{"date":1307,"close":1308},"2026-03-24",42.7400016784668,{"date":1310,"close":1125},"2026-03-25",{"date":1312,"close":1313},"2026-03-26",38.91999816894531,{"date":1315,"close":1316},"2026-03-27",38.310001373291016,{"date":1318,"close":1319},"2026-03-30",37.900001525878906,{"date":1321,"close":1322},"2026-03-31",39.38999938964844,{"date":1324,"close":1325},"2026-04-01",39.45000076293945,{"date":1327,"close":1328},"2026-04-02",39.869998931884766,{"date":1330,"close":1331},"2026-04-06",40.2400016784668,{"date":1333,"close":1334},"2026-04-07",41.5099983215332,{"date":1336,"close":1236},"2026-04-08",{"date":1338,"close":1117},"2026-04-09",{"date":1340,"close":1341},"2026-04-10",42.75,{"date":1343,"close":1032},"2026-04-13",{"date":1345,"close":1346},"2026-04-14",44.16999816894531,{"date":1348,"close":1349},"2026-04-15",44.209999084472656,{"date":1351,"close":1352},"2026-04-16",44.689998626708984,{"date":1354,"close":1355},"2026-04-17",45.380001068115234,{"date":1357,"close":1358},"2026-04-20",45.90999984741211,{"date":1360,"close":1361},"2026-04-21",45.66999816894531,{"date":1363,"close":1364},"2026-04-22",45.290000915527344,{"date":1366,"close":1367},"2026-04-23",44.880001068115234,{"date":1369,"close":1358},"2026-04-24",{"date":1371,"close":1372},"2026-04-27",46.09000015258789,{"date":1374,"close":1375},"2026-04-28",45.650001525878906,{"date":1377,"close":1378},"2026-04-29",45.18000030517578,{"date":1380,"close":1381},"2026-04-30",46.75,{"date":1383,"close":1384},"2026-05-01",46.720001220703125,{"date":191,"close":1386},39.61000061035156,{"date":1388,"close":1389},"2026-05-05",41.81999969482422,{"date":1391,"close":1392},"2026-05-06",41.2400016784668,{"date":1394,"close":730},"2026-05-07",{"date":1396,"close":646},"2026-05-08",{"date":1398,"close":1399},"2026-05-11",40.209999084472656,{"date":1401,"close":1402},"2026-05-12",38.290000915527344,{"date":1404,"close":1405},"2026-05-13",37.88999938964844,{"date":1407,"close":1408},"2026-05-14",37.52000045776367,{"date":1410,"close":1411},"2026-05-15",36.220001220703125,{"date":47,"close":1413},36.08000183105469,{"date":1415,"close":1416},"2026-05-19",35.81999969482422,{"date":1418,"close":1419},"2026-05-20",36.720001220703125,{"date":1421,"close":1422},"2026-05-21",36.689998626708984,{"date":1424,"close":1425},"2026-05-22",37.40999984741211,{"date":1427,"close":1428},"2026-05-26",37.09000015258789,{"date":1430,"close":1431},"2026-05-27",36.15999984741211,{"date":1433,"close":1434},"2026-05-28",36.77000045776367,{"date":1436,"close":1437},"2026-05-29",37.529998779296875,{"date":1439,"close":1440},"2026-06-01",35.27000045776367,{"date":1442,"close":1443},"2026-06-02",36.20000076293945,{"date":1445,"close":1446},"2026-06-03",35.9900016784668,{"date":1448,"close":1449},"2026-06-04",35.77000045776367,{"date":1451,"close":768},"2026-06-05",{"date":1453,"close":1454},"2026-06-08",35.0099983215332,{"date":1456,"close":1457},"2026-06-09",35.13999938964844,{"date":1459,"close":1460},"2026-06-10",35.22999954223633,{"date":1462,"close":1463},"2026-06-11",36.43000030517578,{"date":1465,"close":1466},"2026-06-12",37.220001220703125,{"date":1468,"close":1469},"2026-06-15",37.56999969482422,{"date":1471,"close":1472},"2026-06-16",37.4900016784668,{"date":1474,"close":1475},"2026-06-17",36.060001373291016,{"date":1477,"close":1478},"2026-06-18",37.38999938964844,{"date":1480,"close":1481},"2026-06-22",37.5,{"date":1483,"close":1472},"2026-06-23",{"date":1485,"close":1486},"2026-06-24",37.41999816894531,{"date":1488,"close":1486},"2026-06-25",{"date":1490,"close":1491},"2026-06-26",37.290000915527344,{"date":1493,"close":1491},"2026-06-29",{"date":1495,"close":1496},"2026-06-30",37.97999954223633,{"date":1498,"close":1499},"2026-07-01",37.86000061035156,{"date":1501,"close":1502},"2026-07-02",37.790000915527344,{"date":1504,"close":1505},"2026-07-06",39.18000030517578,{"date":1507,"close":1508},"2026-07-07",38.400001525878906,{"date":1510,"close":1511},"2026-07-08",38.08000183105469,{"date":1513,"close":1514},"2026-07-09",36.09000015258789,{"date":1516,"close":1517},"2026-07-10",36.06999969482422,{"date":1519,"close":1520},"2026-07-13",35.7400016784668,{"date":1522,"close":1523},"2026-07-14",35.900001525878906,{"date":1525,"close":1526},"2026-07-15",35.560001373291016,{"date":1528,"close":1529},"2026-07-16",36.66999816894531,{"date":1531,"close":1532},"2026-07-17",36.119998931884766,{"date":1534,"close":1535},"2026-07-20",36.04999923706055,{"date":1537,"close":1538},"2026-07-21",36.18000030517578,{"date":1540,"close":1541},"2026-07-22",35.56999969482422,{"date":1543,"close":1544},"2026-07-23",35.65999984741211,{"date":1546,"close":539},"2026-07-27",{"date":1548,"close":1549},"2026-07-28",37.25,{"date":1551,"close":1552},"2026-07-29",36.369998931884766,{"date":1554,"close":1552},"2026-07-30",{"date":1556,"close":1557},"2026-07-31",37.08000183105469,{"date":1559,"close":1560},"2026-08-03",38.09000015258789,{"date":1562,"close":1071},"2026-08-04",{"date":189,"close":1564},40.34000015258789,{"count":190,"fetchedAt":1566,"source":184},"2026-08-06T18:08:10.164Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1568},"\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>",1786039690071]