[{"data":1,"prerenderedAt":1568},["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-ONEW":25,"$fhLlusqOJ80jkIi0iDeHD0fUkfkZUTsuGomEIr_deej0":26,"ticker-mcap-ONEW":202,"ticker-profile-ONEW":208,"ticker-earnings-ONEW":222,"ticker-congress-ONEW":226,"i-lucide:info":1566},{"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":198},{"identity":28,"transactions":33,"sectorSlug":178,"relatedTickers":179},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1772921","OneWater Marine Inc.","Retail Trade","ONEW",[34,54,72,80,90,99,107,116,122,133,146,153,159,162,171],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":51},"2026-06-05T00:00:00.000Z","0001140361-26-024279-0","4","Member of 10% owner group","Bos Teresa D.","","D",11.2044,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825628\u002F000114036126024279\u002F0001140361-26-024279-index.htm",45,1030503,504.198,"S","2026-06-03","Open-market sale","discretionary-sell",{"daysSinceLastFiling":52,"isFirstFiling":6,"priorFilingDate":53},112,"2026-02-13T00:00:00.000Z",{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69,"insiderHistory":70},"2026-05-06T20:54:08.000Z","0001772921-26-000039-0","See Remarks","Singleton Philip Austin Jr.","Executive Chairman","I",9.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1887311\u002F000177292126000039\u002F0001772921-26-000039-index.htm",110,779886,1094.5,"P","2026-05-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":71,"isFirstFiling":6,"priorFilingDate":53},82,{"cik":29,"filedAt":55,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":74,"rawFilingUrl":62,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":66,"transactionDate":78,"intentLabel":68,"signalQuality":69,"insiderHistory":79},"0001772921-26-000039-1",10.88,21930,801816,238598.40000000002,"2026-05-05",{"daysSinceLastFiling":71,"isFirstFiling":6,"priorFilingDate":53},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":86,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-02-19T00:00:00.000Z","0001772921-26-000032-0","Englander Daniel J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289438\u002F000177292126000032\u002F0001772921-26-000032-index.htm",6099,"A","2026-02-19","Stock award","non-discretionary",{"cik":29,"filedAt":53,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":66,"transactionDate":97,"intentLabel":68,"signalQuality":69,"insiderHistory":98},"0001772921-26-000024-0",12.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1887308\u002F000177292126000024\u002F0001772921-26-000024-index.htm",6345,761768,82040.84999999999,"2026-02-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":53,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":101,"rawFilingUrl":93,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":66,"transactionDate":105,"intentLabel":68,"signalQuality":69,"insiderHistory":106},"0001772921-26-000024-1",12.52,18008,779776,225460.16,"2026-02-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":53,"filingId":108,"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":109,"ownerTitle":40,"ownershipType":60,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":47,"transactionDate":105,"intentLabel":49,"signalQuality":50,"insiderHistory":115},"0001654954-26-001239-0","Troiano John",13.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789800\u002F000165495426001239\u002F0001654954-26-001239-index.htm",1028,171422,13559.32,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":53,"filingId":117,"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":109,"ownerTitle":40,"ownershipType":60,"pricePerShare":110,"rawFilingUrl":111,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":47,"transactionDate":105,"intentLabel":49,"signalQuality":50,"insiderHistory":121},"0001654954-26-001239-1",634,51592,8362.46,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":53,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":47,"transactionDate":129,"intentLabel":49,"signalQuality":50,"insiderHistory":130},"0001140361-26-005397-0",14.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825628\u002F000114036126005397\u002F0001140361-26-005397-index.htm",662,1030548,9274.619999999999,"2026-02-09",{"daysSinceLastFiling":131,"isFirstFiling":6,"priorFilingDate":132},2,"2026-02-11T00:00:00.000Z",{"cik":29,"filedAt":132,"filingId":134,"formType":135,"originalSubmissionDate":136,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":47,"transactionDate":142,"intentLabel":49,"signalQuality":50,"insiderHistory":143},"0001140361-26-004830-0","4\u002FA","2026-02-10",14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825628\u002F000114036126004830\u002F0001140361-26-004830-index.htm",5652,1031310,79128,"2026-02-06",{"daysSinceLastFiling":144,"isFirstFiling":6,"priorFilingDate":145},6,"2026-02-05T00:00:00.000Z",{"cik":29,"filedAt":132,"filingId":147,"formType":135,"originalSubmissionDate":136,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":148,"rawFilingUrl":138,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":47,"transactionDate":142,"intentLabel":49,"signalQuality":50,"insiderHistory":152},"0001140361-26-004830-1",14.02,100,1031210,1402,{"daysSinceLastFiling":144,"isFirstFiling":6,"priorFilingDate":145},{"cik":29,"filedAt":154,"filingId":155,"formType":37,"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":156,"ownerTitle":40,"ownershipType":41,"pricePerShare":137,"rawFilingUrl":157,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":47,"transactionDate":142,"intentLabel":49,"signalQuality":50,"insiderHistory":158},"2026-02-10T00:00:00.000Z","0001825627-26-000004-0","Bos Peter H. Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825627\u002F000182562726000004\u002F0001825627-26-000004-index.htm",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":154,"filingId":160,"formType":37,"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":156,"ownerTitle":40,"ownershipType":41,"pricePerShare":148,"rawFilingUrl":157,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":47,"transactionDate":142,"intentLabel":49,"signalQuality":50,"insiderHistory":161},"0001825627-26-000004-1",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":47,"transactionDate":169,"intentLabel":49,"signalQuality":50,"insiderHistory":170},"0001140361-26-003913-0",14.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825628\u002F000114036126003913\u002F0001140361-26-003913-index.htm",20889,1076962,296206.02,"2026-02-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":172,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":148,"rawFilingUrl":165,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":47,"transactionDate":176,"intentLabel":49,"signalQuality":50,"insiderHistory":177},"0001140361-26-003913-1",40000,1036962,560800,"2026-02-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[180,183,186,189,192,195],{"ticker":181,"issuerName":182},"CVNA","CARVANA CO.",{"ticker":184,"issuerName":185},"URBN","URBAN OUTFITTERS INC",{"ticker":187,"issuerName":188},"W","Wayfair Inc.",{"ticker":190,"issuerName":191},"WMT","Walmart Inc.",{"ticker":193,"issuerName":194},"ACI","Albertsons Companies, Inc.",{"ticker":196,"issuerName":197},"KSS","KOHLS Corp",{"count":199,"fetchedAt":200,"source":201},15,"2026-08-08T23:13:41.470Z","sqlite",{"data":203,"meta":205},{"value":25,"quality":204,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":206,"fetchedAt":207,"source":201},1,"2026-08-08T23:13:41.471Z",{"data":209,"meta":221},{"ticker":32,"ceo":210,"industry":211,"fullTimeEmployees":212,"ipoDate":213,"country":214,"state":215,"city":216,"website":217,"exchangeShort":25,"marketCap":25,"beta":218,"range52w":219,"fetchedAt":220},"Anthony K. Aisquith","Auto - Recreational Vehicles",2203,"2020-02-07","US","GA","Buford","https:\u002F\u002Fwww.onewatermarine.com",1.534,"8.12-17.92","2026-07-09T09:00:44.941Z",{"count":206,"fetchedAt":207,"source":201},{"data":223,"meta":225},{"ticker":32,"points":224},[],{"count":206,"fetchedAt":207,"source":201},{"data":227,"meta":1564},{"congressTrades":228,"insiderTrades":229,"priceHistory":245,"ticker":32},[],[230,231,232,233,234,235,236,237,238,239,240,241,242,243,244],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":55,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":74,"rawFilingUrl":62,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":66,"transactionDate":78},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":86,"transactionDate":87},{"cik":29,"filedAt":53,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":66,"transactionDate":97},{"cik":29,"filedAt":53,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":57,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":60,"pricePerShare":101,"rawFilingUrl":93,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":66,"transactionDate":105},{"cik":29,"filedAt":53,"filingId":108,"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":109,"ownerTitle":40,"ownershipType":60,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":47,"transactionDate":105},{"cik":29,"filedAt":53,"filingId":117,"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":109,"ownerTitle":40,"ownershipType":60,"pricePerShare":110,"rawFilingUrl":111,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":47,"transactionDate":105},{"cik":29,"filedAt":53,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":47,"transactionDate":129},{"cik":29,"filedAt":132,"filingId":134,"formType":135,"originalSubmissionDate":136,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":47,"transactionDate":142},{"cik":29,"filedAt":132,"filingId":147,"formType":135,"originalSubmissionDate":136,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":148,"rawFilingUrl":138,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":47,"transactionDate":142},{"cik":29,"filedAt":154,"filingId":155,"formType":37,"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":156,"ownerTitle":40,"ownershipType":41,"pricePerShare":137,"rawFilingUrl":157,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":47,"transactionDate":142},{"cik":29,"filedAt":154,"filingId":160,"formType":37,"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":156,"ownerTitle":40,"ownershipType":41,"pricePerShare":148,"rawFilingUrl":157,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":47,"transactionDate":142},{"cik":29,"filedAt":145,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":47,"transactionDate":169},{"cik":29,"filedAt":145,"filingId":172,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":148,"rawFilingUrl":165,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":47,"transactionDate":176},[246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,645,648,651,654,657,660,663,666,668,671,674,677,680,683,686,689,692,694,697,700,703,706,709,712,714,717,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,850,853,856,859,862,865,868,871,874,876,879,882,885,888,891,894,897,900,903,906,909,912,914,917,920,923,926,929,932,935,937,940,943,946,948,951,953,956,959,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1005,1008,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1153,1156,1158,1161,1164,1167,1169,1172,1175,1178,1181,1184,1187,1190,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1223,1225,1228,1230,1231,1233,1235,1237,1239,1242,1245,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1340,1343,1346,1348,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1392,1394,1396,1399,1402,1405,1407,1410,1413,1416,1419,1422,1425,1427,1430,1432,1434,1437,1439,1442,1445,1447,1450,1453,1456,1459,1461,1463,1466,1469,1472,1475,1478,1480,1483,1486,1489,1492,1494,1496,1499,1502,1505,1507,1510,1513,1516,1518,1521,1523,1526,1529,1532,1535,1538,1540,1542,1545,1548,1551,1554,1557,1560,1562],{"date":247,"close":248},"2021-08-13",43.529998779296875,{"date":250,"close":251},"2021-08-20",40.95000076293945,{"date":253,"close":254},"2021-08-27",41.04999923706055,{"date":256,"close":257},"2021-09-03",40.709999084472656,{"date":259,"close":260},"2021-09-10",38.06999969482422,{"date":262,"close":263},"2021-09-17",40.68000030517578,{"date":265,"close":266},"2021-09-24",39.04999923706055,{"date":268,"close":269},"2021-10-01",42.13999938964844,{"date":271,"close":272},"2021-10-08",42.2400016784668,{"date":274,"close":275},"2021-10-15",41.65999984741211,{"date":277,"close":278},"2021-10-22",43,{"date":280,"close":281},"2021-10-29",44.34000015258789,{"date":283,"close":284},"2021-11-05",49.33000183105469,{"date":286,"close":287},"2021-11-12",49.529998779296875,{"date":289,"close":290},"2021-11-19",54.369998931884766,{"date":292,"close":293},"2021-11-26",51.02000045776367,{"date":295,"close":296},"2021-12-03",50.59000015258789,{"date":298,"close":299},"2021-12-10",52.72999954223633,{"date":301,"close":302},"2021-12-17",49.25,{"date":304,"close":305},"2021-12-23",53.18000030517578,{"date":307,"close":308},"2021-12-31",60.970001220703125,{"date":310,"close":311},"2022-01-07",55.349998474121094,{"date":313,"close":314},"2022-01-14",55.720001220703125,{"date":316,"close":317},"2022-01-21",47.880001068115234,{"date":319,"close":320},"2022-01-28",49.349998474121094,{"date":322,"close":323},"2022-02-04",49.380001068115234,{"date":325,"close":326},"2022-02-11",49.79999923706055,{"date":328,"close":329},"2022-02-18",51.7599983215332,{"date":331,"close":332},"2022-02-25",50.2400016784668,{"date":334,"close":335},"2022-03-04",49.7599983215332,{"date":337,"close":338},"2022-03-11",42.25,{"date":340,"close":341},"2022-03-18",39.52000045776367,{"date":343,"close":344},"2022-03-25",35.38999938964844,{"date":346,"close":347},"2022-04-01",33.369998931884766,{"date":349,"close":350},"2022-04-08",32.130001068115234,{"date":352,"close":353},"2022-04-14",31.59000015258789,{"date":355,"close":356},"2022-04-22",30.940000534057617,{"date":358,"close":359},"2022-04-29",32.689998626708984,{"date":361,"close":362},"2022-05-06",35.560001373291016,{"date":364,"close":365},"2022-05-13",35.380001068115234,{"date":367,"close":368},"2022-05-20",32.7599983215332,{"date":370,"close":371},"2022-05-27",34.13999938964844,{"date":373,"close":374},"2022-06-03",34.380001068115234,{"date":376,"close":377},"2022-06-10",33.619998931884766,{"date":379,"close":380},"2022-06-17",31.31999969482422,{"date":382,"close":383},"2022-06-24",34,{"date":385,"close":386},"2022-07-01",32.90999984741211,{"date":388,"close":389},"2022-07-08",34.22999954223633,{"date":391,"close":392},"2022-07-15",33.900001525878906,{"date":394,"close":395},"2022-07-22",35.72999954223633,{"date":397,"close":398},"2022-07-29",36.2400016784668,{"date":400,"close":401},"2022-08-05",39.18000030517578,{"date":403,"close":404},"2022-08-12",39.93000030517578,{"date":406,"close":407},"2022-08-19",42.16999816894531,{"date":409,"close":410},"2022-08-26",41.130001068115234,{"date":412,"close":413},"2022-09-02",38.68000030517578,{"date":415,"close":416},"2022-09-09",36.279998779296875,{"date":418,"close":419},"2022-09-16",35.43000030517578,{"date":421,"close":422},"2022-09-23",31.93000030517578,{"date":424,"close":425},"2022-09-30",30.110000610351562,{"date":427,"close":428},"2022-10-07",29.889999389648438,{"date":430,"close":431},"2022-10-14",30.420000076293945,{"date":433,"close":434},"2022-10-21",28.8799991607666,{"date":436,"close":377},"2022-10-28",{"date":438,"close":439},"2022-11-04",33.04999923706055,{"date":441,"close":442},"2022-11-11",35.369998931884766,{"date":444,"close":445},"2022-11-18",32.11000061035156,{"date":447,"close":448},"2022-11-25",31.420000076293945,{"date":450,"close":451},"2022-12-02",31.950000762939453,{"date":453,"close":454},"2022-12-09",31.239999771118164,{"date":456,"close":457},"2022-12-16",31.219999313354492,{"date":459,"close":460},"2022-12-23",28.190000534057617,{"date":462,"close":463},"2022-12-30",28.600000381469727,{"date":465,"close":466},"2023-01-06",29.200000762939453,{"date":468,"close":469},"2023-01-13",30.229999542236328,{"date":471,"close":472},"2023-01-20",30.559999465942383,{"date":474,"close":475},"2023-01-27",31.56999969482422,{"date":477,"close":478},"2023-02-03",29.549999237060547,{"date":480,"close":481},"2023-02-10",29.309999465942383,{"date":483,"close":484},"2023-02-17",30.149999618530273,{"date":486,"close":487},"2023-02-24",28.639999389648438,{"date":489,"close":490},"2023-03-03",28.469999313354492,{"date":492,"close":493},"2023-03-10",26.09000015258789,{"date":495,"close":496},"2023-03-17",24.079999923706055,{"date":498,"close":499},"2023-03-24",25.3700008392334,{"date":501,"close":502},"2023-03-31",27.969999313354492,{"date":504,"close":505},"2023-04-06",26.299999237060547,{"date":507,"close":508},"2023-04-14",28.18000030517578,{"date":510,"close":511},"2023-04-21",27.690000534057617,{"date":513,"close":514},"2023-04-28",26.399999618530273,{"date":516,"close":517},"2023-05-05",27.18000030517578,{"date":519,"close":520},"2023-05-12",27.899999618530273,{"date":522,"close":523},"2023-05-19",27.81999969482422,{"date":525,"close":526},"2023-05-26",28.06999969482422,{"date":528,"close":529},"2023-06-02",30.100000381469727,{"date":531,"close":532},"2023-06-09",32.790000915527344,{"date":534,"close":535},"2023-06-16",33.650001525878906,{"date":537,"close":538},"2023-06-23",33.810001373291016,{"date":540,"close":398},"2023-06-30",{"date":542,"close":543},"2023-07-07",35.63999938964844,{"date":545,"close":546},"2023-07-14",37.810001373291016,{"date":548,"close":549},"2023-07-21",35.91999816894531,{"date":551,"close":552},"2023-07-28",36.15999984741211,{"date":554,"close":555},"2023-08-04",26.700000762939453,{"date":557,"close":558},"2023-08-11",27.809999465942383,{"date":560,"close":561},"2023-08-18",27.56999969482422,{"date":563,"close":564},"2023-08-25",25.8700008392334,{"date":566,"close":567},"2023-09-01",26.709999084472656,{"date":569,"close":570},"2023-09-08",25.270000457763672,{"date":572,"close":573},"2023-09-15",26.110000610351562,{"date":575,"close":576},"2023-09-22",24.860000610351562,{"date":578,"close":579},"2023-09-29",25.6200008392334,{"date":581,"close":582},"2023-10-06",23.559999465942383,{"date":584,"close":585},"2023-10-13",23.149999618530273,{"date":587,"close":588},"2023-10-20",24.030000686645508,{"date":590,"close":591},"2023-10-27",21.969999313354492,{"date":593,"close":594},"2023-11-03",24.979999542236328,{"date":596,"close":597},"2023-11-10",23.969999313354492,{"date":599,"close":600},"2023-11-17",26.079999923706055,{"date":602,"close":603},"2023-11-24",27.020000457763672,{"date":605,"close":606},"2023-12-01",27.6299991607666,{"date":608,"close":609},"2023-12-08",27.450000762939453,{"date":611,"close":612},"2023-12-15",31.65999984741211,{"date":614,"close":615},"2023-12-22",32.560001373291016,{"date":617,"close":618},"2023-12-29",33.790000915527344,{"date":620,"close":621},"2024-01-05",31.079999923706055,{"date":623,"close":624},"2024-01-12",29.610000610351562,{"date":626,"close":627},"2024-01-19",29.40999984741211,{"date":629,"close":630},"2024-01-26",26.239999771118164,{"date":632,"close":633},"2024-02-02",27.059999465942383,{"date":635,"close":636},"2024-02-09",26.559999465942383,{"date":638,"close":639},"2024-02-16",24.90999984741211,{"date":641,"close":642},"2024-02-23",25.299999237060547,{"date":644,"close":630},"2024-03-01",{"date":646,"close":647},"2024-03-08",23.940000534057617,{"date":649,"close":650},"2024-03-15",24.81999969482422,{"date":652,"close":653},"2024-03-22",25.940000534057617,{"date":655,"close":656},"2024-03-28",28.149999618530273,{"date":658,"close":659},"2024-04-05",26.90999984741211,{"date":661,"close":662},"2024-04-12",25.600000381469727,{"date":664,"close":665},"2024-04-19",23.829999923706055,{"date":667,"close":591},"2024-04-26",{"date":669,"close":670},"2024-05-03",22.68000030517578,{"date":672,"close":673},"2024-05-10",24.31999969482422,{"date":675,"close":676},"2024-05-17",26.059999465942383,{"date":678,"close":679},"2024-05-24",25.690000534057617,{"date":681,"close":682},"2024-05-31",25.84000015258789,{"date":684,"close":685},"2024-06-07",29.290000915527344,{"date":687,"close":688},"2024-06-14",26.459999084472656,{"date":690,"close":691},"2024-06-21",27.299999237060547,{"date":693,"close":561},"2024-06-28",{"date":695,"close":696},"2024-07-05",25.770000457763672,{"date":698,"close":699},"2024-07-12",27.049999237060547,{"date":701,"close":702},"2024-07-19",27.760000228881836,{"date":704,"close":705},"2024-07-26",30.399999618530273,{"date":707,"close":708},"2024-08-02",22.299999237060547,{"date":710,"close":711},"2024-08-09",22.1200008392334,{"date":713,"close":673},"2024-08-16",{"date":715,"close":716},"2024-08-23",24.639999389648438,{"date":718,"close":588},"2024-08-30",{"date":720,"close":721},"2024-09-06",22,{"date":723,"close":724},"2024-09-13",22.34000015258789,{"date":726,"close":727},"2024-09-20",23.770000457763672,{"date":729,"close":730},"2024-09-27",24.149999618530273,{"date":732,"close":733},"2024-10-04",21.280000686645508,{"date":735,"close":736},"2024-10-11",22.209999084472656,{"date":738,"close":739},"2024-10-18",23.440000534057617,{"date":741,"close":742},"2024-10-25",21.260000228881836,{"date":744,"close":745},"2024-11-01",22.020000457763672,{"date":747,"close":748},"2024-11-08",25.059999465942383,{"date":750,"close":751},"2024-11-15",20,{"date":753,"close":754},"2024-11-22",21.559999465942383,{"date":756,"close":757},"2024-11-29",22.190000534057617,{"date":759,"close":760},"2024-12-06",20.34000015258789,{"date":762,"close":763},"2024-12-13",21.139999389648438,{"date":765,"close":766},"2024-12-20",18.1299991607666,{"date":768,"close":769},"2024-12-27",17.739999771118164,{"date":771,"close":772},"2025-01-03",17.045000076293945,{"date":774,"close":775},"2025-01-10",15.050000190734863,{"date":777,"close":778},"2025-01-17",15.899999618530273,{"date":780,"close":781},"2025-01-24",17.06999969482422,{"date":783,"close":784},"2025-01-31",18.06999969482422,{"date":786,"close":787},"2025-02-07",18.979999542236328,{"date":789,"close":790},"2025-02-14",19.079999923706055,{"date":792,"close":793},"2025-02-21",17.940000534057617,{"date":795,"close":796},"2025-02-28",16.559999465942383,{"date":798,"close":799},"2025-03-07",17.030000686645508,{"date":801,"close":802},"2025-03-14",16.100000381469727,{"date":804,"close":805},"2025-03-21",17.260000228881836,{"date":807,"close":808},"2025-03-28",16.579999923706055,{"date":810,"close":811},"2025-04-04",13.789999961853027,{"date":813,"close":814},"2025-04-11",12.550000190734863,{"date":816,"close":817},"2025-04-17",13.489999771118164,{"date":819,"close":820},"2025-04-25",14.930000305175781,{"date":822,"close":823},"2025-05-02",12.539999961853027,{"date":825,"close":826},"2025-05-09",13.880000114440918,{"date":828,"close":829},"2025-05-16",15.229999542236328,{"date":831,"close":832},"2025-05-23",13.819999694824219,{"date":834,"close":835},"2025-05-30",14.770000457763672,{"date":837,"close":838},"2025-06-06",15.180000305175781,{"date":840,"close":841},"2025-06-13",13.805000305175781,{"date":843,"close":844},"2025-06-20",13.84000015258789,{"date":846,"close":847},"2025-06-27",13.739999771118164,{"date":849,"close":199},"2025-07-03",{"date":851,"close":852},"2025-07-11",15.300000190734863,{"date":854,"close":855},"2025-07-18",13.90999984741211,{"date":857,"close":858},"2025-07-25",15.369999885559082,{"date":860,"close":861},"2025-08-01",15.75,{"date":863,"close":864},"2025-08-05",16.299999237060547,{"date":866,"close":867},"2025-08-06",16.25,{"date":869,"close":870},"2025-08-07",15.729999542236328,{"date":872,"close":873},"2025-08-08",15.220000267028809,{"date":875,"close":858},"2025-08-11",{"date":877,"close":878},"2025-08-12",16.280000686645508,{"date":880,"close":881},"2025-08-13",17.350000381469727,{"date":883,"close":884},"2025-08-14",17.15999984741211,{"date":886,"close":887},"2025-08-15",17.1200008392334,{"date":889,"close":890},"2025-08-18",17.059999465942383,{"date":892,"close":893},"2025-08-19",17.149999618530273,{"date":895,"close":896},"2025-08-20",16.520000457763672,{"date":898,"close":899},"2025-08-21",16.719999313354492,{"date":901,"close":902},"2025-08-22",17.280000686645508,{"date":904,"close":905},"2025-08-25",17.209999084472656,{"date":907,"close":908},"2025-08-26",17.079999923706055,{"date":910,"close":911},"2025-08-27",17.459999084472656,{"date":913,"close":908},"2025-08-28",{"date":915,"close":916},"2025-08-29",16.829999923706055,{"date":918,"close":919},"2025-09-02",16.1200008392334,{"date":921,"close":922},"2025-09-03",15.949999809265137,{"date":924,"close":925},"2025-09-04",16.309999465942383,{"date":927,"close":928},"2025-09-05",16.81999969482422,{"date":930,"close":931},"2025-09-08",16.510000228881836,{"date":933,"close":934},"2025-09-09",16.229999542236328,{"date":936,"close":870},"2025-09-10",{"date":938,"close":939},"2025-09-11",16.549999237060547,{"date":941,"close":942},"2025-09-12",15.960000038146973,{"date":944,"close":945},"2025-09-15",16.079999923706055,{"date":947,"close":942},"2025-09-16",{"date":949,"close":950},"2025-09-17",15.479999542236328,{"date":952,"close":942},"2025-09-18",{"date":954,"close":955},"2025-09-19",15.619999885559082,{"date":957,"close":958},"2025-09-22",15.850000381469727,{"date":960,"close":961},"2025-09-23",16.020000457763672,{"date":963,"close":964},"2025-09-24",15.770000457763672,{"date":966,"close":967},"2025-09-25",15.920000076293945,{"date":969,"close":970},"2025-09-26",16.110000610351562,{"date":972,"close":973},"2025-09-29",16.389999389648438,{"date":975,"close":976},"2025-09-30",15.84000015258789,{"date":978,"close":979},"2025-10-01",15.720000267028809,{"date":981,"close":982},"2025-10-02",15.930000305175781,{"date":984,"close":985},"2025-10-03",16.18000030517578,{"date":987,"close":988},"2025-10-06",15.430000305175781,{"date":990,"close":775},"2025-10-07",{"date":992,"close":993},"2025-10-08",14.979999542236328,{"date":995,"close":996},"2025-10-09",14.800000190734863,{"date":998,"close":999},"2025-10-10",14.75,{"date":1001,"close":1002},"2025-10-13",14.680000305175781,{"date":1004,"close":829},"2025-10-14",{"date":1006,"close":1007},"2025-10-15",15.010000228881836,{"date":1009,"close":1010},"2025-10-16",14.970000267028809,{"date":1012,"close":1013},"2025-10-17",14.920000076293945,{"date":1015,"close":1016},"2025-10-20",15.319999694824219,{"date":1018,"close":1019},"2025-10-21",15.819999694824219,{"date":1021,"close":942},"2025-10-22",{"date":1023,"close":1024},"2025-10-23",15.979999542236328,{"date":1026,"close":1027},"2025-10-24",16.959999084472656,{"date":1029,"close":1030},"2025-10-27",16.600000381469727,{"date":1032,"close":1033},"2025-10-28",15.9399995803833,{"date":1035,"close":1036},"2025-10-29",15.640000343322754,{"date":1038,"close":1039},"2025-10-30",15.5600004196167,{"date":1041,"close":1042},"2025-10-31",15.529999732971191,{"date":1044,"close":1045},"2025-11-03",15.600000381469727,{"date":1047,"close":1048},"2025-11-04",15.289999961853027,{"date":1050,"close":1051},"2025-11-05",15.460000038146973,{"date":1053,"close":1054},"2025-11-06",14.899999618530273,{"date":1056,"close":1057},"2025-11-07",15.029999732971191,{"date":1059,"close":993},"2025-11-10",{"date":1061,"close":1062},"2025-11-11",15.079999923706055,{"date":1064,"close":1065},"2025-11-12",15.5,{"date":1067,"close":826},"2025-11-13",{"date":1069,"close":1070},"2025-11-14",13.244999885559082,{"date":1072,"close":1073},"2025-11-17",12.649999618530273,{"date":1075,"close":1076},"2025-11-18",12.270000457763672,{"date":1078,"close":1079},"2025-11-19",11.125,{"date":1081,"close":1082},"2025-11-20",10.640000343322754,{"date":1084,"close":1085},"2025-11-21",11.270000457763672,{"date":1087,"close":1088},"2025-11-24",11.369999885559082,{"date":1090,"close":1091},"2025-11-25",11.640000343322754,{"date":1093,"close":1094},"2025-11-26",12.520000457763672,{"date":1096,"close":1097},"2025-11-28",12.149999618530273,{"date":1099,"close":1100},"2025-12-01",11.289999961853027,{"date":1102,"close":1103},"2025-12-02",11.5,{"date":1105,"close":1103},"2025-12-03",{"date":1107,"close":1108},"2025-12-04",11.1899995803833,{"date":1110,"close":1111},"2025-12-05",11.229999542236328,{"date":1113,"close":1114},"2025-12-08",11.390000343322754,{"date":1116,"close":1117},"2025-12-09",11.979999542236328,{"date":1119,"close":1120},"2025-12-10",11.850000381469727,{"date":1122,"close":1123},"2025-12-11",11.949999809265137,{"date":1125,"close":1126},"2025-12-12",11.539999961853027,{"date":1128,"close":1129},"2025-12-15",10.979999542236328,{"date":1131,"close":1132},"2025-12-16",10.59000015258789,{"date":1134,"close":1135},"2025-12-17",10.479999542236328,{"date":1137,"close":1138},"2025-12-18",10.5600004196167,{"date":1140,"close":1141},"2025-12-19",10.489999771118164,{"date":1143,"close":1144},"2025-12-22",10.710000038146973,{"date":1146,"close":1147},"2025-12-23",10.210000038146973,{"date":1149,"close":1150},"2025-12-24",10.550000190734863,{"date":1152,"close":1150},"2025-12-26",{"date":1154,"close":1155},"2025-12-29",10.649999618530273,{"date":1157,"close":1155},"2025-12-30",{"date":1159,"close":1160},"2025-12-31",10.819999694824219,{"date":1162,"close":1163},"2026-01-02",10.770000457763672,{"date":1165,"close":1166},"2026-01-05",11.140000343322754,{"date":1168,"close":1097},"2026-01-06",{"date":1170,"close":1171},"2026-01-07",12.59000015258789,{"date":1173,"close":1174},"2026-01-08",12.920000076293945,{"date":1176,"close":1177},"2026-01-09",13.170000076293945,{"date":1179,"close":1180},"2026-01-12",13.0600004196167,{"date":1182,"close":1183},"2026-01-13",13.199999809265137,{"date":1185,"close":1186},"2026-01-14",13.460000038146973,{"date":1188,"close":1189},"2026-01-15",13.829999923706055,{"date":1191,"close":855},"2026-01-16",{"date":1193,"close":1194},"2026-01-20",13.140000343322754,{"date":1196,"close":1197},"2026-01-21",14.279999732971191,{"date":1199,"close":1200},"2026-01-22",14.479999542236328,{"date":1202,"close":1203},"2026-01-23",14.270000457763672,{"date":1205,"close":844},"2026-01-26",{"date":1207,"close":1208},"2026-01-27",13.5600004196167,{"date":1210,"close":1211},"2026-01-28",13.220000267028809,{"date":1213,"close":1214},"2026-01-29",12.890000343322754,{"date":1216,"close":1217},"2026-01-30",13.279999732971191,{"date":1219,"close":1220},"2026-02-02",13.510000228881836,{"date":169,"close":1222},13.949999809265137,{"date":176,"close":1224},14.079999923706055,{"date":1226,"close":1227},"2026-02-05",13.329999923706055,{"date":142,"close":1229},13.859999656677246,{"date":129,"close":855},{"date":136,"close":1232},13,{"date":97,"close":1234},13.029999732971191,{"date":105,"close":1236},12.3100004196167,{"date":1238,"close":1117},"2026-02-13",{"date":1240,"close":1241},"2026-02-17",12.229999542236328,{"date":1243,"close":1244},"2026-02-18",12.8100004196167,{"date":87,"close":1246},12.300000190734863,{"date":1248,"close":1249},"2026-02-20",12.15999984741211,{"date":1251,"close":1252},"2026-02-23",11.449999809265137,{"date":1254,"close":1255},"2026-02-24",11.800000190734863,{"date":1257,"close":1255},"2026-02-25",{"date":1259,"close":1260},"2026-02-26",12.1899995803833,{"date":1262,"close":1263},"2026-02-27",11.385000228881836,{"date":1265,"close":1266},"2026-03-02",11.09000015258789,{"date":1268,"close":1269},"2026-03-03",11.15999984741211,{"date":1271,"close":1272},"2026-03-04",10.90999984741211,{"date":1274,"close":1141},"2026-03-05",{"date":1276,"close":1277},"2026-03-06",9.859999656677246,{"date":1279,"close":1280},"2026-03-09",9.600000381469727,{"date":1282,"close":1283},"2026-03-10",9.989999771118164,{"date":1285,"close":1286},"2026-03-11",10.3149995803833,{"date":1288,"close":1289},"2026-03-12",9.5,{"date":1291,"close":1292},"2026-03-13",8.4399995803833,{"date":1294,"close":1295},"2026-03-16",8.604999542236328,{"date":1297,"close":1298},"2026-03-17",8.600000381469727,{"date":1300,"close":1301},"2026-03-18",8.350000381469727,{"date":1303,"close":1304},"2026-03-19",8.390000343322754,{"date":1306,"close":1307},"2026-03-20",8.649999618530273,{"date":1309,"close":1310},"2026-03-23",9.0600004196167,{"date":1312,"close":1313},"2026-03-24",9.25,{"date":1315,"close":1316},"2026-03-25",9.350000381469727,{"date":1318,"close":1319},"2026-03-26",9.239999771118164,{"date":1321,"close":1322},"2026-03-27",8.829999923706055,{"date":1324,"close":1325},"2026-03-30",8.949999809265137,{"date":1327,"close":1328},"2026-03-31",9.449999809265137,{"date":1330,"close":1331},"2026-04-01",9.729999542236328,{"date":1333,"close":1277},"2026-04-02",{"date":1335,"close":1336},"2026-04-06",9.920000076293945,{"date":1338,"close":1339},"2026-04-07",9.75,{"date":1341,"close":1342},"2026-04-08",10.0600004196167,{"date":1344,"close":1345},"2026-04-09",10.170000076293945,{"date":1347,"close":1342},"2026-04-10",{"date":1349,"close":1283},"2026-04-13",{"date":1351,"close":1352},"2026-04-14",10.289999961853027,{"date":1354,"close":1355},"2026-04-15",9.670000076293945,{"date":1357,"close":1358},"2026-04-16",9.739999771118164,{"date":1360,"close":1361},"2026-04-17",11.149999618530273,{"date":1363,"close":1361},"2026-04-20",{"date":1365,"close":1366},"2026-04-21",11.010000228881836,{"date":1368,"close":1369},"2026-04-22",10.699999809265137,{"date":1371,"close":1372},"2026-04-23",11,{"date":1374,"close":1375},"2026-04-24",11.300000190734863,{"date":1377,"close":1378},"2026-04-27",10.630000114440918,{"date":1380,"close":1381},"2026-04-28",10.300000190734863,{"date":1383,"close":1384},"2026-04-29",10.109999656677246,{"date":1386,"close":1387},"2026-04-30",9.390000343322754,{"date":1389,"close":1390},"2026-05-01",9.800000190734863,{"date":67,"close":1147},{"date":78,"close":1393},10.850000381469727,{"date":1395,"close":1100},"2026-05-06",{"date":1397,"close":1398},"2026-05-07",11.9399995803833,{"date":1400,"close":1401},"2026-05-08",12.0600004196167,{"date":1403,"close":1404},"2026-05-11",11.579999923706055,{"date":1406,"close":1269},"2026-05-12",{"date":1408,"close":1409},"2026-05-13",10.9399995803833,{"date":1411,"close":1412},"2026-05-14",11.220000267028809,{"date":1414,"close":1415},"2026-05-15",10.569999694824219,{"date":1417,"close":1418},"2026-05-18",10.34000015258789,{"date":1420,"close":1421},"2026-05-19",10.140000343322754,{"date":1423,"close":1424},"2026-05-20",10.199999809265137,{"date":1426,"close":1155},"2026-05-21",{"date":1428,"close":1429},"2026-05-22",10.800000190734863,{"date":1431,"close":1369},"2026-05-26",{"date":1433,"close":1361},"2026-05-27",{"date":1435,"close":1436},"2026-05-28",11.350000381469727,{"date":1438,"close":1366},"2026-05-29",{"date":1440,"close":1441},"2026-06-01",11.079999923706055,{"date":1443,"close":1444},"2026-06-02",11.359999656677246,{"date":48,"close":1446},10.920000076293945,{"date":1448,"close":1449},"2026-06-04",10.859999656677246,{"date":1451,"close":1452},"2026-06-05",10.180000305175781,{"date":1454,"close":1455},"2026-06-08",10.420000076293945,{"date":1457,"close":1458},"2026-06-09",10.609999656677246,{"date":1460,"close":1135},"2026-06-10",{"date":1462,"close":1441},"2026-06-11",{"date":1464,"close":1465},"2026-06-12",11.100000381469727,{"date":1467,"close":1468},"2026-06-15",11.600000381469727,{"date":1470,"close":1471},"2026-06-16",11.420000076293945,{"date":1473,"close":1474},"2026-06-17",10.789999961853027,{"date":1476,"close":1477},"2026-06-18",11.329999923706055,{"date":1479,"close":1471},"2026-06-22",{"date":1481,"close":1482},"2026-06-23",11.03499984741211,{"date":1484,"close":1485},"2026-06-24",11.3100004196167,{"date":1487,"close":1488},"2026-06-25",11.53499984741211,{"date":1490,"close":1491},"2026-06-26",11.819999694824219,{"date":1493,"close":1252},"2026-06-29",{"date":1495,"close":1085},"2026-06-30",{"date":1497,"close":1498},"2026-07-01",11.039999961853027,{"date":1500,"close":1501},"2026-07-02",10.829999923706055,{"date":1503,"close":1504},"2026-07-06",10.5,{"date":1506,"close":1393},"2026-07-07",{"date":1508,"close":1509},"2026-07-08",10.720000267028809,{"date":1511,"close":1512},"2026-07-09",10.949999809265137,{"date":1514,"close":1515},"2026-07-10",11.119999885559082,{"date":1517,"close":1091},"2026-07-13",{"date":1519,"close":1520},"2026-07-14",12.239999771118164,{"date":1522,"close":1076},"2026-07-15",{"date":1524,"close":1525},"2026-07-16",13.550000190734863,{"date":1527,"close":1528},"2026-07-17",13.470000267028809,{"date":1530,"close":1531},"2026-07-20",13.350000381469727,{"date":1533,"close":1534},"2026-07-21",12.869999885559082,{"date":1536,"close":1537},"2026-07-22",13.039999961853027,{"date":1539,"close":1073},"2026-07-23",{"date":1541,"close":1194},"2026-07-27",{"date":1543,"close":1544},"2026-07-28",13.050000190734863,{"date":1546,"close":1547},"2026-07-29",12.699999809265137,{"date":1549,"close":1550},"2026-07-30",12.399999618530273,{"date":1552,"close":1553},"2026-07-31",12.25,{"date":1555,"close":1556},"2026-08-03",12.779999732971191,{"date":1558,"close":1559},"2026-08-04",12.789999961853027,{"date":1561,"close":1094},"2026-08-05",{"date":1563,"close":1398},"2026-08-06",{"count":206,"fetchedAt":1565,"source":201},"2026-08-08T23:13:41.519Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1567},"\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>",1786230821394]