[{"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-PDFS":25,"$fO4Oep93AU49J0ZGVhFWChSDZ1MXUk5cx_1WhD9_GGyU":26,"ticker-mcap-PDFS":166,"ticker-profile-PDFS":176,"ticker-earnings-PDFS":190,"ticker-congress-PDFS":194,"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":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1120914","PDF SOLUTIONS INC","Technology","PDFS",[34,53,64,69,80,84,89,93,98,106,110,115,124,130],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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,"insiderHistory":50},"2026-08-13T01:32:57.000Z","0001437749-26-027449-0","4","Zhang Shuo","","D",51.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782026\u002F000143774926027449\u002F0001437749-26-027449-index.htm",1501,23380,77256.47,"S","2026-08-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},239,"2025-12-17T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-07-02T00:00:00.000Z","0001437749-26-022537-0","BRONSON JOSEPH R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209040\u002F000143774926022537\u002F0001437749-26-022537-index.htm",2689,40956,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":54,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-022535-0","Li Ye Jane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1667921\u002F000143774926022535\u002F0001437749-26-022535-index.htm",26632,{"cik":29,"filedAt":54,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":61,"intentLabel":79,"signalQuality":63},"0001437749-26-022508-0","Raza Adnan","EVP, Finance and CFO",66.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803614\u002F000143774926022508\u002F0001437749-26-022508-index.htm",6010,65000,401948.8,"F","Tax withholding",{"cik":29,"filedAt":54,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":74,"shares":82,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-022508-1",23450,80697,{"cik":29,"filedAt":54,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":87,"shares":58,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-022545-0","GUSTAFSON MICHAEL B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245081\u002F000143774926022545\u002F0001437749-26-022545-index.htm",40192,{"cik":29,"filedAt":54,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":25,"rawFilingUrl":91,"shares":58,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-022547-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782026\u002F000143774926022547\u002F0001437749-26-022547-index.htm",24881,{"cik":29,"filedAt":54,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":58,"sharesOwnedAfter":97,"totalValue":25,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-022543-0","CHAN CHI-FOON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249834\u002F000143774926022543\u002F0001437749-26-022543-index.htm",24168,{"cik":29,"filedAt":54,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":78,"transactionDate":61,"intentLabel":79,"signalQuality":63},"0001437749-26-022549-0","Strojwas Andrzej","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892306\u002F000143774926022549\u002F0001437749-26-022549-index.htm",1356,88843,90689.28,{"cik":29,"filedAt":54,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":102,"shares":108,"sharesOwnedAfter":109,"totalValue":25,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-022549-1",5360,94203,{"cik":29,"filedAt":54,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":113,"shares":58,"sharesOwnedAfter":114,"totalValue":25,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001437749-26-022529-0","Erba Nancy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1684663\u002F000143774926022529\u002F0001437749-26-022529-index.htm",11943,{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":78,"transactionDate":123,"intentLabel":79,"signalQuality":63},"2026-01-05T00:00:00.000Z","0001437749-26-000374-0",28.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803614\u002F000143774926000374\u002F0001437749-26-000374-index.htm",5498,71010,156857.94,"2026-01-01",{"cik":29,"filedAt":116,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":78,"transactionDate":123,"intentLabel":79,"signalQuality":63},"0001437749-26-000381-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892306\u002F000143774926000381\u002F0001437749-26-000381-index.htm",2762,89204,78799.86,{"cik":29,"filedAt":131,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":133,"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":134,"ownerTitle":135,"ownershipType":136,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":140,"transactionDate":133,"intentLabel":141,"signalQuality":63},"2025-12-11T00:00:00.000Z","0001437749-25-037538-0","2025-12-09","MICHAELS KIMON","EVP of Products and Solutions","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1165534\u002F000143774925037538\u002F0001437749-25-037538-index.htm",5070,1542072,"G","Gift","technology",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"CRWV","CoreWeave, Inc.",{"ticker":148,"issuerName":149},"DELL","Dell Technologies Inc.",{"ticker":151,"issuerName":152},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":154,"issuerName":155},"TEAM","Atlassian Corp",{"ticker":157,"issuerName":158},"VICR","VICOR CORP",{"ticker":160,"issuerName":161},"NET","Cloudflare, Inc.",{"count":163,"fetchedAt":164,"source":165},14,"2026-08-25T16:23:50.762Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},1927672474.8336182,"fresh","2026-08-21",4,"2026-08-03",{"count":174,"fetchedAt":175,"source":165},1,"2026-08-25T16:23:50.763Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"John K. Kibarian","Software - Application",600,"2001-07-31","US","CA","Santa Clara","https:\u002F\u002Fwww.pdf.com",1.633,"18.12-71.69","2026-07-27T07:01:51.958Z",{"count":174,"fetchedAt":175,"source":165},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":174,"fetchedAt":175,"source":165},{"data":195,"meta":1564},{"congressTrades":196,"insiderTrades":197,"priceHistory":212,"ticker":32},[],[198,199,200,201,202,203,204,205,206,207,208,209,210,211],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":68,"totalValue":25,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":74,"shares":82,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":87,"shares":58,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":25,"rawFilingUrl":91,"shares":58,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":96,"shares":58,"sharesOwnedAfter":97,"totalValue":25,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":78,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":102,"shares":108,"sharesOwnedAfter":109,"totalValue":25,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":113,"shares":58,"sharesOwnedAfter":114,"totalValue":25,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":78,"transactionDate":123},{"cik":29,"filedAt":116,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":78,"transactionDate":123},{"cik":29,"filedAt":131,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":133,"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":134,"ownerTitle":135,"ownershipType":136,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":140,"transactionDate":133},[213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,353,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,675,678,681,683,686,689,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,952,955,958,961,964,966,969,972,975,978,981,984,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1054,1057,1060,1063,1065,1068,1071,1074,1077,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1232,1235,1238,1241,1244,1247,1250,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1461,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1522,1524,1527,1530,1533,1536,1539,1542,1544,1547,1550,1553,1556,1559,1562],{"date":214,"close":215},"2021-08-27",22.440000534057617,{"date":217,"close":218},"2021-09-03",22.780000686645508,{"date":220,"close":221},"2021-09-10",22.639999389648438,{"date":223,"close":224},"2021-09-17",22.899999618530273,{"date":226,"close":227},"2021-09-24",23.700000762939453,{"date":229,"close":230},"2021-10-01",23.8799991607666,{"date":232,"close":233},"2021-10-08",23.459999084472656,{"date":235,"close":236},"2021-10-15",22.950000762939453,{"date":238,"close":239},"2021-10-22",22.989999771118164,{"date":241,"close":242},"2021-10-29",23.530000686645508,{"date":244,"close":245},"2021-11-05",25.299999237060547,{"date":247,"close":248},"2021-11-12",33.060001373291016,{"date":250,"close":251},"2021-11-19",32.81999969482422,{"date":253,"close":254},"2021-11-26",30.239999771118164,{"date":256,"close":257},"2021-12-03",29.459999084472656,{"date":259,"close":260},"2021-12-10",30.850000381469727,{"date":262,"close":263},"2021-12-17",29.200000762939453,{"date":265,"close":266},"2021-12-23",31.329999923706055,{"date":268,"close":269},"2021-12-31",31.790000915527344,{"date":271,"close":272},"2022-01-07",28.219999313354492,{"date":274,"close":275},"2022-01-14",28.110000610351562,{"date":277,"close":278},"2022-01-21",25.920000076293945,{"date":280,"close":281},"2022-01-28",27.93000030517578,{"date":283,"close":284},"2022-02-04",28.860000610351562,{"date":286,"close":287},"2022-02-11",28.670000076293945,{"date":289,"close":290},"2022-02-18",25.940000534057617,{"date":292,"close":293},"2022-02-25",26.90999984741211,{"date":295,"close":296},"2022-03-04",26.459999084472656,{"date":298,"close":299},"2022-03-11",26.690000534057617,{"date":301,"close":302},"2022-03-18",28.229999542236328,{"date":304,"close":305},"2022-03-25",27.540000915527344,{"date":307,"close":308},"2022-04-01",27.18000030517578,{"date":310,"close":311},"2022-04-08",23.18000030517578,{"date":313,"close":314},"2022-04-14",23.399999618530273,{"date":316,"close":317},"2022-04-22",22.809999465942383,{"date":319,"close":320},"2022-04-29",23.25,{"date":322,"close":323},"2022-05-06",23.59000015258789,{"date":325,"close":326},"2022-05-13",23.959999084472656,{"date":328,"close":329},"2022-05-20",23.219999313354492,{"date":331,"close":332},"2022-05-27",24.25,{"date":334,"close":335},"2022-06-03",24.020000457763672,{"date":337,"close":338},"2022-06-10",22.3799991607666,{"date":340,"close":341},"2022-06-17",19.600000381469727,{"date":343,"close":344},"2022-06-24",20.989999771118164,{"date":346,"close":347},"2022-07-01",20.75,{"date":349,"close":350},"2022-07-08",21.90999984741211,{"date":352,"close":221},"2022-07-15",{"date":354,"close":245},"2022-07-22",{"date":356,"close":357},"2022-07-29",26.979999542236328,{"date":359,"close":360},"2022-08-05",27.670000076293945,{"date":362,"close":363},"2022-08-12",28.3799991607666,{"date":365,"close":366},"2022-08-19",27.040000915527344,{"date":368,"close":369},"2022-08-26",27.079999923706055,{"date":371,"close":372},"2022-09-02",25,{"date":374,"close":375},"2022-09-09",26.290000915527344,{"date":377,"close":378},"2022-09-16",25.360000610351562,{"date":380,"close":381},"2022-09-23",23.5,{"date":383,"close":384},"2022-09-30",24.530000686645508,{"date":386,"close":387},"2022-10-07",24.850000381469727,{"date":389,"close":390},"2022-10-14",21.440000534057617,{"date":392,"close":393},"2022-10-21",23.100000381469727,{"date":395,"close":396},"2022-10-28",23.989999771118164,{"date":398,"close":399},"2022-11-04",23.43000030517578,{"date":401,"close":402},"2022-11-11",29.790000915527344,{"date":404,"close":405},"2022-11-18",29.6299991607666,{"date":407,"close":254},"2022-11-25",{"date":409,"close":410},"2022-12-02",31.610000610351562,{"date":412,"close":413},"2022-12-09",29.93000030517578,{"date":415,"close":416},"2022-12-16",28.8700008392334,{"date":418,"close":419},"2022-12-23",28.549999237060547,{"date":421,"close":422},"2022-12-30",28.520000457763672,{"date":424,"close":425},"2023-01-06",28.68000030517578,{"date":427,"close":428},"2023-01-13",30.59000015258789,{"date":430,"close":431},"2023-01-20",31.25,{"date":433,"close":434},"2023-01-27",31.84000015258789,{"date":436,"close":437},"2023-02-03",32.310001373291016,{"date":439,"close":440},"2023-02-10",32.97999954223633,{"date":442,"close":443},"2023-02-17",37.380001068115234,{"date":445,"close":446},"2023-02-24",37.13999938964844,{"date":448,"close":449},"2023-03-03",38.380001068115234,{"date":451,"close":452},"2023-03-10",37.08000183105469,{"date":454,"close":455},"2023-03-17",39.209999084472656,{"date":457,"close":458},"2023-03-24",41.47999954223633,{"date":460,"close":461},"2023-03-31",42.400001525878906,{"date":463,"close":464},"2023-04-06",41.22999954223633,{"date":466,"close":467},"2023-04-14",41.279998779296875,{"date":469,"close":470},"2023-04-21",40.09000015258789,{"date":472,"close":473},"2023-04-28",36.04999923706055,{"date":475,"close":476},"2023-05-05",38.709999084472656,{"date":478,"close":479},"2023-05-12",35.79999923706055,{"date":481,"close":482},"2023-05-19",39.689998626708984,{"date":484,"close":485},"2023-05-26",42.529998779296875,{"date":487,"close":488},"2023-06-02",42.849998474121094,{"date":490,"close":491},"2023-06-09",43.97999954223633,{"date":493,"close":494},"2023-06-16",43.810001373291016,{"date":496,"close":497},"2023-06-23",43.630001068115234,{"date":499,"close":500},"2023-06-30",45.099998474121094,{"date":502,"close":503},"2023-07-07",45.36000061035156,{"date":505,"close":506},"2023-07-14",45.4900016784668,{"date":508,"close":509},"2023-07-21",43.779998779296875,{"date":511,"close":512},"2023-07-28",46.060001373291016,{"date":514,"close":515},"2023-08-04",42.91999816894531,{"date":517,"close":518},"2023-08-11",34.56999969482422,{"date":520,"close":521},"2023-08-18",33.880001068115234,{"date":523,"close":524},"2023-08-25",34.470001220703125,{"date":526,"close":527},"2023-09-01",36.45000076293945,{"date":529,"close":530},"2023-09-08",33.02000045776367,{"date":532,"close":533},"2023-09-15",31.670000076293945,{"date":535,"close":536},"2023-09-22",31.440000534057617,{"date":538,"close":539},"2023-09-29",32.400001525878906,{"date":541,"close":542},"2023-10-06",32.5,{"date":544,"close":545},"2023-10-13",30.209999084472656,{"date":547,"close":548},"2023-10-20",28.65999984741211,{"date":550,"close":551},"2023-10-27",27.290000915527344,{"date":553,"close":554},"2023-11-03",27.469999313354492,{"date":556,"close":557},"2023-11-10",28.93000030517578,{"date":559,"close":560},"2023-11-17",30.450000762939453,{"date":562,"close":563},"2023-11-24",30.90999984741211,{"date":565,"close":566},"2023-12-01",30.399999618530273,{"date":568,"close":560},"2023-12-08",{"date":570,"close":571},"2023-12-15",30.520000457763672,{"date":573,"close":574},"2023-12-22",33.459999084472656,{"date":576,"close":577},"2023-12-29",32.13999938964844,{"date":579,"close":580},"2024-01-05",29.6200008392334,{"date":582,"close":583},"2024-01-12",30.200000762939453,{"date":585,"close":586},"2024-01-19",31.65999984741211,{"date":588,"close":589},"2024-01-26",32.599998474121094,{"date":591,"close":592},"2024-02-02",32.099998474121094,{"date":594,"close":595},"2024-02-09",33.7599983215332,{"date":597,"close":598},"2024-02-16",35.06999969482422,{"date":600,"close":601},"2024-02-23",33.560001373291016,{"date":603,"close":604},"2024-03-01",34.22999954223633,{"date":606,"close":607},"2024-03-08",34.38999938964844,{"date":609,"close":610},"2024-03-15",32.560001373291016,{"date":612,"close":613},"2024-03-22",32.9900016784668,{"date":615,"close":616},"2024-03-28",33.66999816894531,{"date":618,"close":619},"2024-04-05",32.4900016784668,{"date":621,"close":622},"2024-04-12",32.08000183105469,{"date":624,"close":625},"2024-04-19",29.559999465942383,{"date":627,"close":628},"2024-04-26",31.040000915527344,{"date":630,"close":586},"2024-05-03",{"date":632,"close":633},"2024-05-10",34.290000915527344,{"date":635,"close":636},"2024-05-17",34.369998931884766,{"date":638,"close":639},"2024-05-24",35.43000030517578,{"date":641,"close":642},"2024-05-31",35.02000045776367,{"date":644,"close":645},"2024-06-07",34.16999816894531,{"date":647,"close":648},"2024-06-14",33.630001068115234,{"date":650,"close":651},"2024-06-21",35.779998779296875,{"date":653,"close":654},"2024-06-28",36.380001068115234,{"date":656,"close":657},"2024-07-05",36.369998931884766,{"date":659,"close":660},"2024-07-12",37.61000061035156,{"date":662,"close":663},"2024-07-19",35.369998931884766,{"date":665,"close":666},"2024-07-26",35.58000183105469,{"date":668,"close":669},"2024-08-02",29.780000686645508,{"date":671,"close":672},"2024-08-09",30.8700008392334,{"date":674,"close":577},"2024-08-16",{"date":676,"close":677},"2024-08-23",31.809999465942383,{"date":679,"close":680},"2024-08-30",31.549999237060547,{"date":682,"close":419},"2024-09-06",{"date":684,"close":685},"2024-09-13",29.350000381469727,{"date":687,"close":688},"2024-09-20",29.799999237060547,{"date":690,"close":677},"2024-09-27",{"date":692,"close":693},"2024-10-04",30.459999084472656,{"date":695,"close":696},"2024-10-11",31.059999465942383,{"date":698,"close":699},"2024-10-18",29.760000228881836,{"date":701,"close":702},"2024-10-25",28.959999084472656,{"date":704,"close":705},"2024-11-01",28.760000228881836,{"date":707,"close":708},"2024-11-08",33.15999984741211,{"date":710,"close":711},"2024-11-15",29.979999542236328,{"date":713,"close":714},"2024-11-22",31.110000610351562,{"date":716,"close":717},"2024-11-29",31.600000381469727,{"date":719,"close":720},"2024-12-06",30.219999313354492,{"date":722,"close":723},"2024-12-13",30.18000030517578,{"date":725,"close":726},"2024-12-20",28.049999237060547,{"date":728,"close":729},"2024-12-27",27.889999389648438,{"date":731,"close":732},"2025-01-03",28.209999084472656,{"date":734,"close":735},"2025-01-10",27.360000610351562,{"date":737,"close":738},"2025-01-17",27.8799991607666,{"date":740,"close":741},"2025-01-24",27.549999237060547,{"date":743,"close":744},"2025-01-31",27.860000610351562,{"date":746,"close":747},"2025-02-07",27.639999389648438,{"date":749,"close":750},"2025-02-14",22.979999542236328,{"date":752,"close":753},"2025-02-21",23.010000228881836,{"date":755,"close":756},"2025-02-28",22.520000457763672,{"date":758,"close":759},"2025-03-07",21.940000534057617,{"date":761,"close":762},"2025-03-14",21.670000076293945,{"date":764,"close":765},"2025-03-21",20.790000915527344,{"date":767,"close":768},"2025-03-28",19.280000686645508,{"date":770,"close":771},"2025-04-04",16.860000610351562,{"date":773,"close":774},"2025-04-11",18.290000915527344,{"date":776,"close":777},"2025-04-17",17.079999923706055,{"date":779,"close":780},"2025-04-25",18.760000228881836,{"date":782,"close":783},"2025-05-02",19.190000534057617,{"date":785,"close":786},"2025-05-09",18.40999984741211,{"date":788,"close":789},"2025-05-16",19.700000762939453,{"date":791,"close":792},"2025-05-23",18.350000381469727,{"date":794,"close":795},"2025-05-30",17.700000762939453,{"date":797,"close":798},"2025-06-06",19.25,{"date":800,"close":801},"2025-06-13",19.3799991607666,{"date":803,"close":804},"2025-06-20",19.559999465942383,{"date":806,"close":807},"2025-06-27",21.149999618530273,{"date":809,"close":239},"2025-07-03",{"date":811,"close":812},"2025-07-11",23.020000457763672,{"date":814,"close":815},"2025-07-18",23.579999923706055,{"date":817,"close":818},"2025-07-25",23.790000915527344,{"date":820,"close":821},"2025-08-01",21.719999313354492,{"date":823,"close":824},"2025-08-08",19.729999542236328,{"date":826,"close":827},"2025-08-15",19.350000381469727,{"date":829,"close":830},"2025-08-20",19.260000228881836,{"date":832,"close":833},"2025-08-21",19.219999313354492,{"date":835,"close":836},"2025-08-22",20.280000686645508,{"date":838,"close":839},"2025-08-25",19.889999389648438,{"date":841,"close":842},"2025-08-26",20.030000686645508,{"date":844,"close":845},"2025-08-27",19.760000228881836,{"date":847,"close":848},"2025-08-28",19.959999084472656,{"date":850,"close":851},"2025-08-29",20.450000762939453,{"date":853,"close":854},"2025-09-02",19.360000610351562,{"date":856,"close":857},"2025-09-03",19.200000762939453,{"date":859,"close":860},"2025-09-04",19.690000534057617,{"date":862,"close":863},"2025-09-05",19.950000762939453,{"date":865,"close":866},"2025-09-08",19.8799991607666,{"date":868,"close":869},"2025-09-09",20.110000610351562,{"date":871,"close":872},"2025-09-10",19.329999923706055,{"date":874,"close":875},"2025-09-11",19.969999313354492,{"date":877,"close":801},"2025-09-12",{"date":879,"close":880},"2025-09-15",19.649999618530273,{"date":882,"close":883},"2025-09-16",19.940000534057617,{"date":885,"close":886},"2025-09-17",20.059999465942383,{"date":888,"close":889},"2025-09-18",21.84000015258789,{"date":891,"close":892},"2025-09-19",22.010000228881836,{"date":894,"close":895},"2025-09-22",22.540000915527344,{"date":897,"close":898},"2025-09-23",25.959999084472656,{"date":900,"close":901},"2025-09-24",25.459999084472656,{"date":903,"close":904},"2025-09-25",25.530000686645508,{"date":906,"close":907},"2025-09-26",26.1200008392334,{"date":909,"close":910},"2025-09-29",26.100000381469727,{"date":912,"close":913},"2025-09-30",25.81999969482422,{"date":915,"close":916},"2025-10-01",26.219999313354492,{"date":918,"close":919},"2025-10-02",26.139999389648438,{"date":921,"close":922},"2025-10-03",26.110000610351562,{"date":924,"close":925},"2025-10-06",26.93000030517578,{"date":927,"close":928},"2025-10-07",25.40999984741211,{"date":930,"close":931},"2025-10-08",26.079999923706055,{"date":933,"close":934},"2025-10-09",26.350000381469727,{"date":936,"close":937},"2025-10-10",25.100000381469727,{"date":939,"close":940},"2025-10-13",26.530000686645508,{"date":942,"close":943},"2025-10-14",26.520000457763672,{"date":945,"close":946},"2025-10-15",27.700000762939453,{"date":948,"close":949},"2025-10-16",27.829999923706055,{"date":951,"close":554},"2025-10-17",{"date":953,"close":954},"2025-10-20",28.290000915527344,{"date":956,"close":957},"2025-10-21",28.5,{"date":959,"close":960},"2025-10-22",27.3700008392334,{"date":962,"close":963},"2025-10-23",27.40999984741211,{"date":965,"close":275},"2025-10-24",{"date":967,"close":968},"2025-10-27",28.729999542236328,{"date":970,"close":971},"2025-10-28",28.56999969482422,{"date":973,"close":974},"2025-10-29",29.219999313354492,{"date":976,"close":977},"2025-10-30",29.18000030517578,{"date":979,"close":980},"2025-10-31",29.1299991607666,{"date":982,"close":983},"2025-11-03",29.299999237060547,{"date":985,"close":281},"2025-11-04",{"date":987,"close":726},"2025-11-05",{"date":989,"close":990},"2025-11-06",27.489999771118164,{"date":992,"close":993},"2025-11-07",26.450000762939453,{"date":995,"close":996},"2025-11-10",27.110000610351562,{"date":998,"close":999},"2025-11-11",26.1299991607666,{"date":1001,"close":1002},"2025-11-12",25.969999313354492,{"date":1004,"close":1005},"2025-11-13",25.139999389648438,{"date":1007,"close":1008},"2025-11-14",25.110000610351562,{"date":1010,"close":1011},"2025-11-17",24.829999923706055,{"date":1013,"close":1014},"2025-11-18",23.969999313354492,{"date":1016,"close":1017},"2025-11-19",24.469999313354492,{"date":1019,"close":1020},"2025-11-20",23.979999542236328,{"date":1022,"close":1023},"2025-11-21",24.920000076293945,{"date":1025,"close":1026},"2025-11-24",25.600000381469727,{"date":1028,"close":1029},"2025-11-25",26.950000762939453,{"date":1031,"close":1032},"2025-11-26",26.84000015258789,{"date":1034,"close":1035},"2025-11-28",27.100000381469727,{"date":1037,"close":293},"2025-12-01",{"date":1039,"close":1040},"2025-12-02",28.020000457763672,{"date":1042,"close":1043},"2025-12-03",29.030000686645508,{"date":1045,"close":1046},"2025-12-04",28.950000762939453,{"date":1048,"close":1049},"2025-12-05",29.75,{"date":1051,"close":1052},"2025-12-08",31.010000228881836,{"date":133,"close":410},{"date":1055,"close":1056},"2025-12-10",31.860000610351562,{"date":1058,"close":1059},"2025-12-11",31.920000076293945,{"date":1061,"close":1062},"2025-12-12",30.139999389648438,{"date":1064,"close":413},"2025-12-15",{"date":1066,"close":1067},"2025-12-16",29.040000915527344,{"date":1069,"close":1070},"2025-12-17",27.520000457763672,{"date":1072,"close":1073},"2025-12-18",27.420000076293945,{"date":1075,"close":1076},"2025-12-19",27.950000762939453,{"date":1078,"close":1067},"2025-12-22",{"date":1080,"close":1081},"2025-12-23",28.809999465942383,{"date":1083,"close":1084},"2025-12-24",28.739999771118164,{"date":1086,"close":1087},"2025-12-26",29.309999465942383,{"date":1089,"close":699},"2025-12-29",{"date":1091,"close":1092},"2025-12-30",29.649999618530273,{"date":1094,"close":1095},"2025-12-31",28.530000686645508,{"date":1097,"close":1098},"2026-01-02",29.549999237060547,{"date":1100,"close":1101},"2026-01-05",30.969999313354492,{"date":1103,"close":1104},"2026-01-06",32.119998931884766,{"date":1106,"close":1107},"2026-01-07",32.04999923706055,{"date":1109,"close":1110},"2026-01-08",30.40999984741211,{"date":1112,"close":1113},"2026-01-09",31.559999465942383,{"date":1115,"close":1116},"2026-01-12",31.8700008392334,{"date":1118,"close":1119},"2026-01-13",32.47999954223633,{"date":1121,"close":1122},"2026-01-14",32.90999984741211,{"date":1124,"close":1125},"2026-01-15",34.790000915527344,{"date":1127,"close":1128},"2026-01-16",35.7599983215332,{"date":1130,"close":1131},"2026-01-20",35.630001068115234,{"date":1133,"close":1134},"2026-01-21",35.86000061035156,{"date":1136,"close":1137},"2026-01-22",34.84000015258789,{"date":1139,"close":1140},"2026-01-23",33.83000183105469,{"date":1142,"close":1143},"2026-01-26",33.97999954223633,{"date":1145,"close":1146},"2026-01-27",33.849998474121094,{"date":1148,"close":1149},"2026-01-28",34.459999084472656,{"date":1151,"close":1152},"2026-01-29",34.029998779296875,{"date":1154,"close":1155},"2026-01-30",31.850000381469727,{"date":1157,"close":1158},"2026-02-02",31.229999542236328,{"date":1160,"close":1161},"2026-02-03",29.25,{"date":1163,"close":1164},"2026-02-04",27.5,{"date":1166,"close":1167},"2026-02-05",27.020000457763672,{"date":1169,"close":1170},"2026-02-06",29.06999969482422,{"date":1172,"close":1173},"2026-02-09",30.639999389648438,{"date":1175,"close":1176},"2026-02-10",30.709999084472656,{"date":1178,"close":1179},"2026-02-11",32.52000045776367,{"date":1181,"close":1182},"2026-02-12",32.11000061035156,{"date":1184,"close":1185},"2026-02-13",33.689998626708984,{"date":1187,"close":1188},"2026-02-17",33.65999984741211,{"date":1190,"close":1191},"2026-02-18",33.25,{"date":1193,"close":1194},"2026-02-19",32.439998626708984,{"date":1196,"close":1197},"2026-02-20",32.43000030517578,{"date":1199,"close":717},"2026-02-23",{"date":1201,"close":1202},"2026-02-24",33.18000030517578,{"date":1204,"close":1205},"2026-02-25",34.66999816894531,{"date":1207,"close":1208},"2026-02-26",33.95000076293945,{"date":1210,"close":1211},"2026-02-27",33.779998779296875,{"date":1213,"close":1214},"2026-03-02",34,{"date":1216,"close":1217},"2026-03-03",32.75,{"date":1219,"close":1220},"2026-03-04",33.099998474121094,{"date":1222,"close":1223},"2026-03-05",32.470001220703125,{"date":1225,"close":1226},"2026-03-06",31.280000686645508,{"date":1228,"close":1229},"2026-03-09",32.54999923706055,{"date":1231,"close":1191},"2026-03-10",{"date":1233,"close":1234},"2026-03-11",33.439998626708984,{"date":1236,"close":1237},"2026-03-12",31.969999313354492,{"date":1239,"close":1240},"2026-03-13",31.770000457763672,{"date":1242,"close":1243},"2026-03-16",33.0099983215332,{"date":1245,"close":1246},"2026-03-17",33.13999938964844,{"date":1248,"close":1249},"2026-03-18",33.540000915527344,{"date":1251,"close":1143},"2026-03-19",{"date":1253,"close":1254},"2026-03-20",32.7599983215332,{"date":1256,"close":1257},"2026-03-23",33.91999816894531,{"date":1259,"close":1260},"2026-03-24",34.529998779296875,{"date":1262,"close":1263},"2026-03-25",34.869998931884766,{"date":1265,"close":1266},"2026-03-26",34.41999816894531,{"date":1268,"close":574},"2026-03-27",{"date":1270,"close":1271},"2026-03-30",30.8799991607666,{"date":1273,"close":1274},"2026-03-31",32.709999084472656,{"date":1276,"close":1277},"2026-04-01",33.400001525878906,{"date":1279,"close":1280},"2026-04-02",34.709999084472656,{"date":1282,"close":1283},"2026-04-06",34.06999969482422,{"date":1285,"close":1286},"2026-04-07",34.400001525878906,{"date":1288,"close":1289},"2026-04-08",36.95000076293945,{"date":1291,"close":1292},"2026-04-09",37.90999984741211,{"date":1294,"close":1295},"2026-04-10",38.83000183105469,{"date":1297,"close":1298},"2026-04-13",40.65999984741211,{"date":1300,"close":1301},"2026-04-14",41.33000183105469,{"date":1303,"close":1304},"2026-04-15",41.880001068115234,{"date":1306,"close":1307},"2026-04-16",41.81999969482422,{"date":1309,"close":1310},"2026-04-17",43.970001220703125,{"date":1312,"close":1313},"2026-04-20",43.540000915527344,{"date":1315,"close":1316},"2026-04-21",43.61000061035156,{"date":1318,"close":509},"2026-04-22",{"date":1320,"close":1321},"2026-04-23",43.86000061035156,{"date":1323,"close":1324},"2026-04-24",46.4900016784668,{"date":1326,"close":1327},"2026-04-27",41.34000015258789,{"date":1329,"close":1330},"2026-04-28",40.099998474121094,{"date":1332,"close":1333},"2026-04-29",40,{"date":1335,"close":488},"2026-04-30",{"date":1337,"close":1338},"2026-05-01",44.54999923706055,{"date":1340,"close":1341},"2026-05-04",44.400001525878906,{"date":1343,"close":1344},"2026-05-05",46.349998474121094,{"date":1346,"close":1347},"2026-05-06",48.09000015258789,{"date":1349,"close":1350},"2026-05-07",47.70000076293945,{"date":1352,"close":1353},"2026-05-08",51.630001068115234,{"date":1355,"close":1356},"2026-05-11",55.09000015258789,{"date":1358,"close":1359},"2026-05-12",50.95000076293945,{"date":1361,"close":1362},"2026-05-13",51.56999969482422,{"date":1364,"close":1365},"2026-05-14",46.04999923706055,{"date":1367,"close":1368},"2026-05-15",44.70000076293945,{"date":1370,"close":1371},"2026-05-18",43.63999938964844,{"date":1373,"close":1374},"2026-05-19",42.56999969482422,{"date":1376,"close":1377},"2026-05-20",44.779998779296875,{"date":1379,"close":1380},"2026-05-21",44.58000183105469,{"date":1382,"close":1383},"2026-05-22",46.09000015258789,{"date":1385,"close":1386},"2026-05-26",48.95000076293945,{"date":1388,"close":1389},"2026-05-27",47.599998474121094,{"date":1391,"close":1392},"2026-05-28",48.93000030517578,{"date":1394,"close":1395},"2026-05-29",48.83000183105469,{"date":1397,"close":1398},"2026-06-01",51.279998779296875,{"date":1400,"close":1401},"2026-06-02",55.47999954223633,{"date":1403,"close":1404},"2026-06-03",55.13999938964844,{"date":1406,"close":1407},"2026-06-04",56.38999938964844,{"date":1409,"close":1410},"2026-06-05",51.45000076293945,{"date":1412,"close":1413},"2026-06-08",56.29999923706055,{"date":1415,"close":1416},"2026-06-09",58.7400016784668,{"date":1418,"close":1419},"2026-06-10",57.599998474121094,{"date":1421,"close":1422},"2026-06-11",63.849998474121094,{"date":1424,"close":1425},"2026-06-12",64.13999938964844,{"date":1427,"close":1428},"2026-06-15",65.08999633789062,{"date":1430,"close":1431},"2026-06-16",61.5,{"date":1433,"close":1434},"2026-06-17",61.06999969482422,{"date":1436,"close":1437},"2026-06-18",65.36000061035156,{"date":1439,"close":1440},"2026-06-22",64.94999694824219,{"date":1442,"close":1443},"2026-06-23",60.540000915527344,{"date":1445,"close":1446},"2026-06-24",63.560001373291016,{"date":1448,"close":1449},"2026-06-25",68.66999816894531,{"date":1451,"close":1452},"2026-06-26",63.0099983215332,{"date":1454,"close":1455},"2026-06-29",65.91999816894531,{"date":1457,"close":1458},"2026-06-30",70.79000091552734,{"date":61,"close":1460},66.87999725341797,{"date":1462,"close":1463},"2026-07-02",59.18000030517578,{"date":1465,"close":1466},"2026-07-06",56.75,{"date":1468,"close":1353},"2026-07-07",{"date":1470,"close":1471},"2026-07-08",52.41999816894531,{"date":1473,"close":1474},"2026-07-09",55.93000030517578,{"date":1476,"close":1477},"2026-07-10",55.52000045776367,{"date":1479,"close":1480},"2026-07-13",52.790000915527344,{"date":1482,"close":1483},"2026-07-14",54.220001220703125,{"date":1485,"close":1486},"2026-07-15",53.43000030517578,{"date":1488,"close":1489},"2026-07-16",51.93000030517578,{"date":1491,"close":1492},"2026-07-17",51.13999938964844,{"date":1494,"close":1495},"2026-07-20",48.880001068115234,{"date":1497,"close":1498},"2026-07-21",54.52000045776367,{"date":1500,"close":1501},"2026-07-22",53.41999816894531,{"date":1503,"close":1504},"2026-07-23",52.349998474121094,{"date":1506,"close":1507},"2026-07-24",50.97999954223633,{"date":1509,"close":1510},"2026-07-27",47.720001220703125,{"date":1512,"close":1513},"2026-07-28",44.59000015258789,{"date":1515,"close":1516},"2026-07-29",41.16999816894531,{"date":1518,"close":1519},"2026-07-30",46.150001525878906,{"date":1521,"close":1383},"2026-07-31",{"date":172,"close":1523},48,{"date":1525,"close":1526},"2026-08-04",51.16999816894531,{"date":1528,"close":1529},"2026-08-05",49.459999084472656,{"date":1531,"close":1532},"2026-08-06",45.900001525878906,{"date":1534,"close":1535},"2026-08-07",49.45000076293945,{"date":1537,"close":1538},"2026-08-10",47.630001068115234,{"date":1540,"close":1541},"2026-08-11",49.150001525878906,{"date":47,"close":1543},51.77000045776367,{"date":1545,"close":1546},"2026-08-13",50.349998474121094,{"date":1548,"close":1549},"2026-08-14",50.900001525878906,{"date":1551,"close":1552},"2026-08-17",52.79999923706055,{"date":1554,"close":1555},"2026-08-18",47.93000030517578,{"date":1557,"close":1558},"2026-08-19",45.220001220703125,{"date":1560,"close":1561},"2026-08-20",44.810001373291016,{"date":170,"close":1563},45.650001525878906,{"count":174,"fetchedAt":1565,"source":165},"2026-08-25T16:23:50.768Z",{"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>",1787675030697]