[{"data":1,"prerenderedAt":1578},["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-PENG":25,"$fb4UNLPxvWcQalUGY2JlVqTinhbul_evr-2HqsEw1fzc":26,"ticker-mcap-PENG":201,"ticker-profile-PENG":211,"ticker-earnings-PENG":225,"ticker-congress-PENG":229,"i-lucide:info":1576},{"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":197},{"identity":28,"transactions":33,"sectorSlug":177,"relatedTickers":178},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1616533","Penguin Solutions, Inc.","Technology","PENG",[34,52,59,66,73,88,95,102,109,116,123,132,139,146,160,168],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-16T23:48:01.000Z","0001855880-26-000012-0","Kuykendall Anne","SVP and Chief Legal Officer","D",62.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855880\u002F000185588026000012\u002F0001855880-26-000012-index.htm",200,124594,12502,"S","2026-06-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},19,"2026-05-28T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0001855880-26-000012-1",64.1563,2104,122490,134984.8552,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":35,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":65},"0001855880-26-000012-2",64.8192,1596,120894,103451.4432,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":35,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":41,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":72},"0001855880-26-000012-3",65.63,100,120794,6563,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":74,"filingId":75,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":84,"intentLabel":47,"signalQuality":48,"insiderHistory":85},"2026-06-02T00:00:00.000Z","0001944970-26-000019-0","4","Clark Joseph Gates","SVP and Pres, Optimized LED",55.5349,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1944970\u002F000194497026000019\u002F0001944970-26-000019-index.htm",1000,75776,55534.9,"2026-06-01",{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},20,"2026-05-12T22:01:09.000Z",{"cik":29,"filedAt":74,"filingId":89,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":80,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":84,"intentLabel":47,"signalQuality":48,"insiderHistory":94},"0001944970-26-000019-1",56.5352,1100,74676,62188.72,{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},{"cik":29,"filedAt":74,"filingId":96,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":80,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":84,"intentLabel":47,"signalQuality":48,"insiderHistory":101},"0001944970-26-000019-2",57.7334,900,73776,51960.060000000005,{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},{"cik":29,"filedAt":74,"filingId":103,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":80,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":45,"transactionDate":84,"intentLabel":47,"signalQuality":48,"insiderHistory":108},"0001944970-26-000019-3",58.4994,1439,72337,84180.6366,{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},{"cik":29,"filedAt":74,"filingId":110,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":80,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":45,"transactionDate":84,"intentLabel":47,"signalQuality":48,"insiderHistory":115},"0001944970-26-000019-4",59.9653,4612,67725,276559.9636,{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},{"cik":29,"filedAt":74,"filingId":117,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":80,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":45,"transactionDate":84,"intentLabel":47,"signalQuality":48,"insiderHistory":122},"0001944970-26-000019-5",60.7609,1300,66425,78989.17,{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},{"cik":29,"filedAt":51,"filingId":124,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":130,"intentLabel":47,"signalQuality":48,"insiderHistory":131},"0001855880-26-000010-0",52.5767,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855880\u002F000185588026000010\u002F0001855880-26-000010-index.htm",300,128494,15773.01,"2026-05-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":133,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":126,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":45,"transactionDate":130,"intentLabel":47,"signalQuality":48,"insiderHistory":138},"0001855880-26-000010-1",54.105,1600,126894,86568,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":140,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":126,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":45,"transactionDate":130,"intentLabel":47,"signalQuality":48,"insiderHistory":145},"0001855880-26-000010-2",54.9775,2100,124794,115452.75,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":147,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":39,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":45,"transactionDate":156,"intentLabel":157,"signalQuality":158,"insiderHistory":159},"2026-05-13T21:47:50.000Z","0001696393-26-000004-0","Straub Maximiliane C","",44.9994,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696393\u002F000169639326000004\u002F0001696393-26-000004-index.htm",8000,58975,359995.2,"2026-05-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":147,"filingId":161,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":152,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":45,"transactionDate":166,"intentLabel":157,"signalQuality":158,"insiderHistory":167},"0001696393-26-000004-1",44.3409,4000,54975,177363.59999999998,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":169,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":45,"transactionDate":175,"intentLabel":47,"signalQuality":48,"insiderHistory":176},"0001944970-26-000017-0",39.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1944970\u002F000194497026000017\u002F0001944970-26-000017-index.htm",5000,76776,199950,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[179,182,185,188,191,194],{"ticker":180,"issuerName":181},"CRWV","CoreWeave, Inc.",{"ticker":183,"issuerName":184},"DELL","Dell Technologies Inc.",{"ticker":186,"issuerName":187},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":189,"issuerName":190},"VICR","VICOR CORP",{"ticker":192,"issuerName":193},"NET","Cloudflare, Inc.",{"ticker":195,"issuerName":196},"RDDT","Reddit, Inc.",{"count":198,"fetchedAt":199,"source":200},16,"2026-07-21T10:17:41.773Z","sqlite",{"data":202,"meta":208},{"value":203,"quality":204,"closeDate":205,"ageDays":206,"sharesAsOf":207},3095571438.7709846,"fresh","2026-07-17",4,"2026-07-02",{"count":209,"fetchedAt":210,"source":200},1,"2026-07-21T10:17:41.775Z",{"data":212,"meta":224},{"ticker":32,"ceo":213,"industry":214,"fullTimeEmployees":215,"ipoDate":216,"country":217,"state":218,"city":219,"website":220,"exchangeShort":25,"marketCap":25,"beta":221,"range52w":222,"fetchedAt":223},"Kash Shaikh","Hardware, Equipment & Parts",2700,"2017-05-24","US","CA","West Fremont","https:\u002F\u002Fwww.penguinsolutions.com",2.827,"16.04-89.86","2026-07-10T15:00:46.631Z",{"count":209,"fetchedAt":210,"source":200},{"data":226,"meta":228},{"ticker":32,"points":227},[],{"count":209,"fetchedAt":210,"source":200},{"data":230,"meta":1574},{"congressTrades":231,"insiderTrades":232,"priceHistory":249,"ticker":32},[],[233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":41,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":74,"filingId":75,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":89,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":80,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":96,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":80,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":103,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":80,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":110,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":80,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":117,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":80,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":51,"filingId":124,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":130},{"cik":29,"filedAt":51,"filingId":133,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":126,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":45,"transactionDate":130},{"cik":29,"filedAt":51,"filingId":140,"formType":76,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":126,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":45,"transactionDate":130},{"cik":29,"filedAt":147,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":39,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":45,"transactionDate":156},{"cik":29,"filedAt":147,"filingId":161,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":152,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":45,"transactionDate":166},{"cik":29,"filedAt":87,"filingId":169,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":45,"transactionDate":175},[250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,387,390,393,396,399,402,405,408,411,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,505,508,511,514,517,520,523,526,529,532,535,538,541,543,546,549,551,554,557,560,563,565,567,570,573,576,579,582,585,588,591,594,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,717,720,723,726,729,731,734,737,740,743,746,749,752,755,758,761,764,767,770,772,775,778,781,784,787,790,793,796,799,802,804,807,810,813,816,819,822,825,828,830,833,836,839,842,845,847,850,852,855,858,861,864,867,870,873,875,877,880,883,885,888,891,894,897,900,903,906,908,911,914,917,920,923,926,929,931,934,936,939,941,944,947,950,953,956,959,962,965,967,970,973,976,979,982,985,988,991,993,995,998,1001,1004,1006,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1096,1098,1101,1104,1107,1110,1113,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1174,1177,1180,1183,1185,1187,1190,1192,1194,1196,1199,1202,1205,1207,1210,1212,1214,1217,1220,1223,1225,1228,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1261,1264,1266,1269,1271,1274,1277,1280,1283,1286,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1443,1445,1448,1451,1454,1457,1460,1463,1466,1469,1471,1474,1477,1480,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1511,1514,1517,1520,1523,1526,1529,1532,1535,1537,1540,1543,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572],{"date":251,"close":252},"2021-07-23",23.53499984741211,{"date":254,"close":255},"2021-07-30",23.420000076293945,{"date":257,"close":258},"2021-08-06",25.049999237060547,{"date":260,"close":261},"2021-08-13",22.204999923706055,{"date":263,"close":264},"2021-08-20",21.309999465942383,{"date":266,"close":267},"2021-08-27",23.844999313354492,{"date":269,"close":270},"2021-09-03",23.934999465942383,{"date":272,"close":273},"2021-09-10",24.200000762939453,{"date":275,"close":276},"2021-09-17",24.389999389648438,{"date":278,"close":279},"2021-09-24",24.299999237060547,{"date":281,"close":282},"2021-10-01",22.639999389648438,{"date":284,"close":285},"2021-10-08",22.03499984741211,{"date":287,"close":288},"2021-10-15",26.764999389648438,{"date":290,"close":291},"2021-10-22",24.93000030517578,{"date":293,"close":294},"2021-10-29",26.729999542236328,{"date":296,"close":297},"2021-11-05",29.010000228881836,{"date":299,"close":300},"2021-11-12",29.93000030517578,{"date":302,"close":303},"2021-11-19",29.03499984741211,{"date":305,"close":306},"2021-11-26",28.834999084472656,{"date":308,"close":309},"2021-12-03",28.94499969482422,{"date":311,"close":312},"2021-12-10",30.575000762939453,{"date":314,"close":315},"2021-12-17",29.440000534057617,{"date":317,"close":318},"2021-12-23",33.3650016784668,{"date":320,"close":321},"2021-12-31",35.494998931884766,{"date":323,"close":324},"2022-01-07",32.29999923706055,{"date":326,"close":327},"2022-01-14",33.125,{"date":329,"close":330},"2022-01-21",28.135000228881836,{"date":332,"close":333},"2022-01-28",27.450000762939453,{"date":335,"close":336},"2022-02-04",26.850000381469727,{"date":338,"close":339},"2022-02-11",27.280000686645508,{"date":341,"close":342},"2022-02-18",27.899999618530273,{"date":344,"close":345},"2022-02-25",28.110000610351562,{"date":347,"close":348},"2022-03-04",26.90999984741211,{"date":350,"close":351},"2022-03-11",25.290000915527344,{"date":353,"close":354},"2022-03-18",26,{"date":356,"close":357},"2022-03-25",26.309999465942383,{"date":359,"close":360},"2022-04-01",24.649999618530273,{"date":362,"close":363},"2022-04-08",22.600000381469727,{"date":365,"close":366},"2022-04-14",23.450000762939453,{"date":368,"close":369},"2022-04-22",23.760000228881836,{"date":371,"close":372},"2022-04-29",22.65999984741211,{"date":374,"close":375},"2022-05-06",23.260000228881836,{"date":377,"close":378},"2022-05-13",23.030000686645508,{"date":380,"close":381},"2022-05-20",23.299999237060547,{"date":383,"close":384},"2022-05-27",24.899999618530273,{"date":386,"close":273},"2022-06-03",{"date":388,"close":389},"2022-06-10",22.670000076293945,{"date":391,"close":392},"2022-06-17",19.780000686645508,{"date":394,"close":395},"2022-06-24",21.139999389648438,{"date":397,"close":398},"2022-07-01",16.209999084472656,{"date":400,"close":401},"2022-07-08",17.31999969482422,{"date":403,"close":404},"2022-07-15",17.719999313354492,{"date":406,"close":407},"2022-07-22",18.329999923706055,{"date":409,"close":410},"2022-07-29",19.6200008392334,{"date":412,"close":413},"2022-08-05",19.600000381469727,{"date":415,"close":416},"2022-08-12",20.59000015258789,{"date":418,"close":419},"2022-08-19",20.260000228881836,{"date":421,"close":422},"2022-08-26",19.280000686645508,{"date":424,"close":401},"2022-09-02",{"date":426,"close":427},"2022-09-09",18.1200008392334,{"date":429,"close":430},"2022-09-16",17.450000762939453,{"date":432,"close":433},"2022-09-23",16.270000457763672,{"date":435,"close":436},"2022-09-30",15.869999885559082,{"date":438,"close":439},"2022-10-07",14.1899995803833,{"date":441,"close":442},"2022-10-14",12.880000114440918,{"date":444,"close":445},"2022-10-21",13.489999771118164,{"date":447,"close":448},"2022-10-28",13.75,{"date":450,"close":451},"2022-11-04",14.539999961853027,{"date":453,"close":454},"2022-11-11",16.6200008392334,{"date":456,"close":457},"2022-11-18",16.920000076293945,{"date":459,"close":460},"2022-11-25",17.15999984741211,{"date":462,"close":463},"2022-12-02",16.81999969482422,{"date":465,"close":466},"2022-12-09",16.40999984741211,{"date":468,"close":469},"2022-12-16",16.43000030517578,{"date":471,"close":472},"2022-12-23",15.279999732971191,{"date":474,"close":475},"2022-12-30",14.880000114440918,{"date":477,"close":478},"2023-01-06",15.619999885559082,{"date":480,"close":481},"2023-01-13",16.68000030517578,{"date":483,"close":484},"2023-01-20",16.649999618530273,{"date":486,"close":487},"2023-01-27",17.170000076293945,{"date":489,"close":490},"2023-02-03",18.549999237060547,{"date":492,"close":493},"2023-02-10",17.530000686645508,{"date":495,"close":496},"2023-02-17",17.420000076293945,{"date":498,"close":499},"2023-02-24",16.90999984741211,{"date":501,"close":502},"2023-03-03",17.049999237060547,{"date":504,"close":478},"2023-03-10",{"date":506,"close":507},"2023-03-17",15.600000381469727,{"date":509,"close":510},"2023-03-24",15.9399995803833,{"date":512,"close":513},"2023-03-31",17.239999771118164,{"date":515,"close":516},"2023-04-06",16.489999771118164,{"date":518,"close":519},"2023-04-14",16.3799991607666,{"date":521,"close":522},"2023-04-21",15.770000457763672,{"date":524,"close":525},"2023-04-28",15.420000076293945,{"date":527,"close":528},"2023-05-05",16.5,{"date":530,"close":531},"2023-05-12",16.280000686645508,{"date":533,"close":534},"2023-05-19",19.93000030517578,{"date":536,"close":537},"2023-05-26",23.110000610351562,{"date":539,"close":540},"2023-06-02",22.940000534057617,{"date":542,"close":5},"2023-06-09",{"date":544,"close":545},"2023-06-16",27.020000457763672,{"date":547,"close":548},"2023-06-23",25.799999237060547,{"date":550,"close":297},"2023-06-30",{"date":552,"close":553},"2023-07-07",27.56999969482422,{"date":555,"close":556},"2023-07-14",27.270000457763672,{"date":558,"close":559},"2023-07-21",25.56999969482422,{"date":561,"close":562},"2023-07-28",26.530000686645508,{"date":564,"close":336},"2023-08-04",{"date":566,"close":273},"2023-08-11",{"date":568,"close":569},"2023-08-18",23.239999771118164,{"date":571,"close":572},"2023-08-25",23.920000076293945,{"date":574,"close":575},"2023-09-01",26.020000457763672,{"date":577,"close":578},"2023-09-08",24.34000015258789,{"date":580,"close":581},"2023-09-15",23.5,{"date":583,"close":584},"2023-09-22",23.809999465942383,{"date":586,"close":587},"2023-09-29",24.350000381469727,{"date":589,"close":590},"2023-10-06",24.329999923706055,{"date":592,"close":593},"2023-10-13",13.100000381469727,{"date":595,"close":445},"2023-10-20",{"date":597,"close":598},"2023-10-27",13.680000305175781,{"date":600,"close":601},"2023-11-03",14.640000343322754,{"date":603,"close":604},"2023-11-10",15.489999771118164,{"date":606,"close":607},"2023-11-17",16.600000381469727,{"date":609,"close":610},"2023-11-24",16.440000534057617,{"date":612,"close":613},"2023-12-01",16.479999542236328,{"date":615,"close":616},"2023-12-08",17.510000228881836,{"date":618,"close":619},"2023-12-15",18.540000915527344,{"date":621,"close":622},"2023-12-22",18.729999542236328,{"date":624,"close":625},"2023-12-29",18.93000030517578,{"date":627,"close":628},"2024-01-05",17.790000915527344,{"date":630,"close":631},"2024-01-12",21.40999984741211,{"date":633,"close":634},"2024-01-19",22.889999389648438,{"date":636,"close":637},"2024-01-26",21.079999923706055,{"date":639,"close":640},"2024-02-02",20.149999618530273,{"date":642,"close":643},"2024-02-09",22.850000381469727,{"date":645,"close":646},"2024-02-16",20.559999465942383,{"date":648,"close":649},"2024-02-23",20.469999313354492,{"date":651,"close":652},"2024-03-01",22.520000457763672,{"date":654,"close":655},"2024-03-08",23.579999923706055,{"date":657,"close":658},"2024-03-15",22.15999984741211,{"date":660,"close":661},"2024-03-22",26.100000381469727,{"date":663,"close":664},"2024-03-28",26.31999969482422,{"date":666,"close":667},"2024-04-05",25.75,{"date":669,"close":670},"2024-04-12",19.540000915527344,{"date":672,"close":457},"2024-04-19",{"date":674,"close":675},"2024-04-26",18.34000015258789,{"date":677,"close":678},"2024-05-03",18.6299991607666,{"date":680,"close":681},"2024-05-10",18.959999084472656,{"date":683,"close":684},"2024-05-17",20.239999771118164,{"date":686,"close":687},"2024-05-24",20.540000915527344,{"date":689,"close":690},"2024-05-31",20.579999923706055,{"date":692,"close":693},"2024-06-07",21.3700008392334,{"date":695,"close":696},"2024-06-14",22.350000381469727,{"date":698,"close":699},"2024-06-21",22.6299991607666,{"date":701,"close":702},"2024-06-28",22.8700008392334,{"date":704,"close":705},"2024-07-05",23.219999313354492,{"date":707,"close":708},"2024-07-12",28.899999618530273,{"date":710,"close":711},"2024-07-19",23.860000610351562,{"date":713,"close":714},"2024-07-26",23.170000076293945,{"date":716,"close":419},"2024-08-02",{"date":718,"close":719},"2024-08-09",19.170000076293945,{"date":721,"close":722},"2024-08-16",21.06999969482422,{"date":724,"close":725},"2024-08-23",20.940000534057617,{"date":727,"close":728},"2024-08-30",20.719999313354492,{"date":730,"close":628},"2024-09-06",{"date":732,"close":733},"2024-09-13",19.420000076293945,{"date":735,"close":736},"2024-09-20",19.700000762939453,{"date":738,"close":739},"2024-09-27",21.299999237060547,{"date":741,"close":742},"2024-10-04",20.600000381469727,{"date":744,"close":745},"2024-10-11",20.760000228881836,{"date":747,"close":748},"2024-10-18",15.6899995803833,{"date":750,"close":751},"2024-10-25",15.3100004196167,{"date":753,"close":754},"2024-11-01",15.970000267028809,{"date":756,"close":757},"2024-11-08",17.5,{"date":759,"close":760},"2024-11-15",16.420000076293945,{"date":762,"close":763},"2024-11-22",17.649999618530273,{"date":765,"close":766},"2024-11-29",18.139999389648438,{"date":768,"close":769},"2024-12-06",19.8700008392334,{"date":771,"close":769},"2024-12-13",{"date":773,"close":774},"2024-12-20",18.510000228881836,{"date":776,"close":777},"2024-12-27",19.3700008392334,{"date":779,"close":780},"2025-01-03",19.209999084472656,{"date":782,"close":783},"2025-01-10",20.649999618530273,{"date":785,"close":786},"2025-01-17",20.510000228881836,{"date":788,"close":789},"2025-01-24",20.6200008392334,{"date":791,"close":792},"2025-01-31",20.280000686645508,{"date":794,"close":795},"2025-02-07",20.770000457763672,{"date":797,"close":798},"2025-02-14",21.540000915527344,{"date":800,"close":801},"2025-02-21",21.350000381469727,{"date":803,"close":534},"2025-02-28",{"date":805,"close":806},"2025-03-07",18.270000457763672,{"date":808,"close":809},"2025-03-14",17.549999237060547,{"date":811,"close":812},"2025-03-21",19.15999984741211,{"date":814,"close":815},"2025-03-28",17.459999084472656,{"date":817,"close":818},"2025-04-04",15.1899995803833,{"date":820,"close":821},"2025-04-11",16.540000915527344,{"date":823,"close":824},"2025-04-17",15.880000114440918,{"date":826,"close":827},"2025-04-25",17.229999542236328,{"date":829,"close":430},"2025-05-02",{"date":831,"close":832},"2025-05-09",17.610000610351562,{"date":834,"close":835},"2025-05-16",19.079999923706055,{"date":837,"close":838},"2025-05-23",17.639999389648438,{"date":840,"close":841},"2025-05-30",17.760000228881836,{"date":843,"close":844},"2025-06-06",19.549999237060547,{"date":846,"close":422},"2025-06-13",{"date":848,"close":849},"2025-06-20",19.610000610351562,{"date":851,"close":690},"2025-06-27",{"date":853,"close":854},"2025-07-03",20.8700008392334,{"date":856,"close":857},"2025-07-11",24.100000381469727,{"date":859,"close":860},"2025-07-16",24.6299991607666,{"date":862,"close":863},"2025-07-17",24.8799991607666,{"date":865,"close":866},"2025-07-18",24.43000030517578,{"date":868,"close":869},"2025-07-21",24.575000762939453,{"date":871,"close":872},"2025-07-22",24.450000762939453,{"date":874,"close":384},"2025-07-23",{"date":876,"close":384},"2025-07-24",{"date":878,"close":879},"2025-07-25",25.15999984741211,{"date":881,"close":882},"2025-07-28",25.06999969482422,{"date":884,"close":860},"2025-07-29",{"date":886,"close":887},"2025-07-30",23.989999771118164,{"date":889,"close":890},"2025-07-31",23.56999969482422,{"date":892,"close":893},"2025-08-01",22.809999465942383,{"date":895,"close":896},"2025-08-04",23.700000762939453,{"date":898,"close":899},"2025-08-05",23.1299991607666,{"date":901,"close":902},"2025-08-06",22.899999618530273,{"date":904,"close":905},"2025-08-07",22.84000015258789,{"date":907,"close":375},"2025-08-08",{"date":909,"close":910},"2025-08-11",23.3700008392334,{"date":912,"close":913},"2025-08-12",24.239999771118164,{"date":915,"close":916},"2025-08-13",24.139999389648438,{"date":918,"close":919},"2025-08-14",24.170000076293945,{"date":921,"close":922},"2025-08-15",23.770000457763672,{"date":924,"close":925},"2025-08-18",24.719999313354492,{"date":927,"close":928},"2025-08-19",24.09000015258789,{"date":930,"close":375},"2025-08-20",{"date":932,"close":933},"2025-08-21",23.649999618530273,{"date":935,"close":587},"2025-08-22",{"date":937,"close":938},"2025-08-25",24.469999313354492,{"date":940,"close":866},"2025-08-26",{"date":942,"close":943},"2025-08-27",24.260000228881836,{"date":945,"close":946},"2025-08-28",24.6200008392334,{"date":948,"close":949},"2025-08-29",24.1299991607666,{"date":951,"close":952},"2025-09-02",23.84000015258789,{"date":954,"close":955},"2025-09-03",23.81999969482422,{"date":957,"close":958},"2025-09-04",24.709999084472656,{"date":960,"close":961},"2025-09-05",24.8700008392334,{"date":963,"close":964},"2025-09-08",24.75,{"date":966,"close":872},"2025-09-09",{"date":968,"close":969},"2025-09-10",25.639999389648438,{"date":971,"close":972},"2025-09-11",26.149999618530273,{"date":974,"close":975},"2025-09-12",26.040000915527344,{"date":977,"close":978},"2025-09-15",26.139999389648438,{"date":980,"close":981},"2025-09-16",26.329999923706055,{"date":983,"close":984},"2025-09-17",26.280000686645508,{"date":986,"close":987},"2025-09-18",27.65999984741211,{"date":989,"close":990},"2025-09-19",27.530000686645508,{"date":992,"close":342},"2025-09-22",{"date":994,"close":553},"2025-09-23",{"date":996,"close":997},"2025-09-24",27.100000381469727,{"date":999,"close":1000},"2025-09-25",26.540000915527344,{"date":1002,"close":1003},"2025-09-26",26.200000762939453,{"date":1005,"close":978},"2025-09-29",{"date":1007,"close":984},"2025-09-30",{"date":1009,"close":1010},"2025-10-01",27.06999969482422,{"date":1012,"close":1013},"2025-10-02",27.459999084472656,{"date":1015,"close":1016},"2025-10-03",27.75,{"date":1018,"close":1019},"2025-10-06",29.299999237060547,{"date":1021,"close":1022},"2025-10-07",27,{"date":1024,"close":1025},"2025-10-08",22.674999237060547,{"date":1027,"close":1028},"2025-10-09",22.040000915527344,{"date":1030,"close":1031},"2025-10-10",21.15999984741211,{"date":1033,"close":1034},"2025-10-13",22.31999969482422,{"date":1036,"close":1037},"2025-10-14",22.559999465942383,{"date":1039,"close":1040},"2025-10-15",22.649999618530273,{"date":1042,"close":1043},"2025-10-16",22.489999771118164,{"date":1045,"close":1046},"2025-10-17",21.739999771118164,{"date":1048,"close":1049},"2025-10-20",22.1299991607666,{"date":1051,"close":1052},"2025-10-21",21.860000610351562,{"date":1054,"close":1055},"2025-10-22",21.530000686645508,{"date":1057,"close":1058},"2025-10-23",21.729999542236328,{"date":1060,"close":1061},"2025-10-24",22.399999618530273,{"date":1063,"close":1064},"2025-10-27",22.780000686645508,{"date":1066,"close":1067},"2025-10-28",22.860000610351562,{"date":1069,"close":1070},"2025-10-29",22.389999389648438,{"date":1072,"close":1073},"2025-10-30",22.440000534057617,{"date":1075,"close":1076},"2025-10-31",22.270000457763672,{"date":1078,"close":363},"2025-11-03",{"date":1080,"close":1081},"2025-11-04",21.520000457763672,{"date":1083,"close":1084},"2025-11-05",22.200000762939453,{"date":1086,"close":1087},"2025-11-06",21.610000610351562,{"date":1089,"close":1090},"2025-11-07",21.690000534057617,{"date":1092,"close":1093},"2025-11-10",22.479999542236328,{"date":1095,"close":854},"2025-11-11",{"date":1097,"close":745},"2025-11-12",{"date":1099,"close":1100},"2025-11-13",18.829999923706055,{"date":1102,"close":1103},"2025-11-14",18.899999618530273,{"date":1105,"close":1106},"2025-11-17",18.559999465942383,{"date":1108,"close":1109},"2025-11-18",18.110000610351562,{"date":1111,"close":1112},"2025-11-19",17.860000610351562,{"date":1114,"close":838},"2025-11-20",{"date":1116,"close":1117},"2025-11-21",17.56999969482422,{"date":1119,"close":1120},"2025-11-24",18.100000381469727,{"date":1122,"close":1123},"2025-11-25",19.030000686645508,{"date":1125,"close":1126},"2025-11-26",20.309999465942383,{"date":1128,"close":1129},"2025-11-28",20.229999542236328,{"date":1131,"close":1132},"2025-12-01",20.15999984741211,{"date":1134,"close":1135},"2025-12-02",20.739999771118164,{"date":1137,"close":1138},"2025-12-03",21.479999542236328,{"date":1140,"close":1141},"2025-12-04",21.68000030517578,{"date":1143,"close":1144},"2025-12-05",21.579999923706055,{"date":1146,"close":1147},"2025-12-08",22.110000610351562,{"date":1149,"close":1150},"2025-12-09",21.81999969482422,{"date":1152,"close":1153},"2025-12-10",22.40999984741211,{"date":1155,"close":1156},"2025-12-11",21.829999923706055,{"date":1158,"close":1159},"2025-12-12",20.84000015258789,{"date":1161,"close":1162},"2025-12-15",20.18000030517578,{"date":1164,"close":1165},"2025-12-16",19.690000534057617,{"date":1167,"close":1168},"2025-12-17",19.670000076293945,{"date":1170,"close":1171},"2025-12-18",19.559999465942383,{"date":1173,"close":1168},"2025-12-19",{"date":1175,"close":1176},"2025-12-22",19.989999771118164,{"date":1178,"close":1179},"2025-12-23",20.290000915527344,{"date":1181,"close":1182},"2025-12-24",20.209999084472656,{"date":1184,"close":1179},"2025-12-26",{"date":1186,"close":86},"2025-12-29",{"date":1188,"close":1189},"2025-12-30",20.030000686645508,{"date":1191,"close":1171},"2025-12-31",{"date":1193,"close":792},"2026-01-02",{"date":1195,"close":722},"2026-01-05",{"date":1197,"close":1198},"2026-01-06",21.549999237060547,{"date":1200,"close":1201},"2026-01-07",18.579999923706055,{"date":1203,"close":1204},"2026-01-08",19.725000381469727,{"date":1206,"close":835},"2026-01-09",{"date":1208,"close":1209},"2026-01-12",19.389999389648438,{"date":1211,"close":640},"2026-01-13",{"date":1213,"close":792},"2026-01-14",{"date":1215,"close":1216},"2026-01-15",20.010000228881836,{"date":1218,"close":1219},"2026-01-16",19.959999084472656,{"date":1221,"close":1222},"2026-01-20",19.729999542236328,{"date":1224,"close":684},"2026-01-21",{"date":1226,"close":1227},"2026-01-22",20.729999542236328,{"date":1229,"close":86},"2026-01-23",{"date":1231,"close":1232},"2026-01-26",19.790000915527344,{"date":1234,"close":1235},"2026-01-27",19.760000228881836,{"date":1237,"close":1238},"2026-01-28",19.719999313354492,{"date":1240,"close":1241},"2026-01-29",19.739999771118164,{"date":1243,"close":780},"2026-01-30",{"date":1245,"close":1246},"2026-02-02",19.799999237060547,{"date":1248,"close":1249},"2026-02-03",18.209999084472656,{"date":1251,"close":1252},"2026-02-04",18.040000915527344,{"date":1254,"close":1255},"2026-02-05",17.440000534057617,{"date":1257,"close":1258},"2026-02-06",18.780000686645508,{"date":1260,"close":50},"2026-02-09",{"date":1262,"close":1263},"2026-02-10",18.690000534057617,{"date":1265,"close":625},"2026-02-11",{"date":1267,"close":1268},"2026-02-12",18.709999084472656,{"date":1270,"close":777},"2026-02-13",{"date":1272,"close":1273},"2026-02-17",19.350000381469727,{"date":1275,"close":1276},"2026-02-18",19.239999771118164,{"date":1278,"close":1279},"2026-02-19",18.809999465942383,{"date":1281,"close":1282},"2026-02-20",19.1200008392334,{"date":1284,"close":1285},"2026-02-23",19.25,{"date":1287,"close":1129},"2026-02-24",{"date":1289,"close":1290},"2026-02-25",20.68000030517578,{"date":1292,"close":1293},"2026-02-26",20.489999771118164,{"date":1295,"close":1296},"2026-02-27",20.780000686645508,{"date":1298,"close":1299},"2026-03-02",20.049999237060547,{"date":1301,"close":1302},"2026-03-03",18.950000762939453,{"date":1304,"close":1305},"2026-03-04",19.200000762939453,{"date":1307,"close":1308},"2026-03-05",18.979999542236328,{"date":1310,"close":1311},"2026-03-06",18.260000228881836,{"date":1313,"close":1314},"2026-03-09",18.450000762939453,{"date":1316,"close":1317},"2026-03-10",18.59000015258789,{"date":1319,"close":1320},"2026-03-11",18.479999542236328,{"date":1322,"close":1323},"2026-03-12",17.770000457763672,{"date":1325,"close":1326},"2026-03-13",17.979999542236328,{"date":1328,"close":1329},"2026-03-16",17.540000915527344,{"date":1331,"close":1332},"2026-03-17",17.6200008392334,{"date":1334,"close":616},"2026-03-18",{"date":1336,"close":1337},"2026-03-19",17.670000076293945,{"date":1339,"close":1340},"2026-03-20",17.520000457763672,{"date":1342,"close":1343},"2026-03-23",17.889999389648438,{"date":1345,"close":1346},"2026-03-24",17.799999237060547,{"date":1348,"close":1349},"2026-03-25",18.440000534057617,{"date":1351,"close":1352},"2026-03-26",17.65999984741211,{"date":1354,"close":1355},"2026-03-27",16.690000534057617,{"date":1357,"close":1358},"2026-03-30",16.239999771118164,{"date":1360,"close":1361},"2026-03-31",17.600000381469727,{"date":1363,"close":1364},"2026-04-01",18.25,{"date":1366,"close":1367},"2026-04-02",20.690000534057617,{"date":1369,"close":1370},"2026-04-06",20.270000457763672,{"date":1372,"close":1373},"2026-04-07",20.6299991607666,{"date":1375,"close":1376},"2026-04-08",22.1200008392334,{"date":1378,"close":643},"2026-04-09",{"date":1380,"close":1381},"2026-04-10",23.020000457763672,{"date":1383,"close":1384},"2026-04-13",24.3799991607666,{"date":1386,"close":1387},"2026-04-14",25.719999313354492,{"date":1389,"close":1390},"2026-04-15",26.5,{"date":1392,"close":1393},"2026-04-16",26.09000015258789,{"date":1395,"close":1396},"2026-04-17",26.739999771118164,{"date":1398,"close":1399},"2026-04-20",28.100000381469727,{"date":1401,"close":1402},"2026-04-21",27.920000076293945,{"date":1404,"close":1405},"2026-04-22",27.579999923706055,{"date":1407,"close":1408},"2026-04-23",27.610000610351562,{"date":1410,"close":1411},"2026-04-24",30.690000534057617,{"date":1413,"close":1414},"2026-04-27",29.049999237060547,{"date":1416,"close":1417},"2026-04-28",28.1200008392334,{"date":1419,"close":1420},"2026-04-29",28.510000228881836,{"date":1422,"close":1423},"2026-04-30",30.40999984741211,{"date":1425,"close":1426},"2026-05-01",31.239999771118164,{"date":1428,"close":1429},"2026-05-04",32.400001525878906,{"date":1431,"close":1432},"2026-05-05",36.45000076293945,{"date":1434,"close":1435},"2026-05-06",38.9900016784668,{"date":1437,"close":1438},"2026-05-07",38.97999954223633,{"date":175,"close":1440},44.22999954223633,{"date":156,"close":1442},43.540000915527344,{"date":166,"close":1444},44.130001068115234,{"date":1446,"close":1447},"2026-05-13",48.27000045776367,{"date":1449,"close":1450},"2026-05-14",49.439998626708984,{"date":1452,"close":1453},"2026-05-15",46.81999969482422,{"date":1455,"close":1456},"2026-05-18",45.709999084472656,{"date":1458,"close":1459},"2026-05-19",46.27000045776367,{"date":1461,"close":1462},"2026-05-20",47.630001068115234,{"date":1464,"close":1465},"2026-05-21",48.810001373291016,{"date":1467,"close":1468},"2026-05-22",53.209999084472656,{"date":130,"close":1470},54.95000076293945,{"date":1472,"close":1473},"2026-05-27",54.439998626708984,{"date":1475,"close":1476},"2026-05-28",54.06999969482422,{"date":1478,"close":1479},"2026-05-29",55.83000183105469,{"date":84,"close":1481},59.709999084472656,{"date":1483,"close":1484},"2026-06-02",70.6500015258789,{"date":1486,"close":1487},"2026-06-03",71.41000366210938,{"date":1489,"close":1490},"2026-06-04",71.16000366210938,{"date":1492,"close":1493},"2026-06-05",59.86000061035156,{"date":1495,"close":1496},"2026-06-08",64.62999725341797,{"date":1498,"close":1499},"2026-06-09",61.689998626708984,{"date":1501,"close":1502},"2026-06-10",58.52000045776367,{"date":1504,"close":1505},"2026-06-11",64.33000183105469,{"date":1507,"close":1508},"2026-06-12",64.12999725341797,{"date":46,"close":1510},63.869998931884766,{"date":1512,"close":1513},"2026-06-16",60.380001068115234,{"date":1515,"close":1516},"2026-06-17",59.68000030517578,{"date":1518,"close":1519},"2026-06-18",67.1500015258789,{"date":1521,"close":1522},"2026-06-22",67.94000244140625,{"date":1524,"close":1525},"2026-06-23",66.95999908447266,{"date":1527,"close":1528},"2026-06-24",64.72000122070312,{"date":1530,"close":1531},"2026-06-25",66.7699966430664,{"date":1533,"close":1534},"2026-06-26",62.279998779296875,{"date":1536,"close":1522},"2026-06-29",{"date":1538,"close":1539},"2026-06-30",76.01000213623047,{"date":1541,"close":1542},"2026-07-01",68.80999755859375,{"date":207,"close":1544},61.470001220703125,{"date":1546,"close":1547},"2026-07-06",67.70999908447266,{"date":1549,"close":1550},"2026-07-07",62.709999084472656,{"date":1552,"close":1553},"2026-07-08",78.47000122070312,{"date":1555,"close":1556},"2026-07-09",81.38999938964844,{"date":1558,"close":1559},"2026-07-10",78.3499984741211,{"date":1561,"close":1562},"2026-07-13",77.20999908447266,{"date":1564,"close":1565},"2026-07-14",77.80000305175781,{"date":1567,"close":1568},"2026-07-15",72.8499984741211,{"date":1570,"close":1571},"2026-07-16",65.97000122070312,{"date":205,"close":1573},60.40999984741211,{"count":209,"fetchedAt":1575,"source":200},"2026-07-21T10:17:41.796Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1577},"\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>",1784629061669]