[{"data":1,"prerenderedAt":1361},["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-PRTS":25,"$fvaoLoYWIzA0x3GXnKnF92nODnxEJB4YImm6Cj9vyDN0":26,"ticker-mcap-PRTS":158,"ticker-profile-PRTS":168,"ticker-earnings-PRTS":182,"ticker-congress-PRTS":186},{"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":154},{"identity":28,"transactions":33,"sectorSlug":134,"relatedTickers":135},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1378950","CarParts.com, Inc.","Retail Trade","PRTS",[34,49,59,71,80,87,94,101,108,112,117,122,126,131],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-08T21:48:33.000Z","0001140361-26-027990-0","GREYSON JAY KEITH","","D",6.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611116\u002F000114036126027990\u002F0001140361-26-027990-index.htm",1871,45951,11544.07,"A","2026-07-07","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-04-07T00:00:00.000Z","0001378950-26-000038-0","4",0.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611116\u002F000137895026000038\u002F0001378950-26-000038-index.htm",14291,440805,11575.710000000001,"2026-04-06",{"cik":29,"filedAt":60,"filingId":61,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-02-09T00:00:00.000Z","0001378950-26-000021-0","Meniane David","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770720\u002F000137895026000021\u002F0001378950-26-000021-index.htm",72652,2103182,"M","2026-02-06","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":60,"filingId":72,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":64,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":48},"0001378950-26-000021-1",0.5,26068,2077114,13034,"F","2026-02-09","Tax withholding",{"cik":29,"filedAt":60,"filingId":81,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001378950-26-000025-0","Huffaker Michael","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1956633\u002F000137895026000025\u002F0001378950-26-000025-index.htm",13334,479398,{"cik":29,"filedAt":60,"filingId":88,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001378950-26-000023-0","Subramanian Kals","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1922934\u002F000137895026000023\u002F0001378950-26-000023-index.htm",24483,367756,{"cik":29,"filedAt":95,"filingId":96,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":67,"transactionDate":100,"intentLabel":69,"signalQuality":70},"2026-01-20T00:00:00.000Z","0001378950-26-000019-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770720\u002F000137895026000019\u002F0001378950-26-000019-index.htm",114963,2052072,"2026-01-16",{"cik":29,"filedAt":95,"filingId":102,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":97,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":77,"transactionDate":107,"intentLabel":79,"signalQuality":48},"0001378950-26-000019-1",0.52,47342,2004730,24617.84,"2026-01-20",{"cik":29,"filedAt":95,"filingId":109,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":67,"transactionDate":100,"intentLabel":69,"signalQuality":70},"0001378950-26-000019-2",43750,2048480,{"cik":29,"filedAt":95,"filingId":113,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":97,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":77,"transactionDate":107,"intentLabel":79,"signalQuality":48},"0001378950-26-000019-3",17950,2030530,9334,{"cik":29,"filedAt":95,"filingId":118,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":67,"transactionDate":100,"intentLabel":69,"signalQuality":70},"0001378950-26-000015-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1922934\u002F000137895026000015\u002F0001378950-26-000015-index.htm",39167,324523,{"cik":29,"filedAt":95,"filingId":123,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":67,"transactionDate":100,"intentLabel":69,"signalQuality":70},"0001378950-26-000015-1",18750,343273,{"cik":29,"filedAt":95,"filingId":127,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":67,"transactionDate":100,"intentLabel":69,"signalQuality":70},"0001378950-26-000017-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1956633\u002F000137895026000017\u002F0001378950-26-000017-index.htm",43630,447314,{"cik":29,"filedAt":95,"filingId":132,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":124,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":67,"transactionDate":100,"intentLabel":69,"signalQuality":70},"0001378950-26-000017-1",466064,"retail-trade",[136,139,142,145,148,151],{"ticker":137,"issuerName":138},"CVNA","CARVANA CO.",{"ticker":140,"issuerName":141},"URBN","URBAN OUTFITTERS INC",{"ticker":143,"issuerName":144},"WMT","Walmart Inc.",{"ticker":146,"issuerName":147},"W","Wayfair Inc.",{"ticker":149,"issuerName":150},"ACI","Albertsons Companies, Inc.",{"ticker":152,"issuerName":153},"AMZN","AMAZON COM INC",{"count":155,"fetchedAt":156,"source":157},14,"2026-08-12T08:14:46.601Z","sqlite",{"data":159,"meta":165},{"value":160,"quality":161,"closeDate":162,"ageDays":163,"sharesAsOf":164},50973531.62452316,"fresh","2026-08-10",2,"2026-07-30",{"count":166,"fetchedAt":167,"source":157},1,"2026-08-12T08:14:46.602Z",{"data":169,"meta":181},{"ticker":32,"ceo":170,"industry":171,"fullTimeEmployees":172,"ipoDate":173,"country":174,"state":175,"city":176,"website":177,"exchangeShort":25,"marketCap":25,"beta":178,"range52w":179,"fetchedAt":180},"David Meniane","Specialty Retail",1466,"2007-02-09","US","CA","Torrance","https:\u002F\u002Fwww.carparts.com",0.64,"3.7-13.6","2026-07-08T22:51:26.442Z",{"count":166,"fetchedAt":167,"source":157},{"data":183,"meta":185},{"ticker":32,"points":184},[],{"count":166,"fetchedAt":167,"source":157},{"data":187,"meta":1359},{"congressTrades":188,"insiderTrades":189,"priceHistory":204,"ticker":32},[],[190,191,192,193,194,195,196,197,198,199,200,201,202,203],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":60,"filingId":61,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":72,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":64,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":60,"filingId":81,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":88,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":95,"filingId":96,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":67,"transactionDate":100},{"cik":29,"filedAt":95,"filingId":102,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":97,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":77,"transactionDate":107},{"cik":29,"filedAt":95,"filingId":109,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":67,"transactionDate":100},{"cik":29,"filedAt":95,"filingId":113,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":97,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":77,"transactionDate":107},{"cik":29,"filedAt":95,"filingId":118,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":67,"transactionDate":100},{"cik":29,"filedAt":95,"filingId":123,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":67,"transactionDate":100},{"cik":29,"filedAt":95,"filingId":127,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":67,"transactionDate":100},{"cik":29,"filedAt":95,"filingId":132,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":124,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":67,"transactionDate":100},[205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,312,315,318,321,324,327,329,332,335,338,341,344,347,350,353,355,358,361,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,469,472,475,478,481,484,487,490,493,496,499,502,505,508,510,512,515,518,521,524,526,529,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,608,611,614,617,620,622,625,628,631,634,637,639,641,644,647,650,653,656,659,662,665,668,670,673,675,678,681,683,685,688,691,694,697,700,703,706,709,712,714,716,718,721,724,727,730,732,734,736,738,740,743,745,747,750,753,756,759,761,763,766,768,771,774,776,778,781,783,785,787,789,791,793,796,798,801,803,806,808,810,813,816,818,820,822,824,826,828,830,832,834,837,839,841,843,845,847,849,851,853,855,857,859,861,863,865,867,869,871,873,875,878,880,883,885,887,890,892,895,898,901,904,906,908,910,912,914,916,918,920,922,924,926,929,931,933,936,938,941,944,947,949,951,953,956,959,961,964,967,969,971,973,975,978,980,982,985,988,991,993,996,999,1001,1003,1005,1007,1009,1011,1013,1015,1017,1020,1022,1024,1027,1029,1032,1034,1036,1038,1040,1043,1045,1046,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1072,1073,1076,1078,1080,1082,1084,1086,1088,1090,1092,1094,1096,1098,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1149,1151,1153,1155,1157,1159,1161,1163,1165,1167,1169,1171,1173,1175,1177,1179,1181,1183,1185,1187,1189,1192,1194,1197,1199,1201,1203,1205,1207,1209,1211,1213,1215,1217,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1281,1283,1286,1288,1291,1294,1297,1299,1302,1305,1307,1310,1313,1315,1318,1320,1323,1326,1329,1331,1333,1336,1339,1341,1343,1346,1349,1352,1355,1358],{"date":206,"close":207},"2021-08-13",173.1999969482422,{"date":209,"close":210},"2021-08-20",163.3000030517578,{"date":212,"close":213},"2021-08-27",174.6999969482422,{"date":215,"close":216},"2021-09-03",174.1999969482422,{"date":218,"close":219},"2021-09-10",172.8000030517578,{"date":221,"close":222},"2021-09-17",164.10000610351562,{"date":224,"close":225},"2021-09-24",158.8000030517578,{"date":227,"close":228},"2021-10-01",158.1999969482422,{"date":230,"close":231},"2021-10-08",137.60000610351562,{"date":233,"close":234},"2021-10-15",146.8000030517578,{"date":236,"close":237},"2021-10-22",157.8000030517578,{"date":239,"close":240},"2021-10-29",152.3000030517578,{"date":242,"close":243},"2021-11-05",156.3000030517578,{"date":245,"close":246},"2021-11-12",149,{"date":248,"close":249},"2021-11-19",132.89999389648438,{"date":251,"close":252},"2021-11-26",128.60000610351562,{"date":254,"close":255},"2021-12-03",119.4000015258789,{"date":257,"close":258},"2021-12-10",128.39999389648438,{"date":260,"close":261},"2021-12-17",125.19999694824219,{"date":263,"close":264},"2021-12-23",119.5999984741211,{"date":266,"close":267},"2021-12-31",112,{"date":269,"close":270},"2022-01-07",112.5,{"date":272,"close":273},"2022-01-14",100.19999694824219,{"date":275,"close":276},"2022-01-21",86.69999694824219,{"date":278,"close":279},"2022-01-28",84.0999984741211,{"date":281,"close":282},"2022-02-04",86.5999984741211,{"date":284,"close":285},"2022-02-11",91.9000015258789,{"date":287,"close":288},"2022-02-18",79.80000305175781,{"date":290,"close":291},"2022-02-25",81.5999984741211,{"date":293,"close":294},"2022-03-04",79.5,{"date":296,"close":297},"2022-03-11",70.69999694824219,{"date":299,"close":300},"2022-03-18",74.9000015258789,{"date":302,"close":303},"2022-03-25",69.30000305175781,{"date":305,"close":306},"2022-04-01",67,{"date":308,"close":309},"2022-04-08",71,{"date":311,"close":297},"2022-04-14",{"date":313,"close":314},"2022-04-22",62.70000076293945,{"date":316,"close":317},"2022-04-29",59.900001525878906,{"date":319,"close":320},"2022-05-06",78.9000015258789,{"date":322,"close":323},"2022-05-13",70.80000305175781,{"date":325,"close":326},"2022-05-20",71.0999984741211,{"date":328,"close":320},"2022-05-27",{"date":330,"close":331},"2022-06-03",77.5999984741211,{"date":333,"close":334},"2022-06-10",75.5,{"date":336,"close":337},"2022-06-17",76.19999694824219,{"date":339,"close":340},"2022-06-24",83,{"date":342,"close":343},"2022-07-01",72.5999984741211,{"date":345,"close":346},"2022-07-08",75.0999984741211,{"date":348,"close":349},"2022-07-15",77.69999694824219,{"date":351,"close":352},"2022-07-22",83.5999984741211,{"date":354,"close":288},"2022-07-29",{"date":356,"close":357},"2022-08-05",83.80000305175781,{"date":359,"close":360},"2022-08-12",90.9000015258789,{"date":362,"close":291},"2022-08-19",{"date":364,"close":365},"2022-08-26",69.9000015258789,{"date":367,"close":368},"2022-09-02",63.400001525878906,{"date":370,"close":371},"2022-09-09",67.19999694824219,{"date":373,"close":374},"2022-09-16",56.900001525878906,{"date":376,"close":377},"2022-09-23",54.099998474121094,{"date":379,"close":380},"2022-09-30",51.70000076293945,{"date":382,"close":383},"2022-10-07",47.400001525878906,{"date":385,"close":386},"2022-10-14",43.599998474121094,{"date":388,"close":389},"2022-10-21",45.599998474121094,{"date":391,"close":392},"2022-10-28",46.79999923706055,{"date":394,"close":395},"2022-11-04",45.70000076293945,{"date":397,"close":398},"2022-11-11",52.20000076293945,{"date":400,"close":401},"2022-11-18",53.20000076293945,{"date":403,"close":404},"2022-11-25",53.400001525878906,{"date":406,"close":407},"2022-12-02",54.5,{"date":409,"close":410},"2022-12-09",61,{"date":412,"close":413},"2022-12-16",67.80000305175781,{"date":415,"close":416},"2022-12-23",58.70000076293945,{"date":418,"close":419},"2022-12-30",62.599998474121094,{"date":421,"close":422},"2023-01-06",65.0999984741211,{"date":424,"close":425},"2023-01-13",70.30000305175781,{"date":427,"close":428},"2023-01-20",66.30000305175781,{"date":430,"close":431},"2023-01-27",70.5999984741211,{"date":433,"close":434},"2023-02-03",70.4000015258789,{"date":436,"close":437},"2023-02-10",68.5,{"date":439,"close":440},"2023-02-17",68.0999984741211,{"date":442,"close":443},"2023-02-24",61.5,{"date":445,"close":446},"2023-03-03",65.5,{"date":448,"close":449},"2023-03-10",57.79999923706055,{"date":451,"close":452},"2023-03-17",54.20000076293945,{"date":454,"close":455},"2023-03-24",52.900001525878906,{"date":457,"close":404},"2023-03-31",{"date":459,"close":460},"2023-04-06",49.599998474121094,{"date":462,"close":463},"2023-04-14",50.5,{"date":465,"close":466},"2023-04-21",49.79999923706055,{"date":468,"close":383},"2023-04-28",{"date":470,"close":471},"2023-05-05",44.900001525878906,{"date":473,"close":474},"2023-05-12",44.099998474121094,{"date":476,"close":477},"2023-05-19",42,{"date":479,"close":480},"2023-05-26",42.29999923706055,{"date":482,"close":483},"2023-06-02",42.400001525878906,{"date":485,"close":486},"2023-06-09",38.5,{"date":488,"close":489},"2023-06-16",41.20000076293945,{"date":491,"close":492},"2023-06-23",41.5,{"date":494,"close":495},"2023-06-30",42.5,{"date":497,"close":498},"2023-07-07",43.5,{"date":500,"close":501},"2023-07-14",45.20000076293945,{"date":503,"close":504},"2023-07-21",45.79999923706055,{"date":506,"close":507},"2023-07-28",49.5,{"date":509,"close":471},"2023-08-04",{"date":511,"close":480},"2023-08-11",{"date":513,"close":514},"2023-08-18",41.70000076293945,{"date":516,"close":517},"2023-08-25",44.5,{"date":519,"close":520},"2023-09-01",47.900001525878906,{"date":522,"close":523},"2023-09-08",45,{"date":525,"close":489},"2023-09-15",{"date":527,"close":528},"2023-09-22",40.20000076293945,{"date":530,"close":489},"2023-09-29",{"date":532,"close":533},"2023-10-06",39.599998474121094,{"date":535,"close":536},"2023-10-13",38.20000076293945,{"date":538,"close":539},"2023-10-20",35.099998474121094,{"date":541,"close":542},"2023-10-27",34.400001525878906,{"date":544,"close":545},"2023-11-03",31.299999237060547,{"date":547,"close":548},"2023-11-10",30.799999237060547,{"date":550,"close":551},"2023-11-17",31.700000762939453,{"date":553,"close":554},"2023-11-24",32,{"date":556,"close":557},"2023-12-01",32.20000076293945,{"date":559,"close":560},"2023-12-08",31.799999237060547,{"date":562,"close":563},"2023-12-15",33.70000076293945,{"date":565,"close":566},"2023-12-22",34,{"date":568,"close":569},"2023-12-29",31.600000381469727,{"date":571,"close":572},"2024-01-05",29.600000381469727,{"date":574,"close":575},"2024-01-12",30.600000381469727,{"date":577,"close":578},"2024-01-19",28.100000381469727,{"date":580,"close":581},"2024-01-26",29,{"date":583,"close":584},"2024-02-02",27.700000762939453,{"date":586,"close":587},"2024-02-09",25.100000381469727,{"date":589,"close":590},"2024-02-16",27.200000762939453,{"date":592,"close":593},"2024-02-23",25.5,{"date":595,"close":596},"2024-03-01",25.299999237060547,{"date":598,"close":599},"2024-03-08",19.399999618530273,{"date":601,"close":602},"2024-03-15",18,{"date":604,"close":605},"2024-03-22",16.200000762939453,{"date":607,"close":605},"2024-03-28",{"date":609,"close":610},"2024-04-05",15.699999809265137,{"date":612,"close":613},"2024-04-12",14.199999809265137,{"date":615,"close":616},"2024-04-19",12.800000190734863,{"date":618,"close":619},"2024-04-26",12.100000381469727,{"date":621,"close":616},"2024-05-03",{"date":623,"close":624},"2024-05-10",10.399999618530273,{"date":626,"close":627},"2024-05-17",10.699999809265137,{"date":629,"close":630},"2024-05-24",10.800000190734863,{"date":632,"close":633},"2024-05-31",11.800000190734863,{"date":635,"close":636},"2024-06-07",10.600000381469727,{"date":638,"close":636},"2024-06-14",{"date":640,"close":619},"2024-06-21",{"date":642,"close":643},"2024-06-28",10,{"date":645,"close":646},"2024-07-05",10.5,{"date":648,"close":649},"2024-07-12",11.399999618530273,{"date":651,"close":652},"2024-07-19",11,{"date":654,"close":655},"2024-07-26",12.5,{"date":657,"close":658},"2024-08-02",9.5,{"date":660,"close":661},"2024-08-09",7.800000190734863,{"date":663,"close":664},"2024-08-16",8,{"date":666,"close":667},"2024-08-23",8.600000381469727,{"date":669,"close":664},"2024-08-30",{"date":671,"close":672},"2024-09-06",8.399999618530273,{"date":674,"close":667},"2024-09-13",{"date":676,"close":677},"2024-09-20",9,{"date":679,"close":680},"2024-09-27",9.100000381469727,{"date":682,"close":677},"2024-10-04",{"date":684,"close":664},"2024-10-11",{"date":686,"close":687},"2024-10-18",7.599999904632568,{"date":689,"close":690},"2024-10-25",7.099999904632568,{"date":692,"close":693},"2024-11-01",8.300000190734863,{"date":695,"close":696},"2024-11-08",9.399999618530273,{"date":698,"close":699},"2024-11-15",10.100000381469727,{"date":701,"close":702},"2024-11-22",11.199999809265137,{"date":704,"close":705},"2024-11-29",9.600000381469727,{"date":707,"close":708},"2024-12-06",9.699999809265137,{"date":710,"close":711},"2024-12-13",9.800000190734863,{"date":713,"close":705},"2024-12-20",{"date":715,"close":658},"2024-12-27",{"date":717,"close":624},"2025-01-03",{"date":719,"close":720},"2025-01-10",11.300000190734863,{"date":722,"close":723},"2025-01-17",13.100000381469727,{"date":725,"close":726},"2025-01-24",13.300000190734863,{"date":728,"close":729},"2025-01-31",11.600000381469727,{"date":731,"close":627},"2025-02-07",{"date":733,"close":652},"2025-02-14",{"date":735,"close":696},"2025-02-21",{"date":737,"close":708},"2025-02-28",{"date":739,"close":702},"2025-03-07",{"date":741,"close":742},"2025-03-14",10.300000190734863,{"date":744,"close":705},"2025-03-21",{"date":746,"close":680},"2025-03-28",{"date":748,"close":749},"2025-04-04",8.699999809265137,{"date":751,"close":752},"2025-04-11",8.199999809265137,{"date":754,"close":755},"2025-04-17",8.100000381469727,{"date":757,"close":758},"2025-04-25",9.899999618530273,{"date":760,"close":749},"2025-05-02",{"date":762,"close":755},"2025-05-09",{"date":764,"close":765},"2025-05-16",7.900000095367432,{"date":767,"close":672},"2025-05-23",{"date":769,"close":770},"2025-05-30",8.800000190734863,{"date":772,"close":773},"2025-06-06",9.199999809265137,{"date":775,"close":755},"2025-06-13",{"date":777,"close":765},"2025-06-20",{"date":779,"close":780},"2025-06-27",7.5,{"date":782,"close":687},"2025-07-03",{"date":784,"close":661},"2025-07-11",{"date":786,"close":765},"2025-07-18",{"date":788,"close":667},"2025-07-25",{"date":790,"close":672},"2025-08-01",{"date":792,"close":770},"2025-08-08",{"date":794,"close":795},"2025-08-11",8.899999618530273,{"date":797,"close":773},"2025-08-12",{"date":799,"close":800},"2025-08-13",7.699999809265137,{"date":802,"close":687},"2025-08-14",{"date":804,"close":805},"2025-08-15",7.400000095367432,{"date":807,"close":687},"2025-08-18",{"date":809,"close":805},"2025-08-19",{"date":811,"close":812},"2025-08-20",7.199999809265137,{"date":814,"close":815},"2025-08-21",7.300000190734863,{"date":817,"close":812},"2025-08-22",{"date":819,"close":780},"2025-08-25",{"date":821,"close":780},"2025-08-26",{"date":823,"close":765},"2025-08-27",{"date":825,"close":752},"2025-08-28",{"date":827,"close":752},"2025-08-29",{"date":829,"close":770},"2025-09-02",{"date":831,"close":649},"2025-09-03",{"date":833,"close":652},"2025-09-04",{"date":835,"close":836},"2025-09-05",10.899999618530273,{"date":838,"close":636},"2025-09-08",{"date":840,"close":696},"2025-09-09",{"date":842,"close":667},"2025-09-10",{"date":844,"close":672},"2025-09-11",{"date":846,"close":664},"2025-09-12",{"date":848,"close":687},"2025-09-15",{"date":850,"close":765},"2025-09-16",{"date":852,"close":687},"2025-09-17",{"date":854,"close":661},"2025-09-18",{"date":856,"close":805},"2025-09-19",{"date":858,"close":815},"2025-09-22",{"date":860,"close":690},"2025-09-23",{"date":862,"close":765},"2025-09-24",{"date":864,"close":687},"2025-09-25",{"date":866,"close":780},"2025-09-26",{"date":868,"close":812},"2025-09-29",{"date":870,"close":690},"2025-09-30",{"date":872,"close":690},"2025-10-01",{"date":874,"close":690},"2025-10-02",{"date":876,"close":877},"2025-10-03",7,{"date":879,"close":877},"2025-10-06",{"date":881,"close":882},"2025-10-07",6.900000095367432,{"date":884,"close":877},"2025-10-08",{"date":886,"close":877},"2025-10-09",{"date":888,"close":889},"2025-10-10",6.5,{"date":891,"close":882},"2025-10-13",{"date":893,"close":894},"2025-10-14",6.800000190734863,{"date":896,"close":897},"2025-10-15",6.699999809265137,{"date":899,"close":900},"2025-10-16",6.599999904632568,{"date":902,"close":903},"2025-10-17",6.400000095367432,{"date":905,"close":894},"2025-10-20",{"date":907,"close":894},"2025-10-21",{"date":909,"close":889},"2025-10-22",{"date":911,"close":889},"2025-10-23",{"date":913,"close":877},"2025-10-24",{"date":915,"close":877},"2025-10-27",{"date":917,"close":894},"2025-10-28",{"date":919,"close":897},"2025-10-29",{"date":921,"close":894},"2025-10-30",{"date":923,"close":882},"2025-10-31",{"date":925,"close":900},"2025-11-03",{"date":927,"close":928},"2025-11-04",6.300000190734863,{"date":930,"close":889},"2025-11-05",{"date":932,"close":928},"2025-11-06",{"date":934,"close":935},"2025-11-07",6.199999809265137,{"date":937,"close":928},"2025-11-10",{"date":939,"close":940},"2025-11-11",5.599999904632568,{"date":942,"close":943},"2025-11-12",4.800000190734863,{"date":945,"close":946},"2025-11-13",5.400000095367432,{"date":948,"close":946},"2025-11-14",{"date":950,"close":943},"2025-11-17",{"date":952,"close":943},"2025-11-18",{"date":954,"close":955},"2025-11-19",4.599999904632568,{"date":957,"close":958},"2025-11-20",4.400000095367432,{"date":960,"close":955},"2025-11-21",{"date":962,"close":963},"2025-11-24",4.900000095367432,{"date":965,"close":966},"2025-11-25",5.199999809265137,{"date":968,"close":966},"2025-11-26",{"date":970,"close":946},"2025-11-28",{"date":972,"close":966},"2025-12-01",{"date":974,"close":963},"2025-12-02",{"date":976,"close":977},"2025-12-03",4.699999809265137,{"date":979,"close":958},"2025-12-04",{"date":981,"close":958},"2025-12-05",{"date":983,"close":984},"2025-12-08",4.300000190734863,{"date":986,"close":987},"2025-12-09",4.199999809265137,{"date":989,"close":990},"2025-12-10",4.5,{"date":992,"close":984},"2025-12-11",{"date":994,"close":995},"2025-12-12",4.099999904632568,{"date":997,"close":998},"2025-12-15",3.9000000953674316,{"date":1000,"close":998},"2025-12-16",{"date":1002,"close":984},"2025-12-17",{"date":1004,"close":958},"2025-12-18",{"date":1006,"close":990},"2025-12-19",{"date":1008,"close":958},"2025-12-22",{"date":1010,"close":958},"2025-12-23",{"date":1012,"close":984},"2025-12-24",{"date":1014,"close":990},"2025-12-26",{"date":1016,"close":943},"2025-12-29",{"date":1018,"close":1019},"2025-12-30",5,{"date":1021,"close":1019},"2025-12-31",{"date":1023,"close":1019},"2026-01-02",{"date":1025,"close":1026},"2026-01-05",5.5,{"date":1028,"close":946},"2026-01-06",{"date":1030,"close":1031},"2026-01-07",5.099999904632568,{"date":1033,"close":1031},"2026-01-08",{"date":1035,"close":966},"2026-01-09",{"date":1037,"close":946},"2026-01-12",{"date":1039,"close":1026},"2026-01-13",{"date":1041,"close":1042},"2026-01-14",5.300000190734863,{"date":1044,"close":1042},"2026-01-15",{"date":100,"close":966},{"date":107,"close":943},{"date":1048,"close":943},"2026-01-21",{"date":1050,"close":1031},"2026-01-22",{"date":1052,"close":943},"2026-01-23",{"date":1054,"close":946},"2026-01-26",{"date":1056,"close":1042},"2026-01-27",{"date":1058,"close":946},"2026-01-28",{"date":1060,"close":1031},"2026-01-29",{"date":1062,"close":1031},"2026-01-30",{"date":1064,"close":1019},"2026-02-02",{"date":1066,"close":1019},"2026-02-03",{"date":1068,"close":943},"2026-02-04",{"date":1070,"close":963},"2026-02-05",{"date":68,"close":1019},{"date":78,"close":1026},{"date":1074,"close":1075},"2026-02-10",5.699999809265137,{"date":1077,"close":928},"2026-02-11",{"date":1079,"close":889},"2026-02-12",{"date":1081,"close":877},"2026-02-13",{"date":1083,"close":812},"2026-02-17",{"date":1085,"close":812},"2026-02-18",{"date":1087,"close":882},"2026-02-19",{"date":1089,"close":897},"2026-02-20",{"date":1091,"close":897},"2026-02-23",{"date":1093,"close":894},"2026-02-24",{"date":1095,"close":877},"2026-02-25",{"date":1097,"close":877},"2026-02-26",{"date":1099,"close":690},"2026-02-27",{"date":1101,"close":690},"2026-03-02",{"date":1103,"close":805},"2026-03-03",{"date":1105,"close":752},"2026-03-04",{"date":1107,"close":800},"2026-03-05",{"date":1109,"close":780},"2026-03-06",{"date":1111,"close":755},"2026-03-09",{"date":1113,"close":693},"2026-03-10",{"date":1115,"close":800},"2026-03-11",{"date":1117,"close":664},"2026-03-12",{"date":1119,"close":765},"2026-03-13",{"date":1121,"close":755},"2026-03-16",{"date":1123,"close":765},"2026-03-17",{"date":1125,"close":800},"2026-03-18",{"date":1127,"close":661},"2026-03-19",{"date":1129,"close":765},"2026-03-20",{"date":1131,"close":749},"2026-03-23",{"date":1133,"close":693},"2026-03-24",{"date":1135,"close":672},"2026-03-25",{"date":1137,"close":752},"2026-03-26",{"date":1139,"close":693},"2026-03-27",{"date":1141,"close":765},"2026-03-30",{"date":1143,"close":765},"2026-03-31",{"date":1145,"close":752},"2026-04-01",{"date":1147,"close":755},"2026-04-02",{"date":58,"close":755},{"date":1150,"close":805},"2026-04-07",{"date":1152,"close":800},"2026-04-08",{"date":1154,"close":765},"2026-04-09",{"date":1156,"close":800},"2026-04-10",{"date":1158,"close":765},"2026-04-13",{"date":1160,"close":765},"2026-04-14",{"date":1162,"close":752},"2026-04-15",{"date":1164,"close":693},"2026-04-16",{"date":1166,"close":749},"2026-04-17",{"date":1168,"close":773},"2026-04-20",{"date":1170,"close":773},"2026-04-21",{"date":1172,"close":705},"2026-04-22",{"date":1174,"close":705},"2026-04-23",{"date":1176,"close":708},"2026-04-24",{"date":1178,"close":705},"2026-04-27",{"date":1180,"close":658},"2026-04-28",{"date":1182,"close":658},"2026-04-29",{"date":1184,"close":658},"2026-04-30",{"date":1186,"close":658},"2026-05-01",{"date":1188,"close":696},"2026-05-04",{"date":1190,"close":1191},"2026-05-05",9.300000190734863,{"date":1193,"close":680},"2026-05-06",{"date":1195,"close":1196},"2026-05-07",8.5,{"date":1198,"close":1196},"2026-05-08",{"date":1200,"close":765},"2026-05-11",{"date":1202,"close":815},"2026-05-12",{"date":1204,"close":900},"2026-05-13",{"date":1206,"close":894},"2026-05-14",{"date":1208,"close":894},"2026-05-15",{"date":1210,"close":900},"2026-05-18",{"date":1212,"close":889},"2026-05-19",{"date":1214,"close":900},"2026-05-20",{"date":1216,"close":903},"2026-05-21",{"date":1218,"close":935},"2026-05-22",{"date":1220,"close":1221},"2026-05-26",5.909999847412109,{"date":1223,"close":1224},"2026-05-27",5.949999809265137,{"date":1226,"close":1227},"2026-05-28",5.809999942779541,{"date":1229,"close":1230},"2026-05-29",5.539999961853027,{"date":1232,"close":1233},"2026-06-01",6.269999980926514,{"date":1235,"close":1236},"2026-06-02",6.320000171661377,{"date":1238,"close":1239},"2026-06-03",6.190000057220459,{"date":1241,"close":1242},"2026-06-04",6.360000133514404,{"date":1244,"close":1245},"2026-06-05",5.980000019073486,{"date":1247,"close":1248},"2026-06-08",5.869999885559082,{"date":1250,"close":1224},"2026-06-09",{"date":1252,"close":1224},"2026-06-10",{"date":1254,"close":1255},"2026-06-11",6.519999980926514,{"date":1257,"close":1258},"2026-06-12",6.949999809265137,{"date":1260,"close":1261},"2026-06-15",6.559999942779541,{"date":1263,"close":1264},"2026-06-16",6.820000171661377,{"date":1266,"close":1267},"2026-06-17",6.409999847412109,{"date":1269,"close":1270},"2026-06-18",6.340000152587891,{"date":1272,"close":1267},"2026-06-22",{"date":1274,"close":1275},"2026-06-23",6.230000019073486,{"date":1277,"close":1278},"2026-06-24",6.21999979019165,{"date":1280,"close":1239},"2026-06-25",{"date":1282,"close":1278},"2026-06-26",{"date":1284,"close":1285},"2026-06-29",6.440000057220459,{"date":1287,"close":1285},"2026-06-30",{"date":1289,"close":1290},"2026-07-01",6.309999942779541,{"date":1292,"close":1293},"2026-07-02",6.179999828338623,{"date":1295,"close":1296},"2026-07-06",6.170000076293945,{"date":46,"close":1298},6.139999866485596,{"date":1300,"close":1301},"2026-07-08",5.929999828338623,{"date":1303,"close":1304},"2026-07-09",5.989999771118164,{"date":1306,"close":1248},"2026-07-10",{"date":1308,"close":1309},"2026-07-13",5.659999847412109,{"date":1311,"close":1312},"2026-07-14",5.894999980926514,{"date":1314,"close":1227},"2026-07-15",{"date":1316,"close":1317},"2026-07-16",5.360000133514404,{"date":1319,"close":1042},"2026-07-17",{"date":1321,"close":1322},"2026-07-20",4.980000019073486,{"date":1324,"close":1325},"2026-07-21",4.849999904632568,{"date":1327,"close":1328},"2026-07-22",4.420000076293945,{"date":1330,"close":943},"2026-07-23",{"date":1332,"close":963},"2026-07-27",{"date":1334,"close":1335},"2026-07-28",5.239999771118164,{"date":1337,"close":1338},"2026-07-29",5.260000228881836,{"date":164,"close":1340},5.230000019073486,{"date":1342,"close":946},"2026-07-31",{"date":1344,"close":1345},"2026-08-03",5.460000038146973,{"date":1347,"close":1348},"2026-08-04",5.550000190734863,{"date":1350,"close":1351},"2026-08-05",5.670000076293945,{"date":1353,"close":1354},"2026-08-06",5.789999961853027,{"date":1356,"close":1357},"2026-08-07",6.75,{"date":162,"close":1236},{"count":166,"fetchedAt":1360,"source":157},"2026-08-12T08:14:46.607Z",1786522486573]