[{"data":1,"prerenderedAt":1521},["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-QMCO":25,"$ffAL5_KO_uO8lbYJ3vvtCLlj4f0TGOQl-p54vG64fdA4":26,"ticker-mcap-QMCO":183,"ticker-profile-QMCO":192,"ticker-earnings-QMCO":206,"ticker-congress-QMCO":210,"i-lucide:info":1519},{"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":179},{"identity":28,"transactions":33,"sectorSlug":159,"relatedTickers":160},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"709283","QUANTUM CORP","Technology","QMCO",[34,51,63,74,88,95,100,102,111,119,126,132,137,142,146,150,154],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-05T00:00:00.000Z","0001628280-26-053354-0","4","Craythorne Anthony","Chief Revenue Officer","D",10.7281,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075430\u002F000162828026053354\u002F0001628280-26-053354-index.htm",1478,13522,15856.1318,"S","2026-08-03","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-07-07T00:00:00.000Z","0001628280-26-047487-0","Meyrath Hugues","President & CEO",10.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1419111\u002F000162828026047487\u002F0001628280-26-047487-index.htm",6232,118468,65498.32,"2026-07-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":71},"0001628280-26-047490-0","Nash Laura A.","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979364\u002F000162828026047490\u002F0001628280-26-047490-index.htm",260,10770,2732.6,{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},95,"2026-04-03T00:00:00.000Z",{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":79,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":87},"2026-06-09T01:54:36.000Z","0001628280-26-041759-0","FICHTHORN JOHN","","I",5.194,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1411509\u002F000162828026041759\u002F0001628280-26-041759-index.htm",11020645,57241230.13,"C","2026-06-04","Conversion","non-discretionary",{"cik":29,"filedAt":75,"filingId":89,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":79,"pricePerShare":80,"rawFilingUrl":81,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":85,"intentLabel":94,"signalQuality":87},"0001628280-26-041759-1",3083975,14104620,16018166.15,"A","Stock award",{"cik":29,"filedAt":96,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":78,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":99,"shares":82,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":87},"2026-06-08T00:00:00.000Z","0000899140-26-000636-0","Dialectic Technology SPV LLC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055322\u002F000089914026000636\u002F0000899140-26-000636-index.htm",{"cik":29,"filedAt":96,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":78,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":99,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":85,"intentLabel":94,"signalQuality":87},"0000899140-26-000636-1",{"cik":29,"filedAt":73,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":109,"intentLabel":48,"signalQuality":49,"insiderHistory":110},"0001628280-26-023655-0",5.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979364\u002F000162828026023655\u002F0001628280-26-023655-index.htm",109,11030,592.96,"2026-04-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":93,"transactionDate":118,"intentLabel":94,"signalQuality":87},"2026-03-04T00:00:00.000Z","0001628280-26-014606-0","White William Hillis","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2108496\u002F000162828026014606\u002F0001628280-26-014606-index.htm",25000,"2026-03-04",{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":93,"transactionDate":125,"intentLabel":94,"signalQuality":87},"2026-01-05T00:00:00.000Z","0001628280-26-000750-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1419111\u002F000162828026000750\u002F0001628280-26-000750-index.htm",62500,124700,"2026-01-01",{"cik":29,"filedAt":120,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":93,"transactionDate":125,"intentLabel":94,"signalQuality":87},"0001628280-26-000745-0","Jaworksi Don","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1947510\u002F000162828026000745\u002F0001628280-26-000745-index.htm",12000,39675,{"cik":29,"filedAt":120,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":130,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":93,"transactionDate":125,"intentLabel":94,"signalQuality":87},"0001628280-26-000741-0","Tracy John R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027146\u002F000162828026000741\u002F0001628280-26-000741-index.htm",27000,{"cik":29,"filedAt":120,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":130,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":93,"transactionDate":125,"intentLabel":94,"signalQuality":87},"0001628280-26-000747-0","Blevins Tony J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2085976\u002F000162828026000747\u002F0001628280-26-000747-index.htm",13000,{"cik":29,"filedAt":120,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":130,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":93,"transactionDate":125,"intentLabel":94,"signalQuality":87},"0001628280-26-000748-0","Clancy James C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2085977\u002F000162828026000748\u002F0001628280-26-000748-index.htm",{"cik":29,"filedAt":120,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":93,"transactionDate":125,"intentLabel":94,"signalQuality":87},"0001628280-26-000753-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075430\u002F000162828026000753\u002F0001628280-26-000753-index.htm",15000,{"cik":29,"filedAt":120,"filingId":151,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":130,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":93,"transactionDate":125,"intentLabel":94,"signalQuality":87},"0001628280-26-000742-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1411509\u002F000162828026000742\u002F0001628280-26-000742-index.htm",27271,{"cik":29,"filedAt":120,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":130,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":93,"transactionDate":125,"intentLabel":94,"signalQuality":87},"0001628280-26-000749-0","White Yue Zhou","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1875944\u002F000162828026000749\u002F0001628280-26-000749-index.htm",41139,"technology",[161,164,167,170,173,176],{"ticker":162,"issuerName":163},"CRWV","CoreWeave, Inc.",{"ticker":165,"issuerName":166},"DELL","Dell Technologies Inc.",{"ticker":168,"issuerName":169},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":171,"issuerName":172},"VICR","VICOR CORP",{"ticker":174,"issuerName":175},"NET","Cloudflare, Inc.",{"ticker":177,"issuerName":178},"TEAM","Atlassian Corp",{"count":180,"fetchedAt":181,"source":182},17,"2026-08-21T21:50:05.180Z","sqlite",{"data":184,"meta":190},{"value":185,"quality":186,"closeDate":187,"ageDays":188,"sharesAsOf":189},806783495.9878922,"fresh","2026-08-20",1,"2026-06-24",{"count":188,"fetchedAt":191,"source":182},"2026-08-21T21:50:05.182Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Hugues Meyrath","Computer Hardware",490,"1999-08-02","US","CA","Centennial","https:\u002F\u002Fwww.quantum.com",2.996,"4.19-27.8","2026-08-18T07:02:18.728Z",{"count":188,"fetchedAt":191,"source":182},{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":188,"fetchedAt":191,"source":182},{"data":211,"meta":1517},{"congressTrades":212,"insiderTrades":213,"priceHistory":231,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":79,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":89,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":79,"pricePerShare":80,"rawFilingUrl":81,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":85},{"cik":29,"filedAt":96,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":78,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":99,"shares":82,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":96,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":78,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":99,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":85},{"cik":29,"filedAt":73,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":109},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":93,"transactionDate":118},{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":93,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":93,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":130,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":93,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":130,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":93,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":130,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":93,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":93,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":151,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":130,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":93,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":130,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":93,"transactionDate":125},[232,235,238,241,244,246,249,252,255,257,260,263,266,269,272,274,277,280,282,285,288,291,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,370,372,374,377,380,383,386,389,391,394,397,400,403,406,409,411,414,417,420,423,426,429,432,435,438,441,444,446,449,451,453,456,459,462,465,468,470,473,476,478,480,483,486,489,491,494,496,499,501,503,505,508,510,512,514,517,520,523,525,528,531,534,537,540,543,546,549,552,554,557,560,563,566,568,571,573,576,579,582,584,587,589,592,595,597,600,603,605,607,610,613,616,619,622,625,627,629,631,633,635,637,640,642,644,647,649,651,653,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,776,779,782,785,788,791,794,797,800,803,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,906,909,912,915,918,921,923,926,929,932,935,938,941,944,947,950,953,956,959,961,964,967,970,972,975,978,981,983,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1083,1086,1088,1091,1093,1095,1098,1100,1103,1106,1109,1111,1114,1116,1119,1122,1124,1127,1130,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1196,1199,1202,1205,1208,1211,1214,1216,1219,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1255,1258,1261,1264,1266,1269,1272,1275,1277,1280,1283,1285,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1318,1320,1322,1325,1328,1331,1333,1335,1338,1340,1343,1346,1349,1352,1355,1357,1360,1363,1365,1368,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1398,1401,1404,1406,1409,1412,1415,1417,1420,1421,1424,1427,1429,1432,1435,1438,1441,1444,1447,1449,1452,1454,1457,1460,1463,1466,1469,1472,1475,1478,1480,1483,1486,1489,1492,1495,1497,1500,1503,1506,1509,1512,1515],{"date":233,"close":234},"2021-08-27",121.80000305175781,{"date":236,"close":237},"2021-09-03",118.80000305175781,{"date":239,"close":240},"2021-09-10",105.19999694824219,{"date":242,"close":243},"2021-09-17",106.80000305175781,{"date":245,"close":240},"2021-09-24",{"date":247,"close":248},"2021-10-01",108,{"date":250,"close":251},"2021-10-08",103.80000305175781,{"date":253,"close":254},"2021-10-15",112.19999694824219,{"date":256,"close":106},"2021-10-22",{"date":258,"close":259},"2021-10-29",114.19999694824219,{"date":261,"close":262},"2021-11-05",144.1999969482422,{"date":264,"close":265},"2021-11-12",131,{"date":267,"close":268},"2021-11-19",121.4000015258789,{"date":270,"close":271},"2021-11-26",115.5999984741211,{"date":273,"close":106},"2021-12-03",{"date":275,"close":276},"2021-12-10",112.5999984741211,{"date":278,"close":279},"2021-12-17",101.4000015258789,{"date":281,"close":251},"2021-12-23",{"date":283,"close":284},"2021-12-31",110.4000015258789,{"date":286,"close":287},"2022-01-07",108.5999984741211,{"date":289,"close":290},"2022-01-14",110.5999984741211,{"date":292,"close":72},"2022-01-21",{"date":294,"close":295},"2022-01-28",94.5999984741211,{"date":297,"close":298},"2022-02-04",92,{"date":300,"close":301},"2022-02-11",58.79999923706055,{"date":303,"close":304},"2022-02-18",54.599998474121094,{"date":306,"close":307},"2022-02-25",52.20000076293945,{"date":309,"close":310},"2022-03-04",53.400001525878906,{"date":312,"close":313},"2022-03-11",50,{"date":315,"close":316},"2022-03-18",47.599998474121094,{"date":318,"close":319},"2022-03-25",45.20000076293945,{"date":321,"close":322},"2022-04-01",45.599998474121094,{"date":324,"close":325},"2022-04-08",43.400001525878906,{"date":327,"close":328},"2022-04-14",44.79999923706055,{"date":330,"close":331},"2022-04-22",41.79999923706055,{"date":333,"close":334},"2022-04-29",37.400001525878906,{"date":336,"close":337},"2022-05-06",35.400001525878906,{"date":339,"close":340},"2022-05-13",33.20000076293945,{"date":342,"close":343},"2022-05-20",34.599998474121094,{"date":345,"close":346},"2022-05-27",37,{"date":348,"close":349},"2022-06-03",40.599998474121094,{"date":351,"close":352},"2022-06-10",37.79999923706055,{"date":354,"close":355},"2022-06-17",31.399999618530273,{"date":357,"close":358},"2022-06-24",33.599998474121094,{"date":360,"close":361},"2022-07-01",28,{"date":363,"close":364},"2022-07-08",30.200000762939453,{"date":366,"close":367},"2022-07-15",29.399999618530273,{"date":369,"close":346},"2022-07-22",{"date":371,"close":346},"2022-07-29",{"date":373,"close":346},"2022-08-05",{"date":375,"close":376},"2022-08-12",34.79999923706055,{"date":378,"close":379},"2022-08-19",35.79999923706055,{"date":381,"close":382},"2022-08-26",33,{"date":384,"close":385},"2022-09-02",30,{"date":387,"close":388},"2022-09-09",34.20000076293945,{"date":390,"close":367},"2022-09-16",{"date":392,"close":393},"2022-09-23",25.200000762939453,{"date":395,"close":396},"2022-09-30",21.600000381469727,{"date":398,"close":399},"2022-10-07",23.799999237060547,{"date":401,"close":402},"2022-10-14",22.399999618530273,{"date":404,"close":405},"2022-10-21",23,{"date":407,"close":408},"2022-10-28",27.200000762939453,{"date":410,"close":408},"2022-11-04",{"date":412,"close":413},"2022-11-11",27,{"date":415,"close":416},"2022-11-18",27.799999237060547,{"date":418,"close":419},"2022-11-25",28.200000762939453,{"date":421,"close":422},"2022-12-02",25.399999618530273,{"date":424,"close":425},"2022-12-09",22,{"date":427,"close":428},"2022-12-16",21.399999618530273,{"date":430,"close":431},"2022-12-23",22.799999237060547,{"date":433,"close":434},"2022-12-30",21.799999237060547,{"date":436,"close":437},"2023-01-06",24.399999618530273,{"date":439,"close":440},"2023-01-13",31.600000381469727,{"date":442,"close":443},"2023-01-20",32.400001525878906,{"date":445,"close":358},"2023-01-27",{"date":447,"close":448},"2023-02-03",33.400001525878906,{"date":450,"close":385},"2023-02-10",{"date":452,"close":416},"2023-02-17",{"date":454,"close":455},"2023-02-24",23.399999618530273,{"date":457,"close":458},"2023-03-03",21.200000762939453,{"date":460,"close":461},"2023-03-10",19.799999237060547,{"date":463,"close":464},"2023-03-17",17.200000762939453,{"date":466,"close":467},"2023-03-24",19.600000381469727,{"date":469,"close":405},"2023-03-31",{"date":471,"close":472},"2023-04-06",20.200000762939453,{"date":474,"close":475},"2023-04-14",19.399999618530273,{"date":477,"close":467},"2023-04-21",{"date":479,"close":467},"2023-04-28",{"date":481,"close":482},"2023-05-05",19,{"date":484,"close":485},"2023-05-12",18.600000381469727,{"date":487,"close":488},"2023-05-19",20.799999237060547,{"date":490,"close":455},"2023-05-26",{"date":492,"close":493},"2023-06-02",25.600000381469727,{"date":495,"close":472},"2023-06-09",{"date":497,"close":498},"2023-06-16",22.600000381469727,{"date":500,"close":396},"2023-06-23",{"date":502,"close":396},"2023-06-30",{"date":504,"close":434},"2023-07-07",{"date":506,"close":507},"2023-07-14",21,{"date":509,"close":458},"2023-07-21",{"date":511,"close":458},"2023-07-28",{"date":513,"close":425},"2023-08-04",{"date":515,"close":516},"2023-08-11",13.600000381469727,{"date":518,"close":519},"2023-08-18",12.600000381469727,{"date":521,"close":522},"2023-08-25",11.800000190734863,{"date":524,"close":519},"2023-09-01",{"date":526,"close":527},"2023-09-08",13,{"date":529,"close":530},"2023-09-15",15.600000381469727,{"date":532,"close":533},"2023-09-22",13.199999809265137,{"date":535,"close":536},"2023-09-29",12.199999809265137,{"date":538,"close":539},"2023-10-06",13.399999618530273,{"date":541,"close":542},"2023-10-13",12,{"date":544,"close":545},"2023-10-20",10.199999809265137,{"date":547,"close":548},"2023-10-27",9.199999809265137,{"date":550,"close":551},"2023-11-03",9,{"date":553,"close":551},"2023-11-10",{"date":555,"close":556},"2023-11-17",7,{"date":558,"close":559},"2023-11-24",6.199999809265137,{"date":561,"close":562},"2023-12-01",5.800000190734863,{"date":564,"close":565},"2023-12-08",5,{"date":567,"close":562},"2023-12-15",{"date":569,"close":570},"2023-12-22",7.199999809265137,{"date":572,"close":556},"2023-12-29",{"date":574,"close":575},"2024-01-05",6.400000095367432,{"date":577,"close":578},"2024-01-12",5.599999904632568,{"date":580,"close":581},"2024-01-19",6,{"date":583,"close":570},"2024-01-26",{"date":585,"close":586},"2024-02-02",7.800000190734863,{"date":588,"close":551},"2024-02-09",{"date":590,"close":591},"2024-02-16",10,{"date":593,"close":594},"2024-02-23",8.600000381469727,{"date":596,"close":591},"2024-03-01",{"date":598,"close":599},"2024-03-08",10.600000381469727,{"date":601,"close":602},"2024-03-15",14.399999618530273,{"date":604,"close":522},"2024-03-22",{"date":606,"close":542},"2024-03-28",{"date":608,"close":609},"2024-04-05",11.199999809265137,{"date":611,"close":612},"2024-04-12",9.399999618530273,{"date":614,"close":615},"2024-04-19",8,{"date":617,"close":618},"2024-04-26",8.399999618530273,{"date":620,"close":621},"2024-05-03",8.800000190734863,{"date":623,"close":624},"2024-05-10",11,{"date":626,"close":609},"2024-05-17",{"date":628,"close":548},"2024-05-24",{"date":630,"close":548},"2024-05-31",{"date":632,"close":612},"2024-06-07",{"date":634,"close":522},"2024-06-14",{"date":636,"close":621},"2024-06-21",{"date":638,"close":639},"2024-06-28",8.199999809265137,{"date":641,"close":586},"2024-07-05",{"date":643,"close":551},"2024-07-12",{"date":645,"close":646},"2024-07-19",7.599999904632568,{"date":648,"close":615},"2024-07-26",{"date":650,"close":556},"2024-08-02",{"date":652,"close":575},"2024-08-09",{"date":654,"close":575},"2024-08-16",{"date":656,"close":657},"2024-08-23",4.199999809265137,{"date":659,"close":660},"2024-08-30",3.0799999237060547,{"date":662,"close":663},"2024-09-06",2.509999990463257,{"date":665,"close":666},"2024-09-13",3.319999933242798,{"date":668,"close":669},"2024-09-20",3.490000009536743,{"date":671,"close":672},"2024-09-27",3.4100000858306885,{"date":674,"close":675},"2024-10-04",3.4700000286102295,{"date":677,"close":678},"2024-10-11",3.380000114440918,{"date":680,"close":681},"2024-10-18",4.099999904632568,{"date":683,"close":684},"2024-10-25",4.960000038146973,{"date":686,"close":687},"2024-11-01",4.239999771118164,{"date":689,"close":690},"2024-11-08",4.429999828338623,{"date":692,"close":693},"2024-11-15",3.2799999713897705,{"date":695,"close":696},"2024-11-22",9.130000114440918,{"date":698,"close":699},"2024-11-29",17.40999984741211,{"date":701,"close":702},"2024-12-06",13.75,{"date":704,"close":705},"2024-12-13",17.969999313354492,{"date":707,"close":708},"2024-12-20",46,{"date":710,"close":711},"2024-12-27",70.66999816894531,{"date":713,"close":714},"2025-01-03",54.43000030517578,{"date":716,"close":717},"2025-01-10",27.469999313354492,{"date":719,"close":720},"2025-01-17",32.599998474121094,{"date":722,"close":723},"2025-01-24",32.56999969482422,{"date":725,"close":402},"2025-01-31",{"date":727,"close":728},"2025-02-07",18.899999618530273,{"date":730,"close":731},"2025-02-14",17.170000076293945,{"date":733,"close":734},"2025-02-21",15.15999984741211,{"date":736,"close":737},"2025-02-28",11.789999961853027,{"date":739,"close":740},"2025-03-07",11.760000228881836,{"date":742,"close":743},"2025-03-14",15.34000015258789,{"date":745,"close":746},"2025-03-21",16.719999313354492,{"date":748,"close":749},"2025-03-28",14.149999618530273,{"date":751,"close":752},"2025-04-04",11.350000381469727,{"date":754,"close":755},"2025-04-11",11.220000267028809,{"date":757,"close":758},"2025-04-17",10.319999694824219,{"date":760,"close":761},"2025-04-25",11.84000015258789,{"date":763,"close":764},"2025-05-02",11.1899995803833,{"date":766,"close":767},"2025-05-09",10.800000190734863,{"date":769,"close":770},"2025-05-16",10.9399995803833,{"date":772,"close":773},"2025-05-23",11.869999885559082,{"date":775,"close":773},"2025-05-30",{"date":777,"close":778},"2025-06-06",10.630000114440918,{"date":780,"close":781},"2025-06-13",9.9399995803833,{"date":783,"close":784},"2025-06-20",8.430000305175781,{"date":786,"close":787},"2025-06-27",9.039999961853027,{"date":789,"close":790},"2025-07-03",9.0600004196167,{"date":792,"close":793},"2025-07-11",8.649999618530273,{"date":795,"close":796},"2025-07-18",9.149999618530273,{"date":798,"close":799},"2025-07-25",8.880000114440918,{"date":801,"close":802},"2025-08-01",7.53000020980835,{"date":804,"close":586},"2025-08-08",{"date":806,"close":807},"2025-08-15",7.550000190734863,{"date":809,"close":810},"2025-08-19",6.829999923706055,{"date":812,"close":813},"2025-08-20",6.769999980926514,{"date":815,"close":816},"2025-08-21",7.03000020980835,{"date":818,"close":819},"2025-08-22",7.75,{"date":821,"close":822},"2025-08-25",7.78000020980835,{"date":824,"close":825},"2025-08-26",7.940000057220459,{"date":827,"close":828},"2025-08-27",7.329999923706055,{"date":830,"close":831},"2025-08-28",7.630000114440918,{"date":833,"close":834},"2025-08-29",7.429999828338623,{"date":836,"close":837},"2025-09-02",7.300000190734863,{"date":839,"close":840},"2025-09-03",7.210000038146973,{"date":842,"close":843},"2025-09-04",7.179999828338623,{"date":845,"close":846},"2025-09-05",7.420000076293945,{"date":848,"close":849},"2025-09-08",7.590000152587891,{"date":851,"close":852},"2025-09-09",7.989999771118164,{"date":854,"close":855},"2025-09-10",8.569999694824219,{"date":857,"close":858},"2025-09-11",7.119999885559082,{"date":860,"close":861},"2025-09-12",7.360000133514404,{"date":863,"close":864},"2025-09-15",7.880000114440918,{"date":866,"close":867},"2025-09-16",8.270000457763672,{"date":869,"close":870},"2025-09-17",8.350000381469727,{"date":872,"close":873},"2025-09-18",8.449999809265137,{"date":875,"close":876},"2025-09-19",11.880000114440918,{"date":878,"close":879},"2025-09-22",11.460000038146973,{"date":881,"close":882},"2025-09-23",10.6899995803833,{"date":884,"close":885},"2025-09-24",10.15999984741211,{"date":887,"close":888},"2025-09-25",9.619999885559082,{"date":890,"close":891},"2025-09-26",9.479999542236328,{"date":893,"close":894},"2025-09-29",9.800000190734863,{"date":896,"close":897},"2025-09-30",9.920000076293945,{"date":899,"close":900},"2025-10-01",10.890000343322754,{"date":902,"close":903},"2025-10-02",10.920000076293945,{"date":905,"close":740},"2025-10-03",{"date":907,"close":908},"2025-10-06",11.90999984741211,{"date":910,"close":911},"2025-10-07",13.350000381469727,{"date":913,"close":914},"2025-10-08",12.9399995803833,{"date":916,"close":917},"2025-10-09",12.539999961853027,{"date":919,"close":920},"2025-10-10",10.960000038146973,{"date":922,"close":522},"2025-10-13",{"date":924,"close":925},"2025-10-14",12.6899995803833,{"date":927,"close":928},"2025-10-15",12.4399995803833,{"date":930,"close":931},"2025-10-16",11.180000305175781,{"date":933,"close":934},"2025-10-17",10.289999961853027,{"date":936,"close":937},"2025-10-20",10.350000381469727,{"date":939,"close":940},"2025-10-21",9.90999984741211,{"date":942,"close":943},"2025-10-22",9.319999694824219,{"date":945,"close":946},"2025-10-23",10.25,{"date":948,"close":949},"2025-10-24",10.460000038146973,{"date":951,"close":952},"2025-10-27",10.140000343322754,{"date":954,"close":955},"2025-10-28",10.050000190734863,{"date":957,"close":958},"2025-10-29",9.630000114440918,{"date":960,"close":612},"2025-10-30",{"date":962,"close":963},"2025-10-31",9.4399995803833,{"date":965,"close":966},"2025-11-03",9.390000343322754,{"date":968,"close":969},"2025-11-04",8.489999771118164,{"date":971,"close":639},"2025-11-05",{"date":973,"close":974},"2025-11-06",8.050000190734863,{"date":976,"close":977},"2025-11-07",8.180000305175781,{"date":979,"close":980},"2025-11-10",8.1899995803833,{"date":982,"close":864},"2025-11-11",{"date":984,"close":985},"2025-11-12",7.699999809265137,{"date":987,"close":816},"2025-11-13",{"date":989,"close":990},"2025-11-14",7.869999885559082,{"date":992,"close":993},"2025-11-17",7.389999866485596,{"date":995,"close":996},"2025-11-18",7.710000038146973,{"date":998,"close":999},"2025-11-19",7.639999866485596,{"date":1001,"close":1002},"2025-11-20",7.309999942779541,{"date":1004,"close":1005},"2025-11-21",6.980000019073486,{"date":1007,"close":1008},"2025-11-24",6.96999979019165,{"date":1010,"close":1011},"2025-11-25",6.949999809265137,{"date":1013,"close":1014},"2025-11-26",7.480000019073486,{"date":1016,"close":1017},"2025-11-28",7.849999904632568,{"date":1019,"close":1020},"2025-12-01",7.539999961853027,{"date":1022,"close":1023},"2025-12-02",7.71999979019165,{"date":1025,"close":1026},"2025-12-03",8.260000228881836,{"date":1028,"close":1029},"2025-12-04",8.739999771118164,{"date":1031,"close":1032},"2025-12-05",8.720000267028809,{"date":1034,"close":1035},"2025-12-08",9.100000381469727,{"date":1037,"close":787},"2025-12-09",{"date":1039,"close":1040},"2025-12-10",9.489999771118164,{"date":1042,"close":1043},"2025-12-11",9.75,{"date":1045,"close":1046},"2025-12-12",9.029999732971191,{"date":1048,"close":1049},"2025-12-15",7.730000019073486,{"date":1051,"close":1052},"2025-12-16",7.960000038146973,{"date":1054,"close":846},"2025-12-17",{"date":1056,"close":1057},"2025-12-18",7.25,{"date":1059,"close":1060},"2025-12-19",7.320000171661377,{"date":1062,"close":834},"2025-12-22",{"date":1064,"close":1065},"2025-12-23",7.239999771118164,{"date":1067,"close":1068},"2025-12-24",7.369999885559082,{"date":1070,"close":1071},"2025-12-26",6.960000038146973,{"date":1073,"close":1074},"2025-12-29",6.78000020980835,{"date":1076,"close":1077},"2025-12-30",6.75,{"date":1079,"close":1080},"2025-12-31",6.449999809265137,{"date":1082,"close":556},"2026-01-02",{"date":1084,"close":1085},"2026-01-05",7.670000076293945,{"date":1087,"close":852},"2026-01-06",{"date":1089,"close":1090},"2026-01-07",7.449999809265137,{"date":1092,"close":1049},"2026-01-08",{"date":1094,"close":1020},"2026-01-09",{"date":1096,"close":1097},"2026-01-12",7.510000228881836,{"date":1099,"close":837},"2026-01-13",{"date":1101,"close":1102},"2026-01-14",7.489999771118164,{"date":1104,"close":1105},"2026-01-15",7.909999847412109,{"date":1107,"close":1108},"2026-01-16",7.889999866485596,{"date":1110,"close":861},"2026-01-20",{"date":1112,"close":1113},"2026-01-21",7.190000057220459,{"date":1115,"close":1057},"2026-01-22",{"date":1117,"close":1118},"2026-01-23",7.019999980926514,{"date":1120,"close":1121},"2026-01-26",6.849999904632568,{"date":1123,"close":1005},"2026-01-27",{"date":1125,"close":1126},"2026-01-28",6.789999961853027,{"date":1128,"close":1129},"2026-01-29",6.539999961853027,{"date":1131,"close":559},"2026-01-30",{"date":1133,"close":1134},"2026-02-02",6.260000228881836,{"date":1136,"close":1137},"2026-02-03",6.239999771118164,{"date":1139,"close":1140},"2026-02-04",5.809999942779541,{"date":1142,"close":684},"2026-02-05",{"date":1144,"close":1145},"2026-02-06",5.889999866485596,{"date":1147,"close":1148},"2026-02-09",5.940000057220459,{"date":1150,"close":1151},"2026-02-10",6.159999847412109,{"date":1153,"close":1154},"2026-02-11",6.320000171661377,{"date":1156,"close":1157},"2026-02-12",5.789999961853027,{"date":1159,"close":1160},"2026-02-13",5.78000020980835,{"date":1162,"close":1163},"2026-02-17",5.610000133514404,{"date":1165,"close":1166},"2026-02-18",5.46999979019165,{"date":1168,"close":1169},"2026-02-19",5.559999942779541,{"date":1171,"close":1172},"2026-02-20",5.360000133514404,{"date":1174,"close":1175},"2026-02-23",5.25,{"date":1177,"close":1178},"2026-02-24",5.389999866485596,{"date":1180,"close":1181},"2026-02-25",5.449999809265137,{"date":1183,"close":1184},"2026-02-26",5.670000076293945,{"date":1186,"close":1187},"2026-02-27",5.480000019073486,{"date":1189,"close":1190},"2026-03-02",5.300000190734863,{"date":1192,"close":1193},"2026-03-03",4.639999866485596,{"date":118,"close":1195},4.809999942779541,{"date":1197,"close":1198},"2026-03-05",5.099999904632568,{"date":1200,"close":1201},"2026-03-06",5.130000114440918,{"date":1203,"close":1204},"2026-03-09",5.380000114440918,{"date":1206,"close":1207},"2026-03-10",5.519999980926514,{"date":1209,"close":1210},"2026-03-11",5.739999771118164,{"date":1212,"close":1213},"2026-03-12",5.440000057220459,{"date":1215,"close":1190},"2026-03-13",{"date":1217,"close":1218},"2026-03-16",5.539999961853027,{"date":1220,"close":1207},"2026-03-17",{"date":1222,"close":1190},"2026-03-18",{"date":1224,"close":1225},"2026-03-19",5.190000057220459,{"date":1227,"close":1228},"2026-03-20",4.96999979019165,{"date":1230,"close":1231},"2026-03-23",5.260000228881836,{"date":1233,"close":1234},"2026-03-24",5.110000133514404,{"date":1236,"close":1237},"2026-03-25",5.659999847412109,{"date":1239,"close":1240},"2026-03-26",5.21999979019165,{"date":1242,"close":1243},"2026-03-27",4.679999828338623,{"date":1245,"close":1246},"2026-03-30",4.309999942779541,{"date":1248,"close":1249},"2026-03-31",4.75,{"date":1251,"close":1252},"2026-04-01",5.03000020980835,{"date":109,"close":1254},5.679999828338623,{"date":1256,"close":1257},"2026-04-06",6.150000095367432,{"date":1259,"close":1260},"2026-04-07",6.099999904632568,{"date":1262,"close":1263},"2026-04-08",6.079999923706055,{"date":1265,"close":1145},"2026-04-09",{"date":1267,"close":1268},"2026-04-10",6.039999961853027,{"date":1270,"close":1271},"2026-04-13",6.420000076293945,{"date":1273,"close":1274},"2026-04-14",6.909999847412109,{"date":1276,"close":1057},"2026-04-15",{"date":1278,"close":1279},"2026-04-16",7.070000171661377,{"date":1281,"close":1282},"2026-04-17",7.28000020980835,{"date":1284,"close":570},"2026-04-20",{"date":1286,"close":1008},"2026-04-21",{"date":1288,"close":843},"2026-04-22",{"date":1290,"close":1291},"2026-04-23",7.039999961853027,{"date":1293,"close":1294},"2026-04-24",7.170000076293945,{"date":1296,"close":1297},"2026-04-27",6.920000076293945,{"date":1299,"close":1300},"2026-04-28",6.71999979019165,{"date":1302,"close":1303},"2026-04-29",6.809999942779541,{"date":1305,"close":1306},"2026-04-30",7.139999866485596,{"date":1308,"close":1309},"2026-05-01",7.519999980926514,{"date":1311,"close":1312},"2026-05-04",7.559999942779541,{"date":1314,"close":867},"2026-05-05",{"date":1316,"close":1317},"2026-05-06",10.029999732971191,{"date":1319,"close":696},"2026-05-07",{"date":1321,"close":888},"2026-05-08",{"date":1323,"close":1324},"2026-05-11",9.779999732971191,{"date":1326,"close":1327},"2026-05-12",8.9399995803833,{"date":1329,"close":1330},"2026-05-13",8.8100004196167,{"date":1332,"close":621},"2026-05-14",{"date":1334,"close":870},"2026-05-15",{"date":1336,"close":1337},"2026-05-18",7.980000019073486,{"date":1339,"close":996},"2026-05-19",{"date":1341,"close":1342},"2026-05-20",8.15999984741211,{"date":1344,"close":1345},"2026-05-21",9.40999984741211,{"date":1347,"close":1348},"2026-05-22",9.050000190734863,{"date":1350,"close":1351},"2026-05-26",8.729999542236328,{"date":1353,"close":1354},"2026-05-27",8.819999694824219,{"date":1356,"close":943},"2026-05-28",{"date":1358,"close":1359},"2026-05-29",9.710000038146973,{"date":1361,"close":1362},"2026-06-01",10.489999771118164,{"date":1364,"close":917},"2026-06-02",{"date":1366,"close":1367},"2026-06-03",15.949999809265137,{"date":85,"close":1369},15.779999732971191,{"date":1371,"close":1372},"2026-06-05",12.699999809265137,{"date":1374,"close":917},"2026-06-08",{"date":1376,"close":1377},"2026-06-09",13.050000190734863,{"date":1379,"close":1380},"2026-06-10",12.59000015258789,{"date":1382,"close":1383},"2026-06-11",13.0600004196167,{"date":1385,"close":1386},"2026-06-12",13.739999771118164,{"date":1388,"close":1389},"2026-06-15",13.970000267028809,{"date":1391,"close":1392},"2026-06-16",14.40999984741211,{"date":1394,"close":1395},"2026-06-17",14.949999809265137,{"date":1397,"close":530},"2026-06-18",{"date":1399,"close":1400},"2026-06-22",14.039999961853027,{"date":1402,"close":1403},"2026-06-23",13.8100004196167,{"date":189,"close":1405},13.420000076293945,{"date":1407,"close":1408},"2026-06-25",12.930000305175781,{"date":1410,"close":1411},"2026-06-26",11.649999618530273,{"date":1413,"close":1414},"2026-06-29",11.850000381469727,{"date":1416,"close":624},"2026-06-30",{"date":1418,"close":1419},"2026-07-01",10.930000305175781,{"date":61,"close":885},{"date":1422,"close":1423},"2026-07-06",10.529999732971191,{"date":1425,"close":1426},"2026-07-07",10.130000114440918,{"date":1428,"close":599},"2026-07-08",{"date":1430,"close":1431},"2026-07-09",10.399999618530273,{"date":1433,"close":1434},"2026-07-10",10.020000457763672,{"date":1436,"close":1437},"2026-07-13",9.670000076293945,{"date":1439,"close":1440},"2026-07-14",10.0600004196167,{"date":1442,"close":1443},"2026-07-15",10.300000190734863,{"date":1445,"close":1446},"2026-07-16",9.600000381469727,{"date":1448,"close":778},"2026-07-17",{"date":1450,"close":1451},"2026-07-20",10.989999771118164,{"date":1453,"close":879},"2026-07-21",{"date":1455,"close":1456},"2026-07-22",11.65999984741211,{"date":1458,"close":1459},"2026-07-23",11.550000190734863,{"date":1461,"close":1462},"2026-07-24",11.100000381469727,{"date":1464,"close":1465},"2026-07-27",10.970000267028809,{"date":1467,"close":1468},"2026-07-28",11.279999732971191,{"date":1470,"close":1471},"2026-07-29",10.449999809265137,{"date":1473,"close":1474},"2026-07-30",11.239999771118164,{"date":1476,"close":1477},"2026-07-31",10.640000343322754,{"date":47,"close":1479},10.5600004196167,{"date":1481,"close":1482},"2026-08-04",11.449999809265137,{"date":1484,"close":1485},"2026-08-05",11.579999923706055,{"date":1487,"close":1488},"2026-08-06",11.680000305175781,{"date":1490,"close":1491},"2026-08-07",12.039999961853027,{"date":1493,"close":1494},"2026-08-10",11.779999732971191,{"date":1496,"close":475},"2026-08-11",{"date":1498,"close":1499},"2026-08-12",21.940000534057617,{"date":1501,"close":1502},"2026-08-13",24.68000030517578,{"date":1504,"close":1505},"2026-08-14",26.110000610351562,{"date":1507,"close":1508},"2026-08-17",24.920000076293945,{"date":1510,"close":1511},"2026-08-18",23.520000457763672,{"date":1513,"close":1514},"2026-08-19",21.790000915527344,{"date":187,"close":1516},20.489999771118164,{"count":188,"fetchedAt":1518,"source":182},"2026-08-21T21:50:05.222Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1520},"\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>",1787349005102]