[{"data":1,"prerenderedAt":1585},["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-RKT":25,"$fya1gwnekWej8SrW3loEV7cYgNtBDy1FVq_V5-NG6zcM":26,"ticker-mcap-RKT":177,"ticker-profile-RKT":187,"ticker-earnings-RKT":201,"ticker-congress-RKT":237},{"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":173},{"identity":28,"transactions":33,"sectorSlug":153,"relatedTickers":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1805284","Rocket Companies, Inc.","Finance & Insurance","RKT",[34,48,53,59,64,75,82,95,106,114,120,128,134,142],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-11T00:00:00.000Z","0001805284-26-000075-0","4","Rampell Alastair","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1660056\u002F000180528426000075\u002F0001805284-26-000075-index.htm",16312,54639,"A","2026-06-10","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001805284-26-000078-0","SHANK SUZANNE F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1713197\u002F000180528426000078\u002F0001805284-26-000078-index.htm",119558,{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001805284-26-000077-0","Olson Tagar","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597770\u002F000180528426000077\u002F0001805284-26-000077-index.htm",11255,289595,{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001805284-26-000076-0","MARINER JONATHAN D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1063663\u002F000180528426000076\u002F0001805284-26-000076-index.htm",102300,{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-06-08T00:00:00.000Z","0001805284-26-000066-0","Rizik Matthew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817213\u002F000180528426000066\u002F0001805284-26-000066-index.htm",12261,1050797,"M","2026-06-07","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":65,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":72,"intentLabel":81,"signalQuality":47},"0001805284-26-000066-1",12.65,1038536,155101.65,"J","Other",{"cik":29,"filedAt":83,"filingId":84,"formType":37,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":47},"2026-05-07T00:00:00.000Z","0001805284-26-000062-0","Malhotra Shawn","Chief Technology Officer",14.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028112\u002F000180528426000062\u002F0001805284-26-000062-index.htm",52484,905271,739499.5599999999,"F","2026-05-06","Tax withholding",{"cik":29,"filedAt":96,"filingId":97,"formType":37,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":92,"transactionDate":105,"intentLabel":94,"signalQuality":47},"2026-04-08T00:00:00.000Z","0001805284-26-000051-0","Brown Brian Nicholas","President  & Chief Fin Officer",15.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820672\u002F000180528426000051\u002F0001805284-26-000051-index.htm",16112,1287006,242163.36,"2026-04-07",{"cik":29,"filedAt":96,"filingId":107,"formType":37,"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":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":92,"transactionDate":105,"intentLabel":94,"signalQuality":47},"0001805284-26-000047-0","Mildenhall Jonathan","Chief Marketing Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828806\u002F000180528426000047\u002F0001805284-26-000047-index.htm",12860,888944,193285.8,{"cik":29,"filedAt":96,"filingId":115,"formType":37,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":92,"transactionDate":105,"intentLabel":94,"signalQuality":47},"0001805284-26-000048-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028112\u002F000180528426000048\u002F0001805284-26-000048-index.htm",13751,957755,206677.53,{"cik":29,"filedAt":96,"filingId":121,"formType":37,"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":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":92,"transactionDate":105,"intentLabel":94,"signalQuality":47},"0001805284-26-000046-0","Banfield William D.","Chief Business Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028108\u002F000180528426000046\u002F0001805284-26-000046-index.htm",8056,901884,121081.68,{"cik":29,"filedAt":96,"filingId":129,"formType":37,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":132,"shares":125,"sharesOwnedAfter":133,"totalValue":127,"transactionCode":92,"transactionDate":105,"intentLabel":94,"signalQuality":47},"0001805284-26-000050-0","Lovier Heather M.","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028260\u002F000180528426000050\u002F0001805284-26-000050-index.htm",907295,{"cik":29,"filedAt":96,"filingId":135,"formType":37,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":92,"transactionDate":105,"intentLabel":94,"signalQuality":47},"0001805284-26-000049-0","Edwards Noah A.","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017416\u002F000180528426000049\u002F0001805284-26-000049-index.htm",2302,168622,34599.06,{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":92,"transactionDate":152,"intentLabel":94,"signalQuality":47},"2026-04-02T00:00:00.000Z","0001805284-26-000039-0","Bray Jesse K","Pres & CEO, Rocket Mortgage",14.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543932\u002F000180528426000039\u002F0001805284-26-000039-index.htm",57200,7978342,815100,"2026-04-01","finance-insurance",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":159,"issuerName":160},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":162,"issuerName":163},"COIN","Coinbase Global, Inc.",{"ticker":165,"issuerName":166},"CRCL","Circle Internet Group, Inc.",{"ticker":168,"issuerName":169},"TRUP","TRUPANION, INC.",{"ticker":171,"issuerName":172},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":174,"fetchedAt":175,"source":176},14,"2026-07-31T09:15:46.129Z","sqlite",{"data":178,"meta":184},{"value":179,"quality":180,"closeDate":181,"ageDays":182,"sharesAsOf":183},39800705589.91839,"fresh","2026-07-28",3,"2026-03-31",{"count":185,"fetchedAt":186,"source":176},1,"2026-07-31T09:15:46.131Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"Varun Krishna","Financial - Mortgages",23500,"2020-08-06","US","MI","Detroit","https:\u002F\u002Fwww.rocketcompanies.com",2.176,"12.17-24.36","2026-07-30T12:01:03.843Z",{"count":185,"fetchedAt":186,"source":176},{"data":202,"meta":236},{"ticker":32,"points":203},[204,209,213,217,222,227,232],{"ticker":32,"fiscalQuarter":205,"reportDate":206,"fiscalPeriodEnd":206,"epsActual":207,"epsEstimated":208,"time":25},"2025Q1","2025-02-27",0.04,0.02755,{"ticker":32,"fiscalQuarter":210,"reportDate":211,"fiscalPeriodEnd":211,"epsActual":207,"epsEstimated":212,"time":25},"2025Q2","2025-05-08",0.0384,{"ticker":32,"fiscalQuarter":214,"reportDate":215,"fiscalPeriodEnd":215,"epsActual":207,"epsEstimated":216,"time":25},"2025Q3","2025-07-31",0.0273,{"ticker":32,"fiscalQuarter":218,"reportDate":219,"fiscalPeriodEnd":219,"epsActual":220,"epsEstimated":221,"time":25},"2025Q4","2025-10-30",0.07,0.04494,{"ticker":32,"fiscalQuarter":223,"reportDate":224,"fiscalPeriodEnd":224,"epsActual":225,"epsEstimated":226,"time":25},"2026Q1","2026-02-26",0.11,0.0896,{"ticker":32,"fiscalQuarter":228,"reportDate":229,"fiscalPeriodEnd":229,"epsActual":230,"epsEstimated":231,"time":25},"2026Q2","2026-05-07",0.15,0.115,{"ticker":32,"fiscalQuarter":233,"reportDate":234,"fiscalPeriodEnd":234,"epsActual":25,"epsEstimated":235,"time":25},"2026Q3","2026-07-30",0.17,{"count":185,"fetchedAt":186,"source":176},{"data":238,"meta":1583},{"congressTrades":239,"insiderTrades":258,"priceHistory":273,"ticker":32},[240],{"amountLabel":241,"amountMax":242,"amountMid":243,"amountMin":244,"assetDescription":245,"assetType":246,"chamber":247,"district":248,"disclosureDate":249,"filingId":250,"ingestedAt":251,"memberName":252,"memberSlug":253,"owner":254,"party":40,"sourceLink":255,"ticker":32,"transactionDate":256,"type":257},"$1,001 - $15,000",15000,8001,1001,"Rocket Cos Inc","Stock","senate","VA","2026-05-01","mark-warner|RKT|2026-04-13|Purchase|$1,001 - $15,000|Joint","2026-05-05T00:29:48.362Z","Mark Warner","mark-warner","Joint","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fe8a9cd50-e2c7-4cc3-a4f8-310aa734a85c\u002F","2026-04-13","Purchase",[259,260,261,262,263,264,265,266,267,268,269,270,271,272],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":72},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":96,"filingId":97,"formType":37,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":92,"transactionDate":105},{"cik":29,"filedAt":96,"filingId":107,"formType":37,"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":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":92,"transactionDate":105},{"cik":29,"filedAt":96,"filingId":115,"formType":37,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":92,"transactionDate":105},{"cik":29,"filedAt":96,"filingId":121,"formType":37,"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":122,"ownerTitle":123,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":92,"transactionDate":105},{"cik":29,"filedAt":96,"filingId":129,"formType":37,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":132,"shares":125,"sharesOwnedAfter":133,"totalValue":127,"transactionCode":92,"transactionDate":105},{"cik":29,"filedAt":96,"filingId":135,"formType":37,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":92,"transactionDate":105},{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":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":145,"ownerTitle":146,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":92,"transactionDate":152},[274,277,280,283,286,289,292,295,298,301,304,307,310,312,315,318,321,324,327,330,333,336,338,341,344,347,350,353,356,359,362,365,368,371,374,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,474,476,479,482,485,488,490,493,496,499,502,505,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,569,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,755,758,761,764,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,814,817,820,822,825,828,830,833,836,839,842,845,848,851,854,857,860,863,866,869,871,873,876,879,881,884,887,890,892,895,898,901,904,907,910,913,916,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,983,986,989,992,995,998,1000,1003,1006,1009,1012,1015,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1081,1084,1087,1090,1093,1095,1098,1101,1104,1107,1110,1113,1116,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1173,1176,1179,1182,1184,1187,1190,1193,1196,1198,1201,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1286,1289,1292,1295,1297,1300,1303,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1370,1372,1375,1378,1380,1382,1385,1388,1390,1392,1394,1397,1399,1402,1404,1407,1410,1413,1416,1418,1420,1423,1425,1428,1431,1432,1434,1436,1439,1442,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1473,1475,1478,1481,1484,1487,1490,1492,1495,1497,1500,1503,1506,1509,1512,1515,1518,1521,1523,1526,1528,1530,1533,1536,1538,1541,1544,1546,1549,1552,1554,1557,1560,1563,1566,1568,1570,1573,1576,1579,1581],{"date":275,"close":276},"2021-08-06",17.530000686645508,{"date":278,"close":279},"2021-08-13",19.260000228881836,{"date":281,"close":282},"2021-08-20",17.540000915527344,{"date":284,"close":285},"2021-08-27",17.690000534057617,{"date":287,"close":288},"2021-09-03",17.09000015258789,{"date":290,"close":291},"2021-09-10",16.610000610351562,{"date":293,"close":294},"2021-09-17",16.780000686645508,{"date":296,"close":297},"2021-09-24",16.979999542236328,{"date":299,"close":300},"2021-10-01",15.859999656677246,{"date":302,"close":303},"2021-10-08",15,{"date":305,"close":306},"2021-10-15",16.479999542236328,{"date":308,"close":309},"2021-10-22",16.510000228881836,{"date":311,"close":306},"2021-10-29",{"date":313,"close":314},"2021-11-05",17.200000762939453,{"date":316,"close":317},"2021-11-12",16.700000762939453,{"date":319,"close":320},"2021-11-19",15.420000076293945,{"date":322,"close":323},"2021-11-26",15.6899995803833,{"date":325,"close":326},"2021-12-03",15.699999809265137,{"date":328,"close":329},"2021-12-10",16.15999984741211,{"date":331,"close":332},"2021-12-17",15.430000305175781,{"date":334,"close":335},"2021-12-23",15.270000457763672,{"date":337,"close":174},"2021-12-31",{"date":339,"close":340},"2022-01-07",14.15999984741211,{"date":342,"close":343},"2022-01-14",13.420000076293945,{"date":345,"close":346},"2022-01-21",12.920000076293945,{"date":348,"close":349},"2022-01-28",12.369999885559082,{"date":351,"close":352},"2022-02-04",11.920000076293945,{"date":354,"close":355},"2022-02-11",12.260000228881836,{"date":357,"close":358},"2022-02-18",12.550000190734863,{"date":360,"close":361},"2022-02-25",12.229999542236328,{"date":363,"close":364},"2022-03-04",14.220000267028809,{"date":366,"close":367},"2022-03-11",11.039999961853027,{"date":369,"close":370},"2022-03-18",10.989999771118164,{"date":372,"close":373},"2022-03-25",10.399999618530273,{"date":375,"close":367},"2022-04-01",{"date":377,"close":378},"2022-04-08",9.699999809265137,{"date":380,"close":381},"2022-04-14",9.390000343322754,{"date":383,"close":384},"2022-04-22",8.670000076293945,{"date":386,"close":387},"2022-04-29",8.850000381469727,{"date":389,"close":390},"2022-05-06",8.579999923706055,{"date":392,"close":393},"2022-05-13",8.109999656677246,{"date":395,"close":396},"2022-05-20",8.899999618530273,{"date":398,"close":399},"2022-05-27",9.470000267028809,{"date":401,"close":402},"2022-06-03",8.529999732971191,{"date":404,"close":405},"2022-06-10",7.900000095367432,{"date":407,"close":408},"2022-06-17",6.369999885559082,{"date":410,"close":411},"2022-06-24",7.730000019073486,{"date":413,"close":414},"2022-07-01",7.610000133514404,{"date":416,"close":417},"2022-07-08",8.5600004196167,{"date":419,"close":420},"2022-07-15",8.989999771118164,{"date":422,"close":423},"2022-07-22",9.430000305175781,{"date":425,"close":426},"2022-07-29",9.520000457763672,{"date":428,"close":429},"2022-08-05",9.949999809265137,{"date":431,"close":432},"2022-08-12",10.800000190734863,{"date":434,"close":435},"2022-08-19",9.729999542236328,{"date":437,"close":438},"2022-08-26",8.4399995803833,{"date":440,"close":441},"2022-09-02",7.619999885559082,{"date":443,"close":444},"2022-09-09",8.039999961853027,{"date":446,"close":447},"2022-09-16",7.599999904632568,{"date":449,"close":450},"2022-09-23",7,{"date":452,"close":453},"2022-09-30",6.320000171661377,{"date":455,"close":456},"2022-10-07",6.690000057220459,{"date":458,"close":459},"2022-10-14",6.670000076293945,{"date":461,"close":453},"2022-10-21",{"date":463,"close":464},"2022-10-28",6.710000038146973,{"date":466,"close":467},"2022-11-04",6.309999942779541,{"date":469,"close":470},"2022-11-11",8.130000114440918,{"date":472,"close":473},"2022-11-18",7.5,{"date":475,"close":411},"2022-11-25",{"date":477,"close":478},"2022-12-02",8.40999984741211,{"date":480,"close":481},"2022-12-09",8.270000457763672,{"date":483,"close":484},"2022-12-16",7.960000038146973,{"date":486,"close":487},"2022-12-23",7.289999961853027,{"date":489,"close":450},"2022-12-30",{"date":491,"close":492},"2023-01-06",7.46999979019165,{"date":494,"close":495},"2023-01-13",8.25,{"date":497,"close":498},"2023-01-20",8.8100004196167,{"date":500,"close":501},"2023-01-27",9.359999656677246,{"date":503,"close":504},"2023-02-03",10.289999961853027,{"date":506,"close":498},"2023-02-10",{"date":508,"close":509},"2023-02-17",8.699999809265137,{"date":511,"close":512},"2023-02-24",7.869999885559082,{"date":514,"close":515},"2023-03-03",8.640000343322754,{"date":517,"close":518},"2023-03-10",8.0600004196167,{"date":520,"close":521},"2023-03-17",8.65999984741211,{"date":523,"close":524},"2023-03-24",8.859999656677246,{"date":526,"close":527},"2023-03-31",9.0600004196167,{"date":529,"close":530},"2023-04-06",9.229999542236328,{"date":532,"close":533},"2023-04-14",9.149999618530273,{"date":535,"close":536},"2023-04-21",8.819999694824219,{"date":538,"close":539},"2023-04-28",8.90999984741211,{"date":541,"close":542},"2023-05-05",8.449999809265137,{"date":544,"close":545},"2023-05-12",8.119999885559082,{"date":547,"close":548},"2023-05-19",8.15999984741211,{"date":550,"close":551},"2023-05-26",7.789999961853027,{"date":553,"close":554},"2023-06-02",8.279999732971191,{"date":556,"close":557},"2023-06-09",8.949999809265137,{"date":559,"close":560},"2023-06-16",9.1899995803833,{"date":562,"close":563},"2023-06-23",8.609999656677246,{"date":565,"close":566},"2023-06-30",8.960000038146973,{"date":568,"close":524},"2023-07-07",{"date":570,"close":373},"2023-07-14",{"date":572,"close":573},"2023-07-21",10.489999771118164,{"date":575,"close":576},"2023-07-28",10.829999923706055,{"date":578,"close":579},"2023-08-04",11.180000305175781,{"date":581,"close":582},"2023-08-11",11.699999809265137,{"date":584,"close":585},"2023-08-18",10.5,{"date":587,"close":588},"2023-08-25",10.420000076293945,{"date":590,"close":591},"2023-09-01",10.520000457763672,{"date":593,"close":594},"2023-09-08",10.270000457763672,{"date":596,"close":423},"2023-09-15",{"date":598,"close":599},"2023-09-22",8.399999618530273,{"date":601,"close":602},"2023-09-29",8.180000305175781,{"date":604,"close":605},"2023-10-06",7.940000057220459,{"date":607,"close":608},"2023-10-13",7.75,{"date":610,"close":611},"2023-10-20",7.309999942779541,{"date":613,"close":614},"2023-10-27",7.300000190734863,{"date":616,"close":617},"2023-11-03",8.630000114440918,{"date":619,"close":620},"2023-11-10",8.329999923706055,{"date":622,"close":623},"2023-11-17",9.010000228881836,{"date":625,"close":626},"2023-11-24",9.029999732971191,{"date":628,"close":629},"2023-12-01",9.869999885559082,{"date":631,"close":632},"2023-12-08",10.510000228881836,{"date":634,"close":635},"2023-12-15",13.739999771118164,{"date":637,"close":638},"2023-12-22",14.729999542236328,{"date":640,"close":641},"2023-12-29",14.479999542236328,{"date":643,"close":644},"2024-01-05",12.630000114440918,{"date":646,"close":647},"2024-01-12",12.279999732971191,{"date":649,"close":650},"2024-01-19",12.220000267028809,{"date":652,"close":653},"2024-01-26",12.239999771118164,{"date":655,"close":656},"2024-02-02",12.510000228881836,{"date":658,"close":659},"2024-02-09",11.550000190734863,{"date":661,"close":662},"2024-02-16",11.369999885559082,{"date":664,"close":665},"2024-02-23",11.5600004196167,{"date":667,"close":668},"2024-03-01",12.869999885559082,{"date":670,"close":671},"2024-03-08",12.720000267028809,{"date":673,"close":674},"2024-03-15",12.3100004196167,{"date":676,"close":677},"2024-03-22",14.130000114440918,{"date":679,"close":680},"2024-03-28",14.550000190734863,{"date":682,"close":683},"2024-04-05",12.949999809265137,{"date":685,"close":686},"2024-04-12",12.25,{"date":688,"close":689},"2024-04-19",11.680000305175781,{"date":691,"close":692},"2024-04-26",12.350000381469727,{"date":694,"close":695},"2024-05-03",13.300000190734863,{"date":697,"close":698},"2024-05-10",13.670000076293945,{"date":700,"close":701},"2024-05-17",14.119999885559082,{"date":703,"close":704},"2024-05-24",13.84000015258789,{"date":706,"close":707},"2024-05-31",13.899999618530273,{"date":709,"close":710},"2024-06-07",14.239999771118164,{"date":712,"close":713},"2024-06-14",14.6899995803833,{"date":715,"close":716},"2024-06-21",14.109999656677246,{"date":718,"close":719},"2024-06-28",13.699999809265137,{"date":721,"close":722},"2024-07-05",13.930000305175781,{"date":724,"close":725},"2024-07-12",14.329999923706055,{"date":727,"close":728},"2024-07-19",14.720000267028809,{"date":730,"close":731},"2024-07-26",15.90999984741211,{"date":733,"close":734},"2024-08-02",17.25,{"date":736,"close":737},"2024-08-09",17.969999313354492,{"date":739,"close":740},"2024-08-16",18.829999923706055,{"date":742,"close":743},"2024-08-23",20.809999465942383,{"date":745,"close":746},"2024-08-30",19.649999618530273,{"date":748,"close":749},"2024-09-06",19.309999465942383,{"date":751,"close":752},"2024-09-13",19.6200008392334,{"date":754,"close":740},"2024-09-20",{"date":756,"close":757},"2024-09-27",18.93000030517578,{"date":759,"close":760},"2024-10-04",17.520000457763672,{"date":762,"close":763},"2024-10-11",17.739999771118164,{"date":765,"close":766},"2024-10-18",18.010000228881836,{"date":768,"close":769},"2024-10-25",16.290000915527344,{"date":771,"close":772},"2024-11-01",15.710000038146973,{"date":774,"close":775},"2024-11-08",15.869999885559082,{"date":777,"close":778},"2024-11-15",13.600000381469727,{"date":780,"close":635},"2024-11-22",{"date":782,"close":783},"2024-11-29",14.529999732971191,{"date":785,"close":786},"2024-12-06",13.569999694824219,{"date":788,"close":789},"2024-12-13",12.109999656677246,{"date":791,"close":792},"2024-12-20",11.819999694824219,{"date":794,"close":795},"2024-12-27",11.100000381469727,{"date":797,"close":798},"2025-01-03",10.979999542236328,{"date":800,"close":801},"2025-01-10",10.279999732971191,{"date":803,"close":804},"2025-01-17",11.869999885559082,{"date":806,"close":807},"2025-01-24",12.020000457763672,{"date":809,"close":810},"2025-01-31",12.600000381469727,{"date":812,"close":813},"2025-02-07",12.729999542236328,{"date":815,"close":816},"2025-02-14",13.100000381469727,{"date":818,"close":819},"2025-02-21",13.25,{"date":821,"close":174},"2025-02-28",{"date":823,"close":824},"2025-03-07",15.770000457763672,{"date":826,"close":827},"2025-03-14",14.869999885559082,{"date":829,"close":716},"2025-03-21",{"date":831,"close":832},"2025-03-28",13.029999732971191,{"date":834,"close":835},"2025-04-04",15.399999618530273,{"date":837,"close":838},"2025-04-11",11.899999618530273,{"date":840,"close":841},"2025-04-17",12.039999961853027,{"date":843,"close":844},"2025-04-25",12.829999923706055,{"date":846,"close":847},"2025-05-02",12.619999885559082,{"date":849,"close":850},"2025-05-09",11.109999656677246,{"date":852,"close":853},"2025-05-16",13.239999771118164,{"date":855,"close":856},"2025-05-23",12.680000305175781,{"date":858,"close":859},"2025-05-30",12.75,{"date":861,"close":862},"2025-06-06",12.770000457763672,{"date":864,"close":865},"2025-06-13",13.760000228881836,{"date":867,"close":868},"2025-06-20",14.399999618530273,{"date":870,"close":364},"2025-06-27",{"date":872,"close":710},"2025-07-03",{"date":874,"close":875},"2025-07-11",13.680000305175781,{"date":877,"close":878},"2025-07-18",13.989999771118164,{"date":880,"close":303},"2025-07-25",{"date":882,"close":883},"2025-07-28",15.039999961853027,{"date":885,"close":886},"2025-07-29",15.199999809265137,{"date":888,"close":889},"2025-07-30",14.65999984741211,{"date":215,"close":891},14.770000457763672,{"date":893,"close":894},"2025-08-01",16.540000915527344,{"date":896,"close":897},"2025-08-04",16.8799991607666,{"date":899,"close":900},"2025-08-05",18.030000686645508,{"date":902,"close":903},"2025-08-06",18.1200008392334,{"date":905,"close":906},"2025-08-07",17.549999237060547,{"date":908,"close":909},"2025-08-08",16.809999465942383,{"date":911,"close":912},"2025-08-11",17.110000610351562,{"date":914,"close":915},"2025-08-12",18.270000457763672,{"date":917,"close":752},"2025-08-13",{"date":919,"close":920},"2025-08-14",18.719999313354492,{"date":922,"close":923},"2025-08-15",18.530000686645508,{"date":925,"close":926},"2025-08-18",17.829999923706055,{"date":928,"close":929},"2025-08-19",18.440000534057617,{"date":931,"close":932},"2025-08-20",17.760000228881836,{"date":934,"close":935},"2025-08-21",17.579999923706055,{"date":937,"close":938},"2025-08-22",19.209999084472656,{"date":940,"close":941},"2025-08-25",18.729999542236328,{"date":943,"close":944},"2025-08-26",18.940000534057617,{"date":946,"close":947},"2025-08-27",18.079999923706055,{"date":949,"close":950},"2025-08-28",17.889999389648438,{"date":952,"close":953},"2025-08-29",17.770000457763672,{"date":955,"close":956},"2025-09-02",17.15999984741211,{"date":958,"close":959},"2025-09-03",17.8799991607666,{"date":961,"close":962},"2025-09-04",19.149999618530273,{"date":964,"close":965},"2025-09-05",20.260000228881836,{"date":967,"close":968},"2025-09-08",20.479999542236328,{"date":970,"close":971},"2025-09-09",20.459999084472656,{"date":973,"close":974},"2025-09-10",20.899999618530273,{"date":976,"close":977},"2025-09-11",21.110000610351562,{"date":979,"close":980},"2025-09-12",21.100000381469727,{"date":982,"close":980},"2025-09-15",{"date":984,"close":985},"2025-09-16",20.770000457763672,{"date":987,"close":988},"2025-09-17",21.15999984741211,{"date":990,"close":991},"2025-09-18",21.139999389648438,{"date":993,"close":994},"2025-09-19",20.510000228881836,{"date":996,"close":997},"2025-09-22",19.81999969482422,{"date":999,"close":752},"2025-09-23",{"date":1001,"close":1002},"2025-09-24",19.59000015258789,{"date":1004,"close":1005},"2025-09-25",19.049999237060547,{"date":1007,"close":1008},"2025-09-26",19.510000228881836,{"date":1010,"close":1011},"2025-09-29",20.139999389648438,{"date":1013,"close":1014},"2025-09-30",19.3799991607666,{"date":1016,"close":1002},"2025-10-01",{"date":1018,"close":1019},"2025-10-02",18.3700008392334,{"date":1021,"close":1022},"2025-10-03",17.799999237060547,{"date":1024,"close":1025},"2025-10-06",16.940000534057617,{"date":1027,"close":1028},"2025-10-07",16.280000686645508,{"date":1030,"close":1031},"2025-10-08",16.219999313354492,{"date":1033,"close":1034},"2025-10-09",16.260000228881836,{"date":1036,"close":1037},"2025-10-10",16.389999389648438,{"date":1039,"close":1040},"2025-10-13",16.459999084472656,{"date":1042,"close":1043},"2025-10-14",16.920000076293945,{"date":1045,"close":1046},"2025-10-15",16.729999542236328,{"date":1048,"close":1049},"2025-10-16",16.549999237060547,{"date":1051,"close":1052},"2025-10-17",16.65999984741211,{"date":1054,"close":1055},"2025-10-20",17.1299991607666,{"date":1057,"close":1058},"2025-10-21",17.040000915527344,{"date":1060,"close":1061},"2025-10-22",17.34000015258789,{"date":1063,"close":1064},"2025-10-23",17.610000610351562,{"date":1066,"close":1067},"2025-10-24",17.8700008392334,{"date":1069,"close":1070},"2025-10-27",18.15999984741211,{"date":1072,"close":1073},"2025-10-28",17.510000228881836,{"date":1075,"close":1076},"2025-10-29",16.239999771118164,{"date":219,"close":1078},15.9399995803833,{"date":1080,"close":1052},"2025-10-31",{"date":1082,"close":1083},"2025-11-03",16.889999389648438,{"date":1085,"close":1086},"2025-11-04",16.760000228881836,{"date":1088,"close":1089},"2025-11-05",16.299999237060547,{"date":1091,"close":1092},"2025-11-06",15.609999656677246,{"date":1094,"close":329},"2025-11-07",{"date":1096,"close":1097},"2025-11-10",17.079999923706055,{"date":1099,"close":1100},"2025-11-11",17.850000381469727,{"date":1102,"close":1103},"2025-11-12",17.93000030517578,{"date":1105,"close":1106},"2025-11-13",17.149999618530273,{"date":1108,"close":1109},"2025-11-14",17.049999237060547,{"date":1111,"close":1112},"2025-11-17",16.420000076293945,{"date":1114,"close":1115},"2025-11-18",16.969999313354492,{"date":1117,"close":294},"2025-11-19",{"date":1119,"close":1120},"2025-11-20",16.170000076293945,{"date":1122,"close":1123},"2025-11-21",17.440000534057617,{"date":1125,"close":903},"2025-11-24",{"date":1127,"close":1128},"2025-11-25",19.65999984741211,{"date":1130,"close":1131},"2025-11-26",19.739999771118164,{"date":1133,"close":1134},"2025-11-28",19.979999542236328,{"date":1136,"close":1137},"2025-12-01",20.309999465942383,{"date":1139,"close":1140},"2025-12-02",19.75,{"date":1142,"close":1143},"2025-12-03",19.709999084472656,{"date":1145,"close":1146},"2025-12-04",19.389999389648438,{"date":1148,"close":1149},"2025-12-05",19.030000686645508,{"date":1151,"close":1152},"2025-12-08",18.809999465942383,{"date":1154,"close":1155},"2025-12-09",18.989999771118164,{"date":1157,"close":1158},"2025-12-10",19.239999771118164,{"date":1160,"close":1161},"2025-12-11",19.360000610351562,{"date":1163,"close":1164},"2025-12-12",18.709999084472656,{"date":1166,"close":1167},"2025-12-15",18.200000762939453,{"date":1169,"close":1170},"2025-12-16",18.219999313354492,{"date":1172,"close":1070},"2025-12-17",{"date":1174,"close":1175},"2025-12-18",18.649999618530273,{"date":1177,"close":1178},"2025-12-19",19.079999923706055,{"date":1180,"close":1181},"2025-12-22",19.229999542236328,{"date":1183,"close":1178},"2025-12-23",{"date":1185,"close":1186},"2025-12-24",19.450000762939453,{"date":1188,"close":1189},"2025-12-26",19.40999984741211,{"date":1191,"close":1192},"2025-12-29",19.3700008392334,{"date":1194,"close":1195},"2025-12-30",20.059999465942383,{"date":1197,"close":1161},"2025-12-31",{"date":1199,"close":1200},"2026-01-02",19.8799991607666,{"date":1202,"close":980},"2026-01-05",{"date":1204,"close":1205},"2026-01-06",21.209999084472656,{"date":1207,"close":1208},"2026-01-07",21.280000686645508,{"date":1210,"close":1211},"2026-01-08",21.239999771118164,{"date":1213,"close":1214},"2026-01-09",23.290000915527344,{"date":1216,"close":1217},"2026-01-12",23.18000030517578,{"date":1219,"close":1220},"2026-01-13",22.760000228881836,{"date":1222,"close":1223},"2026-01-14",22.670000076293945,{"date":1225,"close":1226},"2026-01-15",23.440000534057617,{"date":1228,"close":1229},"2026-01-16",23.239999771118164,{"date":1231,"close":1232},"2026-01-20",22.049999237060547,{"date":1234,"close":1235},"2026-01-21",21.219999313354492,{"date":1237,"close":1238},"2026-01-22",21.5,{"date":1240,"close":1241},"2026-01-23",21.06999969482422,{"date":1243,"close":1205},"2026-01-26",{"date":1245,"close":1246},"2026-01-27",21.030000686645508,{"date":1248,"close":1249},"2026-01-28",20.760000228881836,{"date":1251,"close":985},"2026-01-29",{"date":1253,"close":1103},"2026-01-30",{"date":1255,"close":1256},"2026-02-02",18.770000457763672,{"date":1258,"close":1259},"2026-02-03",20.350000381469727,{"date":1261,"close":1262},"2026-02-04",20,{"date":1264,"close":1265},"2026-02-05",19.200000762939453,{"date":1267,"close":1268},"2026-02-06",18.8799991607666,{"date":1270,"close":1271},"2026-02-09",19.610000610351562,{"date":1273,"close":1274},"2026-02-10",20.25,{"date":1276,"close":1277},"2026-02-11",18.59000015258789,{"date":1279,"close":1280},"2026-02-12",17.75,{"date":1282,"close":1283},"2026-02-13",18.68000030517578,{"date":1285,"close":1019},"2026-02-17",{"date":1287,"close":1288},"2026-02-18",18.450000762939453,{"date":1290,"close":1291},"2026-02-19",18.350000381469727,{"date":1293,"close":1294},"2026-02-20",17.979999542236328,{"date":1296,"close":288},"2026-02-23",{"date":1298,"close":1299},"2026-02-24",17.709999084472656,{"date":1301,"close":1302},"2026-02-25",17.329999923706055,{"date":224,"close":953},{"date":1305,"close":1306},"2026-02-27",18.190000534057617,{"date":1308,"close":1309},"2026-03-02",16.790000915527344,{"date":1311,"close":1312},"2026-03-03",16.43000030517578,{"date":1314,"close":1315},"2026-03-04",16.6299991607666,{"date":1317,"close":1318},"2026-03-05",15.65999984741211,{"date":1320,"close":1321},"2026-03-06",14.949999809265137,{"date":1323,"close":1324},"2026-03-09",15.59000015258789,{"date":1326,"close":1327},"2026-03-10",15.5,{"date":1329,"close":1330},"2026-03-11",15.149999618530273,{"date":1332,"close":1333},"2026-03-12",14.579999923706055,{"date":1335,"close":1336},"2026-03-13",14.140000343322754,{"date":1338,"close":1339},"2026-03-16",14.760000228881836,{"date":1341,"close":1342},"2026-03-17",14.84000015258789,{"date":1344,"close":1345},"2026-03-18",14.229999542236328,{"date":1347,"close":1348},"2026-03-19",14.649999618530273,{"date":1350,"close":1351},"2026-03-20",13.649999618530273,{"date":1353,"close":1354},"2026-03-23",14.260000228881836,{"date":1356,"close":1357},"2026-03-24",14.170000076293945,{"date":1359,"close":1360},"2026-03-25",14.289999961853027,{"date":1362,"close":1363},"2026-03-26",13.949999809265137,{"date":1365,"close":698},"2026-03-27",{"date":1367,"close":1368},"2026-03-30",13.489999771118164,{"date":183,"close":147},{"date":152,"close":1371},14.430000305175781,{"date":1373,"close":1374},"2026-04-02",14.960000038146973,{"date":1376,"close":1377},"2026-04-06",15.029999732971191,{"date":105,"close":1379},14.510000228881836,{"date":1381,"close":886},"2026-04-08",{"date":1383,"close":1384},"2026-04-09",15.020000457763672,{"date":1386,"close":1387},"2026-04-10",14.850000381469727,{"date":256,"close":1389},15.319999694824219,{"date":1391,"close":835},"2026-04-14",{"date":1393,"close":1327},"2026-04-15",{"date":1395,"close":1396},"2026-04-16",15.760000228881836,{"date":1398,"close":1315},"2026-04-17",{"date":1400,"close":1401},"2026-04-20",17.1200008392334,{"date":1403,"close":731},"2026-04-21",{"date":1405,"close":1406},"2026-04-22",15.3100004196167,{"date":1408,"close":1409},"2026-04-23",15.279999732971191,{"date":1411,"close":1412},"2026-04-24",15.600000381469727,{"date":1414,"close":1415},"2026-04-27",15.449999809265137,{"date":1417,"close":1406},"2026-04-28",{"date":1419,"close":868},"2026-04-29",{"date":1421,"close":1422},"2026-04-30",14.619999885559082,{"date":249,"close":1424},14.640000343322754,{"date":1426,"close":1427},"2026-05-04",14.010000228881836,{"date":1429,"close":1430},"2026-05-05",14.09000015258789,{"date":93,"close":1348},{"date":229,"close":1433},14.149999618530273,{"date":1435,"close":323},"2026-05-08",{"date":1437,"close":1438},"2026-05-11",14.829999923706055,{"date":1440,"close":1441},"2026-05-12",14.800000190734863,{"date":1443,"close":704},"2026-05-13",{"date":1445,"close":1446},"2026-05-14",14.279999732971191,{"date":1448,"close":1449},"2026-05-15",13.350000381469727,{"date":1451,"close":1452},"2026-05-18",13.039999961853027,{"date":1454,"close":1455},"2026-05-19",12.670000076293945,{"date":1457,"close":1458},"2026-05-20",13.630000114440918,{"date":1460,"close":1461},"2026-05-21",13.869999885559082,{"date":1463,"close":1464},"2026-05-22",13.789999961853027,{"date":1466,"close":1467},"2026-05-26",14.039999961853027,{"date":1469,"close":1470},"2026-05-27",14.270000457763672,{"date":1472,"close":868},"2026-05-28",{"date":1474,"close":1379},"2026-05-29",{"date":1476,"close":1477},"2026-06-01",14.180000305175781,{"date":1479,"close":1480},"2026-06-02",14.029999732971191,{"date":1482,"close":1483},"2026-06-03",12.9399995803833,{"date":1485,"close":1486},"2026-06-04",13.229999542236328,{"date":1488,"close":1489},"2026-06-05",12.649999618530273,{"date":1491,"close":692},"2026-06-08",{"date":1493,"close":1494},"2026-06-09",13.180000305175781,{"date":45,"close":1496},12.539999961853027,{"date":1498,"close":1499},"2026-06-11",13.430000305175781,{"date":1501,"close":1502},"2026-06-12",13.069999694824219,{"date":1504,"close":1505},"2026-06-15",13.90999984741211,{"date":1507,"close":1508},"2026-06-16",13.920000076293945,{"date":1510,"close":1511},"2026-06-17",13.220000267028809,{"date":1513,"close":1514},"2026-06-18",14.420000076293945,{"date":1516,"close":1517},"2026-06-22",13.34000015258789,{"date":1519,"close":1520},"2026-06-23",13.470000267028809,{"date":1522,"close":638},"2026-06-24",{"date":1524,"close":1525},"2026-06-25",14.779999732971191,{"date":1527,"close":303},"2026-06-26",{"date":1529,"close":1327},"2026-06-29",{"date":1531,"close":1532},"2026-06-30",15.75,{"date":1534,"close":1535},"2026-07-01",15.850000381469727,{"date":1537,"close":824},"2026-07-02",{"date":1539,"close":1540},"2026-07-06",15.550000190734863,{"date":1542,"close":1543},"2026-07-07",14.630000114440918,{"date":1545,"close":340},"2026-07-08",{"date":1547,"close":1548},"2026-07-09",14.5600004196167,{"date":1550,"close":1551},"2026-07-10",14.390000343322754,{"date":1553,"close":1505},"2026-07-13",{"date":1555,"close":1556},"2026-07-14",14.300000190734863,{"date":1558,"close":1559},"2026-07-15",14.600000381469727,{"date":1561,"close":1562},"2026-07-16",14.899999618530273,{"date":1564,"close":1565},"2026-07-17",14.539999961853027,{"date":1567,"close":878},"2026-07-20",{"date":1569,"close":1351},"2026-07-21",{"date":1571,"close":1572},"2026-07-22",13.4399995803833,{"date":1574,"close":1575},"2026-07-23",12.779999732971191,{"date":1577,"close":1578},"2026-07-24",13.050000190734863,{"date":1580,"close":1368},"2026-07-27",{"date":181,"close":1582},13.979999542236328,{"count":185,"fetchedAt":1584,"source":176},"2026-07-31T09:15:46.135Z",1785489346093]