[{"data":1,"prerenderedAt":1854},["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-VHC":25,"$f3yiy9obyqzvb":26,"ticker-mcap-VHC":942,"ticker-profile-VHC":948,"ticker-earnings-VHC":961,"ticker-congress-VHC":988,"i-lucide:download":1850,"i-lucide:info":1852},{"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":939},{"identity":28,"transactions":33,"sectorSlug":195,"relatedTickers":196,"landing":215,"priceSeries":227},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1082324","VirnetX Holding Corp","Finance & Insurance","VHC",[34,53,60,68,77,84,92,99,112,118,124,138,148,154,160,165,177,187],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-09-15T00:26:21.000Z","0001404771-26-000004-0","4","2026-09-10","Larsen Kendall","President & CEO","D",11.483,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1404771\u002F000140477126000004\u002F0001404771-26-000004-index.htm",8000,352058,91864,"S","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},12,"2026-09-02T23:41:07.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":47,"transactionDate":58,"intentLabel":48,"signalQuality":49,"insiderHistory":59},"0001404771-26-000004-1",11.373,344058,90984,"2026-09-11",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":62,"rawFilingUrl":43,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":47,"transactionDate":66,"intentLabel":48,"signalQuality":49,"insiderHistory":67},"0001404771-26-000004-2",11.174,4425,339633,49444.95,"2026-09-14",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":47,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"0001404771-26-000002-0","2026-08-31",11.168,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1404771\u002F000140477126000002\u002F0001404771-26-000002-index.htm",5000,369633,55839.99999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":79,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"0001404771-26-000002-1",11.001,364633,55005,"2026-09-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":86,"rawFilingUrl":72,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":47,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":91},"0001404771-26-000002-2",11.426,4057,360576,46355.282,"2026-09-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":94,"rawFilingUrl":72,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":47,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":98},"0001404771-26-000002-3",12.132,518,360058,6284.376,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":47,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":109},"2026-09-02T00:00:00.000Z","0001608933-26-000004-0","Feiner Gary","",11.172,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608933\u002F000160893326000004\u002F0001608933-26-000004-index.htm",3749,20625,41883.828,{"daysSinceLastFiling":110,"isFirstFiling":6,"priorFilingDate":111},280,"2025-11-26T00:00:00.000Z",{"cik":29,"filedAt":100,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":114,"rawFilingUrl":105,"shares":115,"sharesOwnedAfter":116,"totalValue":114,"transactionCode":47,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":117},"0001608933-26-000004-1",12.03,1,20624,{"daysSinceLastFiling":110,"isFirstFiling":6,"priorFilingDate":111},{"cik":29,"filedAt":100,"filingId":119,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":79,"rawFilingUrl":105,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":47,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":123},"0001608933-26-000004-2",3750,16874,41253.75,{"daysSinceLastFiling":110,"isFirstFiling":6,"priorFilingDate":111},{"cik":29,"filedAt":125,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":41,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":137},"2026-07-13T00:00:00.000Z","0001882685-26-000002-0","Allanson Katherine","Chief Financial Officer",11.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882685\u002F000188268526000002\u002F0001882685-26-000002-index.htm",100,31205,1195,"F","2026-07-06","Tax withholding","non-discretionary",{"cik":29,"filedAt":139,"filingId":140,"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":141,"ownerTitle":103,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":145,"transactionDate":146,"intentLabel":147,"signalQuality":137},"2026-06-25T00:00:00.000Z","0001241556-26-000005-0","O'BRIEN THOMAS M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1241556\u002F000124155626000005\u002F0001241556-26-000005-index.htm",7500,35457,"A","2026-06-11","Stock award",{"cik":29,"filedAt":149,"filingId":150,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":103,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":152,"shares":143,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":145,"transactionDate":146,"intentLabel":147,"signalQuality":137},"2026-06-15T23:26:05.000Z","0001404851-26-000002-0","Angelo Michael F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1404851\u002F000140485126000002\u002F0001404851-26-000002-index.htm",29209,{"cik":29,"filedAt":155,"filingId":156,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":103,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":158,"shares":143,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":145,"transactionDate":146,"intentLabel":147,"signalQuality":137},"2026-06-15T23:25:13.000Z","0001806477-26-000002-0","Chow Heidy Kingwan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1806477\u002F000180647726000002\u002F0001806477-26-000002-index.htm",37500,{"cik":29,"filedAt":161,"filingId":162,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":163,"shares":143,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":145,"transactionDate":146,"intentLabel":147,"signalQuality":137},"2026-06-15T23:24:23.000Z","0001608933-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608933\u002F000160893326000002\u002F0001608933-26-000002-index.htm",24374,{"cik":29,"filedAt":166,"filingId":167,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"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":141,"ownerTitle":103,"ownershipType":41,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":174,"transactionDate":168,"intentLabel":175,"signalQuality":176},"2025-12-03T00:00:00.000Z","0001241556-25-000004-0","2025-12-03",10.104,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1241556\u002F000124155625000004\u002F0001241556-25-000004-index.htm",625,27957,6314.999999999999,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":111,"filingId":178,"formType":37,"originalSubmissionDate":25,"periodOfReport":179,"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":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":121,"totalValue":183,"transactionCode":47,"transactionDate":179,"intentLabel":184,"signalQuality":185,"insiderHistory":186},"0001608933-25-000004-0","2025-11-26",22.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608933\u002F000160893325000004\u002F0001608933-25-000004-index.htm",1875,42562.5,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":188,"formType":37,"originalSubmissionDate":25,"periodOfReport":189,"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":151,"ownerTitle":103,"ownershipType":41,"pricePerShare":190,"rawFilingUrl":191,"shares":171,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":47,"transactionDate":189,"intentLabel":184,"signalQuality":185,"insiderHistory":194},"0001404851-25-000004-0","2025-11-24",20.8885,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1404851\u002F000140485125000004\u002F0001404851-25-000004-index.htm",21709,13055.3125,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[197,200,203,206,209,212],{"ticker":198,"issuerName":199},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":201,"issuerName":202},"CRCL","Circle Internet Group, Inc.",{"ticker":204,"issuerName":205},"COIN","Coinbase Global, Inc.",{"ticker":207,"issuerName":208},"HOOD","Robinhood Markets, Inc.",{"ticker":210,"issuerName":211},"CHYM","Chime Financial, Inc.",{"ticker":213,"issuerName":214},"TRUP","TRUPANION, INC.",[216,217,218,219,221,222,223,224,225,226],{"filingId":36,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":24,"priorFilingDate":52},{"filingId":54,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":24,"priorFilingDate":52},{"filingId":61,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":24,"priorFilingDate":52},{"filingId":69,"sinceFilingPct":220,"asOfDate":66,"inCluster":6,"isPlanned":24,"priorFilingDate":25},-0.02035402584322321,{"filingId":78,"sinceFilingPct":220,"asOfDate":66,"inCluster":6,"isPlanned":24,"priorFilingDate":25},{"filingId":85,"sinceFilingPct":220,"asOfDate":66,"inCluster":6,"isPlanned":24,"priorFilingDate":25},{"filingId":93,"sinceFilingPct":220,"asOfDate":66,"inCluster":6,"isPlanned":24,"priorFilingDate":25},{"filingId":101,"sinceFilingPct":220,"asOfDate":66,"inCluster":6,"isPlanned":24,"priorFilingDate":111},{"filingId":113,"sinceFilingPct":220,"asOfDate":66,"inCluster":6,"isPlanned":24,"priorFilingDate":111},{"filingId":119,"sinceFilingPct":220,"asOfDate":66,"inCluster":6,"isPlanned":24,"priorFilingDate":111},[228,231,234,237,240,243,246,249,251,254,257,259,262,265,268,271,274,277,280,282,285,288,291,294,296,299,302,305,308,311,314,317,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,375,378,380,383,386,389,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,515,517,520,523,526,529,531,534,537,540,543,546,549,552,555,558,561,564,567,570,572,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,657,660,663,666,669,672,675,678,681,683,686,689,692,695,698,701,704,707,709,712,715,718,721,724,727,730,733,736,739,742,744,747,750,753,756,759,762,765,768,769,772,775,778,781,784,787,790,793,796,799,801,804,806,808,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,863,866,868,870,872,875,878,881,884,887,890,893,896,898,901,904,907,909,912,914,917,919,921,923,926,929,931,933,935,937],{"date":229,"close":230},"2025-09-15",16.950000762939453,{"date":232,"close":233},"2025-09-16",15.770000457763672,{"date":235,"close":236},"2025-09-17",16.020000457763672,{"date":238,"close":239},"2025-09-18",17.100000381469727,{"date":241,"close":242},"2025-09-19",17.510000228881836,{"date":244,"close":245},"2025-09-22",17.200000762939453,{"date":247,"close":248},"2025-09-23",17.299999237060547,{"date":250,"close":248},"2025-09-24",{"date":252,"close":253},"2025-09-25",17.450000762939453,{"date":255,"close":256},"2025-09-26",17.139999389648438,{"date":258,"close":256},"2025-09-29",{"date":260,"close":261},"2025-09-30",17.989999771118164,{"date":263,"close":264},"2025-10-01",17.5,{"date":266,"close":267},"2025-10-02",16.90999984741211,{"date":269,"close":270},"2025-10-03",16.5,{"date":272,"close":273},"2025-10-06",16.770000457763672,{"date":275,"close":276},"2025-10-07",16.559999465942383,{"date":278,"close":279},"2025-10-08",16.540000915527344,{"date":281,"close":270},"2025-10-09",{"date":283,"close":284},"2025-10-10",15.9399995803833,{"date":286,"close":287},"2025-10-13",16.979999542236328,{"date":289,"close":290},"2025-10-14",16.200000762939453,{"date":292,"close":293},"2025-10-15",17,{"date":295,"close":293},"2025-10-16",{"date":297,"close":298},"2025-10-17",23.8700008392334,{"date":300,"close":301},"2025-10-20",19.90999984741211,{"date":303,"close":304},"2025-10-21",20.280000686645508,{"date":306,"close":307},"2025-10-22",20.389999389648438,{"date":309,"close":310},"2025-10-23",21.260000228881836,{"date":312,"close":313},"2025-10-24",21.809999465942383,{"date":315,"close":316},"2025-10-27",20.260000228881836,{"date":318,"close":316},"2025-10-28",{"date":320,"close":321},"2025-10-29",21.200000762939453,{"date":323,"close":324},"2025-10-30",21.950000762939453,{"date":326,"close":327},"2025-10-31",22.899999618530273,{"date":329,"close":330},"2025-11-03",24.84000015258789,{"date":332,"close":333},"2025-11-04",23.059999465942383,{"date":335,"close":336},"2025-11-05",23.93000030517578,{"date":338,"close":339},"2025-11-06",22.639999389648438,{"date":341,"close":342},"2025-11-07",23,{"date":344,"close":345},"2025-11-10",23.209999084472656,{"date":347,"close":348},"2025-11-11",23.34000015258789,{"date":350,"close":351},"2025-11-12",22.100000381469727,{"date":353,"close":354},"2025-11-13",22.139999389648438,{"date":356,"close":357},"2025-11-14",23.149999618530273,{"date":359,"close":360},"2025-11-17",23.110000610351562,{"date":362,"close":363},"2025-11-18",24.520000457763672,{"date":365,"close":366},"2025-11-19",23.809999465942383,{"date":368,"close":369},"2025-11-20",22.68000030517578,{"date":371,"close":372},"2025-11-21",21.760000228881836,{"date":189,"close":374},20.219999313354492,{"date":376,"close":377},"2025-11-25",23.229999542236328,{"date":179,"close":379},23.81999969482422,{"date":381,"close":382},"2025-11-28",22.149999618530273,{"date":384,"close":385},"2025-12-01",21.5,{"date":387,"close":388},"2025-12-02",19.200000762939453,{"date":168,"close":390},19.549999237060547,{"date":392,"close":393},"2025-12-04",19.110000610351562,{"date":395,"close":396},"2025-12-05",18.559999465942383,{"date":398,"close":399},"2025-12-08",19.3700008392334,{"date":401,"close":402},"2025-12-09",22.030000686645508,{"date":404,"close":405},"2025-12-10",21,{"date":407,"close":408},"2025-12-11",20.239999771118164,{"date":410,"close":411},"2025-12-12",18.709999084472656,{"date":413,"close":414},"2025-12-15",18.190000534057617,{"date":416,"close":417},"2025-12-16",18.610000610351562,{"date":419,"close":420},"2025-12-17",18.15999984741211,{"date":422,"close":423},"2025-12-18",17.809999465942383,{"date":425,"close":426},"2025-12-19",18.25,{"date":428,"close":429},"2025-12-22",16.860000610351562,{"date":431,"close":432},"2025-12-23",17.309999465942383,{"date":434,"close":435},"2025-12-24",18.43000030517578,{"date":437,"close":438},"2025-12-26",18,{"date":440,"close":441},"2025-12-29",17.290000915527344,{"date":443,"close":444},"2025-12-30",17.049999237060547,{"date":446,"close":447},"2025-12-31",16.690000534057617,{"date":449,"close":450},"2026-01-02",17.209999084472656,{"date":452,"close":453},"2026-01-05",18.030000686645508,{"date":455,"close":456},"2026-01-06",18.309999465942383,{"date":458,"close":417},"2026-01-07",{"date":460,"close":461},"2026-01-08",19.780000686645508,{"date":463,"close":464},"2026-01-09",20.1299991607666,{"date":466,"close":467},"2026-01-12",20.5,{"date":469,"close":470},"2026-01-13",20.290000915527344,{"date":472,"close":473},"2026-01-14",20.6299991607666,{"date":475,"close":476},"2026-01-15",23.170000076293945,{"date":478,"close":479},"2026-01-16",22.56999969482422,{"date":481,"close":482},"2026-01-20",21.030000686645508,{"date":484,"close":485},"2026-01-21",21.649999618530273,{"date":487,"close":488},"2026-01-22",22.40999984741211,{"date":490,"close":491},"2026-01-23",22.31999969482422,{"date":493,"close":494},"2026-01-26",21.280000686645508,{"date":496,"close":497},"2026-01-27",21.170000076293945,{"date":499,"close":500},"2026-01-28",19.329999923706055,{"date":502,"close":503},"2026-01-29",19.34000015258789,{"date":505,"close":506},"2026-01-30",20.31999969482422,{"date":508,"close":509},"2026-02-02",20.34000015258789,{"date":511,"close":512},"2026-02-03",19.559999465942383,{"date":514,"close":417},"2026-02-04",{"date":516,"close":438},"2026-02-05",{"date":518,"close":519},"2026-02-06",18.239999771118164,{"date":521,"close":522},"2026-02-09",18.399999618530273,{"date":524,"close":525},"2026-02-10",17.889999389648438,{"date":527,"close":528},"2026-02-11",17.790000915527344,{"date":530,"close":396},"2026-02-12",{"date":532,"close":533},"2026-02-13",17.850000381469727,{"date":535,"close":536},"2026-02-17",19.079999923706055,{"date":538,"close":539},"2026-02-18",17.700000762939453,{"date":541,"close":542},"2026-02-19",17.649999618530273,{"date":544,"close":545},"2026-02-20",17.770000457763672,{"date":547,"close":548},"2026-02-23",16.010000228881836,{"date":550,"close":551},"2026-02-24",14.479999542236328,{"date":553,"close":554},"2026-02-25",14.430000305175781,{"date":556,"close":557},"2026-02-26",15.760000228881836,{"date":559,"close":560},"2026-02-27",16.299999237060547,{"date":562,"close":563},"2026-03-02",14.649999618530273,{"date":565,"close":566},"2026-03-03",14.329999923706055,{"date":568,"close":569},"2026-03-04",14.609999656677246,{"date":571,"close":236},"2026-03-05",{"date":573,"close":253},"2026-03-06",{"date":575,"close":576},"2026-03-09",18.65999984741211,{"date":578,"close":579},"2026-03-10",16.229999542236328,{"date":581,"close":582},"2026-03-11",16,{"date":584,"close":585},"2026-03-12",15.649999618530273,{"date":587,"close":588},"2026-03-13",16.329999923706055,{"date":590,"close":591},"2026-03-16",15.260000228881836,{"date":593,"close":594},"2026-03-17",15.350000381469727,{"date":596,"close":597},"2026-03-18",15.699999809265137,{"date":599,"close":600},"2026-03-19",14.279999732971191,{"date":602,"close":603},"2026-03-20",14.010000228881836,{"date":605,"close":606},"2026-03-23",16.170000076293945,{"date":608,"close":609},"2026-03-24",16.68000030517578,{"date":611,"close":612},"2026-03-25",16.700000762939453,{"date":614,"close":615},"2026-03-26",15.119999885559082,{"date":617,"close":618},"2026-03-27",14.050000190734863,{"date":620,"close":621},"2026-03-30",13.460000038146973,{"date":623,"close":624},"2026-03-31",14.109999656677246,{"date":626,"close":627},"2026-04-01",15.020000457763672,{"date":629,"close":630},"2026-04-02",15.239999771118164,{"date":632,"close":633},"2026-04-06",14.630000114440918,{"date":635,"close":636},"2026-04-07",15.100000381469727,{"date":638,"close":639},"2026-04-08",16.219999313354492,{"date":641,"close":642},"2026-04-09",15.779999732971191,{"date":644,"close":645},"2026-04-10",14.3100004196167,{"date":647,"close":648},"2026-04-13",14.550000190734863,{"date":650,"close":651},"2026-04-14",13.789999961853027,{"date":653,"close":654},"2026-04-15",14.25,{"date":656,"close":554},"2026-04-16",{"date":658,"close":659},"2026-04-17",15.069999694824219,{"date":661,"close":662},"2026-04-20",17.780000686645508,{"date":664,"close":665},"2026-04-21",15.609999656677246,{"date":667,"close":668},"2026-04-22",15.430000305175781,{"date":670,"close":671},"2026-04-23",14.380000114440918,{"date":673,"close":674},"2026-04-24",14.34000015258789,{"date":676,"close":677},"2026-04-27",14.4399995803833,{"date":679,"close":680},"2026-04-28",13.930000305175781,{"date":682,"close":654},"2026-04-29",{"date":684,"close":685},"2026-04-30",13.380000114440918,{"date":687,"close":688},"2026-05-01",13.010000228881836,{"date":690,"close":691},"2026-05-04",12.859999656677246,{"date":693,"close":694},"2026-05-05",12.25,{"date":696,"close":697},"2026-05-06",12.84000015258789,{"date":699,"close":700},"2026-05-07",12.640000343322754,{"date":702,"close":703},"2026-05-08",13.15999984741211,{"date":705,"close":706},"2026-05-11",14,{"date":708,"close":651},"2026-05-12",{"date":710,"close":711},"2026-05-13",12.720000267028809,{"date":713,"close":714},"2026-05-14",13.40999984741211,{"date":716,"close":717},"2026-05-15",14.239999771118164,{"date":719,"close":720},"2026-05-18",13.729999542236328,{"date":722,"close":723},"2026-05-19",13.609999656677246,{"date":725,"close":726},"2026-05-20",13.649999618530273,{"date":728,"close":729},"2026-05-21",13.890000343322754,{"date":731,"close":732},"2026-05-22",13.550000190734863,{"date":734,"close":735},"2026-05-26",13.770000457763672,{"date":737,"close":738},"2026-05-27",15.3100004196167,{"date":740,"close":741},"2026-05-28",14.579999923706055,{"date":743,"close":253},"2026-05-29",{"date":745,"close":746},"2026-06-01",17.540000915527344,{"date":748,"close":749},"2026-06-02",16.760000228881836,{"date":751,"close":752},"2026-06-03",15.149999618530273,{"date":754,"close":755},"2026-06-04",15.359999656677246,{"date":757,"close":758},"2026-06-05",14.899999618530273,{"date":760,"close":761},"2026-06-08",13.899999618530273,{"date":763,"close":764},"2026-06-09",13.25,{"date":766,"close":767},"2026-06-10",12.789999961853027,{"date":146,"close":711},{"date":770,"close":771},"2026-06-12",12.649999618530273,{"date":773,"close":774},"2026-06-15",12.670000076293945,{"date":776,"close":777},"2026-06-16",12.5,{"date":779,"close":780},"2026-06-17",12.489999771118164,{"date":782,"close":783},"2026-06-18",12.529999732971191,{"date":785,"close":786},"2026-06-22",11.65999984741211,{"date":788,"close":789},"2026-06-23",12.34000015258789,{"date":791,"close":792},"2026-06-24",11.979999542236328,{"date":794,"close":795},"2026-06-25",11.789999961853027,{"date":797,"close":798},"2026-06-26",12.989999771118164,{"date":800,"close":774},"2026-06-29",{"date":802,"close":803},"2026-06-30",12.699999809265137,{"date":805,"close":780},"2026-07-01",{"date":807,"close":777},"2026-07-02",{"date":135,"close":809},11.949999809265137,{"date":811,"close":812},"2026-07-07",11.770000457763672,{"date":814,"close":815},"2026-07-08",11,{"date":817,"close":818},"2026-07-09",10.359999656677246,{"date":820,"close":821},"2026-07-10",10.279999732971191,{"date":823,"close":824},"2026-07-13",10.460000038146973,{"date":826,"close":827},"2026-07-14",10.220000267028809,{"date":829,"close":830},"2026-07-15",10.9399995803833,{"date":832,"close":833},"2026-07-16",11.149999618530273,{"date":835,"close":836},"2026-07-17",11.84000015258789,{"date":838,"close":839},"2026-07-20",13.699999809265137,{"date":841,"close":842},"2026-07-21",12.4399995803833,{"date":844,"close":845},"2026-07-22",12.260000228881836,{"date":847,"close":848},"2026-07-23",12.449999809265137,{"date":850,"close":851},"2026-07-27",12.180000305175781,{"date":853,"close":854},"2026-07-28",13,{"date":856,"close":857},"2026-07-29",12.850000381469727,{"date":859,"close":860},"2026-07-30",13.0600004196167,{"date":862,"close":854},"2026-07-31",{"date":864,"close":865},"2026-08-03",13.5600004196167,{"date":867,"close":865},"2026-08-04",{"date":869,"close":591},"2026-08-05",{"date":871,"close":548},"2026-08-06",{"date":873,"close":874},"2026-08-07",15.079999923706055,{"date":876,"close":877},"2026-08-10",14.350000381469727,{"date":879,"close":880},"2026-08-11",14.670000076293945,{"date":882,"close":883},"2026-08-12",15.720000267028809,{"date":885,"close":886},"2026-08-13",15.489999771118164,{"date":888,"close":889},"2026-08-14",15,{"date":891,"close":892},"2026-08-17",13.539999961853027,{"date":894,"close":895},"2026-08-18",14.539999961853027,{"date":897,"close":729},"2026-08-19",{"date":899,"close":900},"2026-08-20",13.210000038146973,{"date":902,"close":903},"2026-08-21",12.600000381469727,{"date":905,"close":906},"2026-08-24",12.359999656677246,{"date":908,"close":767},"2026-08-25",{"date":910,"close":911},"2026-08-26",13.1899995803833,{"date":913,"close":783},"2026-08-27",{"date":915,"close":916},"2026-08-28",12.119999885559082,{"date":70,"close":918},11.800000190734863,{"date":82,"close":920},11.279999732971191,{"date":90,"close":922},11.300000190734863,{"date":924,"close":925},"2026-09-03",11.4399995803833,{"date":927,"close":928},"2026-09-04",11.649999618530273,{"date":930,"close":918},"2026-09-08",{"date":932,"close":792},"2026-09-09",{"date":38,"close":934},11.569999694824219,{"date":58,"close":936},11.5,{"date":66,"close":938},11.069999694824219,{"count":438,"fetchedAt":940,"source":941},"2026-09-15T10:17:22.451Z","sqlite",{"data":943,"meta":946},{"value":944,"quality":945,"closeDate":66,"ageDays":115,"sharesAsOf":873},46678126.02318573,"fresh",{"count":115,"fetchedAt":947,"source":941},"2026-09-15T10:17:22.453Z",{"data":949,"meta":960},{"ticker":32,"ceo":950,"industry":951,"fullTimeEmployees":405,"ipoDate":952,"country":953,"state":954,"city":955,"website":956,"exchangeShort":25,"marketCap":25,"beta":957,"range52w":958,"fetchedAt":959},"Kendall Larsen","Software - Infrastructure","1999-07-30","US","NV","Zephyr Cove","https:\u002F\u002Fwww.virnetx.com",2.265,"9.82-29","2026-08-30T03:01:09.110Z",{"count":115,"fetchedAt":947,"source":941},{"data":962,"meta":987},{"ticker":32,"points":963},[964,968,972,975,978,981,984],{"ticker":32,"fiscalQuarter":965,"reportDate":966,"fiscalPeriodEnd":966,"epsActual":967,"epsEstimated":25,"time":25},"2025Q2","2025-05-14",-1.01,{"ticker":32,"fiscalQuarter":969,"reportDate":970,"fiscalPeriodEnd":970,"epsActual":971,"epsEstimated":25,"time":25},"2025Q3","2025-08-12",-0.99,{"ticker":32,"fiscalQuarter":973,"reportDate":356,"fiscalPeriodEnd":356,"epsActual":974,"epsEstimated":25,"time":25},"2025Q4",-1.18,{"ticker":32,"fiscalQuarter":976,"reportDate":608,"fiscalPeriodEnd":608,"epsActual":977,"epsEstimated":25,"time":25},"2026Q1",-1.83,{"ticker":32,"fiscalQuarter":979,"reportDate":716,"fiscalPeriodEnd":716,"epsActual":980,"epsEstimated":25,"time":25},"2026Q2",-1.16,{"ticker":32,"fiscalQuarter":982,"reportDate":888,"fiscalPeriodEnd":888,"epsActual":983,"epsEstimated":25,"time":25},"2026Q3",-1.2,{"ticker":32,"fiscalQuarter":985,"reportDate":986,"fiscalPeriodEnd":986,"epsActual":25,"epsEstimated":25,"time":25},"2026Q4","2026-11-13",{"count":115,"fetchedAt":947,"source":941},{"data":989,"meta":1848},{"congressTrades":990,"insiderTrades":991,"priceHistory":1010,"ticker":32},[],[992,993,994,995,996,997,998,999,1000,1001,1002,1003,1004,1005,1006,1007,1008,1009],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":47,"transactionDate":58},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":62,"rawFilingUrl":43,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":47,"transactionDate":66},{"cik":29,"filedAt":52,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":47,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":79,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":82},{"cik":29,"filedAt":52,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":86,"rawFilingUrl":72,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":47,"transactionDate":90},{"cik":29,"filedAt":52,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":94,"rawFilingUrl":72,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":47,"transactionDate":90},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":47,"transactionDate":70},{"cik":29,"filedAt":100,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":114,"rawFilingUrl":105,"shares":115,"sharesOwnedAfter":116,"totalValue":114,"transactionCode":47,"transactionDate":70},{"cik":29,"filedAt":100,"filingId":119,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":79,"rawFilingUrl":105,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":47,"transactionDate":82},{"cik":29,"filedAt":125,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":41,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":139,"filingId":140,"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":141,"ownerTitle":103,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":145,"transactionDate":146},{"cik":29,"filedAt":149,"filingId":150,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":103,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":152,"shares":143,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":145,"transactionDate":146},{"cik":29,"filedAt":155,"filingId":156,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":103,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":158,"shares":143,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":145,"transactionDate":146},{"cik":29,"filedAt":161,"filingId":162,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":163,"shares":143,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":145,"transactionDate":146},{"cik":29,"filedAt":166,"filingId":167,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"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":141,"ownerTitle":103,"ownershipType":41,"pricePerShare":169,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":174,"transactionDate":168},{"cik":29,"filedAt":111,"filingId":178,"formType":37,"originalSubmissionDate":25,"periodOfReport":179,"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":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":121,"totalValue":183,"transactionCode":47,"transactionDate":179},{"cik":29,"filedAt":111,"filingId":188,"formType":37,"originalSubmissionDate":25,"periodOfReport":189,"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":151,"ownerTitle":103,"ownershipType":41,"pricePerShare":190,"rawFilingUrl":191,"shares":171,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":47,"transactionDate":189},[1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1046,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1126,1129,1132,1135,1138,1140,1143,1146,1149,1152,1154,1157,1159,1162,1165,1168,1170,1172,1175,1178,1180,1183,1185,1187,1189,1191,1193,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1258,1260,1263,1265,1267,1270,1273,1275,1277,1280,1283,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1361,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1403,1406,1409,1412,1415,1418,1421,1424,1427,1429,1432,1435,1438,1441,1444,1446,1448,1451,1454,1457,1460,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1573,1575,1578,1581,1584,1587,1590,1593,1596,1598,1599,1600,1601,1602,1603,1604,1605,1606,1607,1608,1609,1610,1611,1612,1613,1614,1615,1616,1617,1618,1619,1620,1621,1622,1623,1624,1625,1626,1627,1628,1629,1630,1631,1632,1633,1634,1635,1636,1637,1638,1639,1640,1641,1642,1643,1644,1645,1646,1647,1648,1649,1650,1651,1652,1653,1654,1655,1656,1657,1658,1659,1660,1661,1662,1663,1664,1665,1666,1667,1668,1669,1670,1671,1672,1673,1674,1675,1676,1677,1678,1679,1680,1681,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730,1731,1732,1733,1734,1735,1736,1737,1738,1739,1740,1741,1742,1743,1744,1745,1746,1747,1748,1749,1750,1751,1752,1753,1754,1755,1756,1757,1758,1759,1760,1761,1762,1763,1764,1765,1766,1767,1768,1769,1770,1771,1772,1773,1774,1775,1776,1777,1778,1779,1780,1781,1782,1783,1784,1785,1786,1787,1788,1789,1790,1791,1792,1793,1794,1795,1796,1797,1798,1799,1800,1801,1802,1803,1804,1805,1806,1807,1808,1809,1810,1811,1812,1813,1814,1815,1816,1817,1818,1819,1820,1821,1822,1823,1824,1825,1826,1827,1828,1829,1830,1831,1832,1833,1834,1835,1836,1837,1838,1839,1840,1841,1842,1843,1844,1845,1846,1847],{"date":1012,"close":1013},"2021-09-17",84.80000305175781,{"date":1015,"close":1016},"2021-09-24",83.19999694824219,{"date":1018,"close":1019},"2021-10-01",80.19999694824219,{"date":1021,"close":1022},"2021-10-08",77.80000305175781,{"date":1024,"close":1025},"2021-10-15",79,{"date":1027,"close":1028},"2021-10-22",76.5999984741211,{"date":1030,"close":1031},"2021-10-29",77,{"date":1033,"close":1034},"2021-11-05",87.19999694824219,{"date":1036,"close":1037},"2021-11-12",82.5999984741211,{"date":1039,"close":1040},"2021-11-19",75,{"date":1042,"close":1043},"2021-11-26",53.79999923706055,{"date":1045,"close":1043},"2021-12-03",{"date":1047,"close":1043},"2021-12-10",{"date":1049,"close":1050},"2021-12-17",60,{"date":1052,"close":1053},"2021-12-23",57.599998474121094,{"date":1055,"close":1056},"2021-12-31",52,{"date":1058,"close":1059},"2022-01-07",51.20000076293945,{"date":1061,"close":1062},"2022-01-14",48.79999923706055,{"date":1064,"close":1065},"2022-01-21",44.400001525878906,{"date":1067,"close":1068},"2022-01-28",41.599998474121094,{"date":1070,"close":1071},"2022-02-04",41.20000076293945,{"date":1073,"close":1074},"2022-02-11",39.599998474121094,{"date":1076,"close":1077},"2022-02-18",35.400001525878906,{"date":1079,"close":1080},"2022-02-25",36.599998474121094,{"date":1082,"close":1083},"2022-03-04",35.599998474121094,{"date":1085,"close":1086},"2022-03-11",35,{"date":1088,"close":1089},"2022-03-18",41.400001525878906,{"date":1091,"close":1080},"2022-03-25",{"date":1093,"close":1094},"2022-04-01",33.20000076293945,{"date":1096,"close":1097},"2022-04-08",36.20000076293945,{"date":1099,"close":1100},"2022-04-14",33.79999923706055,{"date":1102,"close":1103},"2022-04-22",30.799999237060547,{"date":1105,"close":1106},"2022-04-29",28.399999618530273,{"date":1108,"close":1109},"2022-05-06",25.600000381469727,{"date":1111,"close":1112},"2022-05-13",23.799999237060547,{"date":1114,"close":1115},"2022-05-20",24.399999618530273,{"date":1117,"close":1118},"2022-05-27",27.799999237060547,{"date":1120,"close":1115},"2022-06-03",{"date":1122,"close":1123},"2022-06-10",29,{"date":1125,"close":405},"2022-06-17",{"date":1127,"close":1128},"2022-06-24",25,{"date":1130,"close":1131},"2022-07-01",23.600000381469727,{"date":1133,"close":1134},"2022-07-08",25.799999237060547,{"date":1136,"close":1137},"2022-07-15",25.200000762939453,{"date":1139,"close":1097},"2022-07-22",{"date":1141,"close":1142},"2022-07-29",35.79999923706055,{"date":1144,"close":1145},"2022-08-05",40,{"date":1147,"close":1148},"2022-08-12",39.400001525878906,{"date":1150,"close":1151},"2022-08-19",38,{"date":1153,"close":1089},"2022-08-26",{"date":1155,"close":1156},"2022-09-02",38.79999923706055,{"date":1158,"close":1118},"2022-09-09",{"date":1160,"close":1161},"2022-09-16",26.399999618530273,{"date":1163,"close":1164},"2022-09-23",22.799999237060547,{"date":1166,"close":1167},"2022-09-30",23.399999618530273,{"date":1169,"close":1131},"2022-10-07",{"date":1171,"close":1115},"2022-10-14",{"date":1173,"close":1174},"2022-10-21",24.799999237060547,{"date":1176,"close":1177},"2022-10-28",26.200000762939453,{"date":1179,"close":1137},"2022-11-04",{"date":1181,"close":1182},"2022-11-11",25.399999618530273,{"date":1184,"close":1174},"2022-11-18",{"date":1186,"close":1174},"2022-11-25",{"date":1188,"close":1109},"2022-12-02",{"date":1190,"close":1109},"2022-12-09",{"date":1192,"close":1112},"2022-12-16",{"date":1194,"close":5},"2022-12-23",{"date":1196,"close":1197},"2022-12-30",26,{"date":1199,"close":1200},"2023-01-06",30.600000381469727,{"date":1202,"close":1203},"2023-01-13",28.799999237060547,{"date":1205,"close":1206},"2023-01-20",32,{"date":1208,"close":1209},"2023-01-27",29.600000381469727,{"date":1211,"close":1212},"2023-02-03",29.200000762939453,{"date":1214,"close":1215},"2023-02-10",29.799999237060547,{"date":1217,"close":1218},"2023-02-17",34.20000076293945,{"date":1220,"close":1086},"2023-02-24",{"date":1222,"close":1223},"2023-03-03",34.599998474121094,{"date":1225,"close":1226},"2023-03-10",34.400001525878906,{"date":1228,"close":1229},"2023-03-17",34,{"date":1231,"close":1232},"2023-03-24",33,{"date":1234,"close":1177},"2023-03-31",{"date":1236,"close":1237},"2023-04-06",31.200000762939453,{"date":1239,"close":1240},"2023-04-14",28.600000381469727,{"date":1242,"close":1243},"2023-04-21",10.600000381469727,{"date":1245,"close":1246},"2023-04-28",8.199999809265137,{"date":1248,"close":1249},"2023-05-05",7,{"date":1251,"close":1252},"2023-05-12",8.600000381469727,{"date":1254,"close":1255},"2023-05-19",8,{"date":1257,"close":1252},"2023-05-26",{"date":1259,"close":1246},"2023-06-02",{"date":1261,"close":1262},"2023-06-09",9.199999809265137,{"date":1264,"close":1243},"2023-06-16",{"date":1266,"close":1262},"2023-06-23",{"date":1268,"close":1269},"2023-06-30",9.399999618530273,{"date":1271,"close":1272},"2023-07-07",9.600000381469727,{"date":1274,"close":1272},"2023-07-14",{"date":1276,"close":1262},"2023-07-21",{"date":1278,"close":1279},"2023-07-28",9.800000190734863,{"date":1281,"close":1282},"2023-08-04",9,{"date":1284,"close":1252},"2023-08-11",{"date":1286,"close":1287},"2023-08-18",7.599999904632568,{"date":1289,"close":1290},"2023-08-25",7.400000095367432,{"date":1292,"close":1293},"2023-09-01",6.400000095367432,{"date":1295,"close":1296},"2023-09-08",6,{"date":1298,"close":1299},"2023-09-15",5.199999809265137,{"date":1301,"close":1302},"2023-09-22",5.800000190734863,{"date":1304,"close":1305},"2023-09-29",5,{"date":1307,"close":1308},"2023-10-06",4.800000190734863,{"date":1310,"close":1311},"2023-10-13",5.400000095367432,{"date":1313,"close":1305},"2023-10-20",{"date":1315,"close":1316},"2023-10-27",4.130000114440918,{"date":1318,"close":1319},"2023-11-03",4.630000114440918,{"date":1321,"close":1322},"2023-11-10",6.840000152587891,{"date":1324,"close":1325},"2023-11-17",8.079999923706055,{"date":1327,"close":1328},"2023-11-24",8.489999771118164,{"date":1330,"close":1331},"2023-12-01",7.059999942779541,{"date":1333,"close":1334},"2023-12-08",8.130000114440918,{"date":1336,"close":1337},"2023-12-15",6.829999923706055,{"date":1339,"close":1340},"2023-12-22",7.53000020980835,{"date":1342,"close":1249},"2023-12-29",{"date":1344,"close":1345},"2024-01-05",6.079999923706055,{"date":1347,"close":1348},"2024-01-12",6.260000228881836,{"date":1350,"close":1351},"2024-01-19",6.269999980926514,{"date":1353,"close":1354},"2024-01-26",6.159999847412109,{"date":1356,"close":1357},"2024-02-02",7.619999885559082,{"date":1359,"close":1360},"2024-02-09",7.010000228881836,{"date":1362,"close":1262},"2024-02-16",{"date":1364,"close":1365},"2024-02-23",6.559999942779541,{"date":1367,"close":1368},"2024-03-01",6.039999961853027,{"date":1370,"close":1371},"2024-03-08",5.849999904632568,{"date":1373,"close":1374},"2024-03-15",5.670000076293945,{"date":1376,"close":1377},"2024-03-22",6.5,{"date":1379,"close":1380},"2024-03-28",6.340000152587891,{"date":1382,"close":1383},"2024-04-05",6.179999828338623,{"date":1385,"close":1386},"2024-04-12",5.730000019073486,{"date":1388,"close":1389},"2024-04-19",5.329999923706055,{"date":1391,"close":1392},"2024-04-26",5.460000038146973,{"date":1394,"close":1395},"2024-05-03",5.190000057220459,{"date":1397,"close":1398},"2024-05-10",4.610000133514404,{"date":1400,"close":1398},"2024-05-17",{"date":1402,"close":1316},"2024-05-24",{"date":1404,"close":1405},"2024-05-31",4.119999885559082,{"date":1407,"close":1408},"2024-06-07",3.819999933242798,{"date":1410,"close":1411},"2024-06-14",3.7300000190734863,{"date":1413,"close":1414},"2024-06-21",5.5,{"date":1416,"close":1417},"2024-06-28",6.800000190734863,{"date":1419,"close":1420},"2024-07-05",6.099999904632568,{"date":1422,"close":1423},"2024-07-12",5.900000095367432,{"date":1425,"close":1426},"2024-07-19",5.429999828338623,{"date":1428,"close":1371},"2024-07-26",{"date":1430,"close":1431},"2024-08-02",6.150000095367432,{"date":1433,"close":1434},"2024-08-09",7.75,{"date":1436,"close":1437},"2024-08-16",7.119999885559082,{"date":1439,"close":1440},"2024-08-23",7.289999961853027,{"date":1442,"close":1443},"2024-08-30",7.25,{"date":1445,"close":1443},"2024-09-06",{"date":1447,"close":1443},"2024-09-13",{"date":1449,"close":1450},"2024-09-20",7.170000076293945,{"date":1452,"close":1453},"2024-09-27",7.03000020980835,{"date":1455,"close":1456},"2024-10-04",6.949999809265137,{"date":1458,"close":1459},"2024-10-11",7.139999866485596,{"date":1461,"close":1462},"2024-10-18",6.480000019073486,{"date":1464,"close":1465},"2024-10-25",6.409999847412109,{"date":1467,"close":1468},"2024-11-01",6.25,{"date":1470,"close":1471},"2024-11-08",6.03000020980835,{"date":1473,"close":1371},"2024-11-15",{"date":1475,"close":1476},"2024-11-22",5.150000095367432,{"date":1478,"close":1479},"2024-11-29",5.409999847412109,{"date":1481,"close":1482},"2024-12-06",4.960000038146973,{"date":1484,"close":1485},"2024-12-13",4.440000057220459,{"date":1487,"close":1488},"2024-12-20",3.9700000286102295,{"date":1490,"close":1491},"2024-12-27",5.25,{"date":1493,"close":1437},"2025-01-03",{"date":1495,"close":1496},"2025-01-10",7.510000228881836,{"date":1498,"close":1499},"2025-01-17",9.279999732971191,{"date":1501,"close":1502},"2025-01-24",9.319999694824219,{"date":1504,"close":1505},"2025-01-31",8.75,{"date":1507,"close":1508},"2025-02-07",8.819999694824219,{"date":1510,"close":1511},"2025-02-14",9.15999984741211,{"date":1513,"close":1514},"2025-02-21",9.039999961853027,{"date":1516,"close":1517},"2025-02-28",9.170000076293945,{"date":1519,"close":1282},"2025-03-07",{"date":1521,"close":1522},"2025-03-14",8.100000381469727,{"date":1524,"close":1525},"2025-03-21",8.890000343322754,{"date":1527,"close":1528},"2025-03-28",7.550000190734863,{"date":1530,"close":1531},"2025-04-04",8.859999656677246,{"date":1533,"close":1534},"2025-04-11",8.770000457763672,{"date":1536,"close":1537},"2025-04-17",8.649999618530273,{"date":1539,"close":1540},"2025-04-25",8.449999809265137,{"date":1542,"close":1543},"2025-05-02",8.300000190734863,{"date":1545,"close":1546},"2025-05-09",8.4399995803833,{"date":1548,"close":1549},"2025-05-16",8.420000076293945,{"date":1551,"close":1552},"2025-05-23",7.829999923706055,{"date":1554,"close":1555},"2025-05-30",7.760000228881836,{"date":1557,"close":1558},"2025-06-06",11.390000343322754,{"date":1560,"close":1561},"2025-06-13",8.579999923706055,{"date":1563,"close":1564},"2025-06-20",7.5,{"date":1566,"close":1567},"2025-06-27",10.829999923706055,{"date":1569,"close":1570},"2025-07-03",12.329999923706055,{"date":1572,"close":270},"2025-07-11",{"date":1574,"close":509},"2025-07-18",{"date":1576,"close":1577},"2025-07-25",18.459999084472656,{"date":1579,"close":1580},"2025-08-01",12.8100004196167,{"date":1582,"close":1583},"2025-08-08",15.5,{"date":1585,"close":1586},"2025-08-15",13.949999809265137,{"date":1588,"close":1589},"2025-08-22",13.329999923706055,{"date":1591,"close":1592},"2025-08-29",13.6899995803833,{"date":1594,"close":1595},"2025-09-05",18.389999389648438,{"date":1597,"close":264},"2025-09-12",{"date":229,"close":230},{"date":232,"close":233},{"date":235,"close":236},{"date":238,"close":239},{"date":241,"close":242},{"date":244,"close":245},{"date":247,"close":248},{"date":250,"close":248},{"date":252,"close":253},{"date":255,"close":256},{"date":258,"close":256},{"date":260,"close":261},{"date":263,"close":264},{"date":266,"close":267},{"date":269,"close":270},{"date":272,"close":273},{"date":275,"close":276},{"date":278,"close":279},{"date":281,"close":270},{"date":283,"close":284},{"date":286,"close":287},{"date":289,"close":290},{"date":292,"close":293},{"date":295,"close":293},{"date":297,"close":298},{"date":300,"close":301},{"date":303,"close":304},{"date":306,"close":307},{"date":309,"close":310},{"date":312,"close":313},{"date":315,"close":316},{"date":318,"close":316},{"date":320,"close":321},{"date":323,"close":324},{"date":326,"close":327},{"date":329,"close":330},{"date":332,"close":333},{"date":335,"close":336},{"date":338,"close":339},{"date":341,"close":342},{"date":344,"close":345},{"date":347,"close":348},{"date":350,"close":351},{"date":353,"close":354},{"date":356,"close":357},{"date":359,"close":360},{"date":362,"close":363},{"date":365,"close":366},{"date":368,"close":369},{"date":371,"close":372},{"date":189,"close":374},{"date":376,"close":377},{"date":179,"close":379},{"date":381,"close":382},{"date":384,"close":385},{"date":387,"close":388},{"date":168,"close":390},{"date":392,"close":393},{"date":395,"close":396},{"date":398,"close":399},{"date":401,"close":402},{"date":404,"close":405},{"date":407,"close":408},{"date":410,"close":411},{"date":413,"close":414},{"date":416,"close":417},{"date":419,"close":420},{"date":422,"close":423},{"date":425,"close":426},{"date":428,"close":429},{"date":431,"close":432},{"date":434,"close":435},{"date":437,"close":438},{"date":440,"close":441},{"date":443,"close":444},{"date":446,"close":447},{"date":449,"close":450},{"date":452,"close":453},{"date":455,"close":456},{"date":458,"close":417},{"date":460,"close":461},{"date":463,"close":464},{"date":466,"close":467},{"date":469,"close":470},{"date":472,"close":473},{"date":475,"close":476},{"date":478,"close":479},{"date":481,"close":482},{"date":484,"close":485},{"date":487,"close":488},{"date":490,"close":491},{"date":493,"close":494},{"date":496,"close":497},{"date":499,"close":500},{"date":502,"close":503},{"date":505,"close":506},{"date":508,"close":509},{"date":511,"close":512},{"date":514,"close":417},{"date":516,"close":438},{"date":518,"close":519},{"date":521,"close":522},{"date":524,"close":525},{"date":527,"close":528},{"date":530,"close":396},{"date":532,"close":533},{"date":535,"close":536},{"date":538,"close":539},{"date":541,"close":542},{"date":544,"close":545},{"date":547,"close":548},{"date":550,"close":551},{"date":553,"close":554},{"date":556,"close":557},{"date":559,"close":560},{"date":562,"close":563},{"date":565,"close":566},{"date":568,"close":569},{"date":571,"close":236},{"date":573,"close":253},{"date":575,"close":576},{"date":578,"close":579},{"date":581,"close":582},{"date":584,"close":585},{"date":587,"close":588},{"date":590,"close":591},{"date":593,"close":594},{"date":596,"close":597},{"date":599,"close":600},{"date":602,"close":603},{"date":605,"close":606},{"date":608,"close":609},{"date":611,"close":612},{"date":614,"close":615},{"date":617,"close":618},{"date":620,"close":621},{"date":623,"close":624},{"date":626,"close":627},{"date":629,"close":630},{"date":632,"close":633},{"date":635,"close":636},{"date":638,"close":639},{"date":641,"close":642},{"date":644,"close":645},{"date":647,"close":648},{"date":650,"close":651},{"date":653,"close":654},{"date":656,"close":554},{"date":658,"close":659},{"date":661,"close":662},{"date":664,"close":665},{"date":667,"close":668},{"date":670,"close":671},{"date":673,"close":674},{"date":676,"close":677},{"date":679,"close":680},{"date":682,"close":654},{"date":684,"close":685},{"date":687,"close":688},{"date":690,"close":691},{"date":693,"close":694},{"date":696,"close":697},{"date":699,"close":700},{"date":702,"close":703},{"date":705,"close":706},{"date":708,"close":651},{"date":710,"close":711},{"date":713,"close":714},{"date":716,"close":717},{"date":719,"close":720},{"date":722,"close":723},{"date":725,"close":726},{"date":728,"close":729},{"date":731,"close":732},{"date":734,"close":735},{"date":737,"close":738},{"date":740,"close":741},{"date":743,"close":253},{"date":745,"close":746},{"date":748,"close":749},{"date":751,"close":752},{"date":754,"close":755},{"date":757,"close":758},{"date":760,"close":761},{"date":763,"close":764},{"date":766,"close":767},{"date":146,"close":711},{"date":770,"close":771},{"date":773,"close":774},{"date":776,"close":777},{"date":779,"close":780},{"date":782,"close":783},{"date":785,"close":786},{"date":788,"close":789},{"date":791,"close":792},{"date":794,"close":795},{"date":797,"close":798},{"date":800,"close":774},{"date":802,"close":803},{"date":805,"close":780},{"date":807,"close":777},{"date":135,"close":809},{"date":811,"close":812},{"date":814,"close":815},{"date":817,"close":818},{"date":820,"close":821},{"date":823,"close":824},{"date":826,"close":827},{"date":829,"close":830},{"date":832,"close":833},{"date":835,"close":836},{"date":838,"close":839},{"date":841,"close":842},{"date":844,"close":845},{"date":847,"close":848},{"date":850,"close":851},{"date":853,"close":854},{"date":856,"close":857},{"date":859,"close":860},{"date":862,"close":854},{"date":864,"close":865},{"date":867,"close":865},{"date":869,"close":591},{"date":871,"close":548},{"date":873,"close":874},{"date":876,"close":877},{"date":879,"close":880},{"date":882,"close":883},{"date":885,"close":886},{"date":888,"close":889},{"date":891,"close":892},{"date":894,"close":895},{"date":897,"close":729},{"date":899,"close":900},{"date":902,"close":903},{"date":905,"close":906},{"date":908,"close":767},{"date":910,"close":911},{"date":913,"close":783},{"date":915,"close":916},{"date":70,"close":918},{"date":82,"close":920},{"date":90,"close":922},{"date":924,"close":925},{"date":927,"close":928},{"date":930,"close":918},{"date":932,"close":792},{"date":38,"close":934},{"date":58,"close":936},{"date":66,"close":938},{"count":115,"fetchedAt":1849,"source":941},"2026-09-15T10:17:22.510Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1851},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1853},"\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>",1789467442347]