[{"data":1,"prerenderedAt":1520},["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-VRRM":25,"$fxt2YVM2QoPSO3le8BjRCdxB9nLSOwD043YvRQgUj6Vg":26,"ticker-mcap-VRRM":176,"ticker-profile-VRRM":186,"ticker-earnings-VRRM":200,"ticker-congress-VRRM":204},{"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":172},{"identity":28,"transactions":33,"sectorSlug":152,"relatedTickers":153},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1682745","VERRA MOBILITY Corp","Transportation & Utilities","VRRM",[34,48,53,58,63,67,72,81,90,98,103,112,118,123,128,135,140,147],{"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},"2026-05-20T00:00:00.000Z","0001123292-26-000701-0","4","REXFORD JOHN H","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1200475\u002F000112329226000701\u002F0001123292-26-000701-index.htm",7949,55453,"M","2026-05-18","Option exercise (held)","mechanical-buy",{"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},"0001123292-26-000702-0","HUERTA MICHAEL P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1432864\u002F000112329226000702\u002F0001123292-26-000702-index.htm",26203,{"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":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000704-0","Ratnakar Raj","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1670810\u002F000112329226000704\u002F0001123292-26-000704-index.htm",16152,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000700-0","DAVIS DOUGLAS LEE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781000\u002F000112329226000700\u002F0001123292-26-000700-index.htm",56064,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000699-0","RUSSO CYNTHIA A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246465\u002F000112329226000699\u002F0001123292-26-000699-index.htm",{"cik":29,"filedAt":35,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001123292-26-000703-0","Byrne Patrick J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1316476\u002F000112329226000703\u002F0001123292-26-000703-index.htm",46362,{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":44,"transactionDate":80,"intentLabel":46,"signalQuality":47},"2026-05-13T21:44:17.000Z","0001123292-26-000667-0","Conti Craig C","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1747814\u002F000112329226000667\u002F0001123292-26-000667-index.htm",5369,107778,"2026-05-11",{"cik":29,"filedAt":73,"filingId":82,"formType":25,"originalSubmissionDate":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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":77,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":80,"intentLabel":88,"signalQuality":89},"0001123292-26-000667-1",13.79,2272,105506,31330.879999999997,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":80,"intentLabel":46,"signalQuality":47},"2026-05-13T21:43:38.000Z","0001123292-26-000666-0","Baldwin Jonathan","EVP-Government Solutions","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916737\u002F000112329226000666\u002F0001123292-26-000666-index.htm",10917,48804,{"cik":29,"filedAt":91,"filingId":99,"formType":25,"originalSubmissionDate":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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":95,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":87,"transactionDate":80,"intentLabel":88,"signalQuality":89},"0001123292-26-000666-1",5058,43746,69749.81999999999,{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":89},"2026-03-17T00:00:00.000Z","0001123292-26-000459-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916737\u002F000112329226000459\u002F0001123292-26-000459-index.htm",21339,47775,"A","2026-03-16","Stock award",{"cik":29,"filedAt":104,"filingId":113,"formType":37,"originalSubmissionDate":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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":106,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":87,"transactionDate":110,"intentLabel":88,"signalQuality":89},"0001123292-26-000459-1",16.7,9888,37887,165129.6,{"cik":29,"filedAt":104,"filingId":119,"formType":37,"originalSubmissionDate":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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":89},"0001123292-26-000458-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1747814\u002F000112329226000458\u002F0001123292-26-000458-index.htm",27741,114151,{"cik":29,"filedAt":104,"filingId":124,"formType":37,"originalSubmissionDate":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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":120,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":87,"transactionDate":110,"intentLabel":88,"signalQuality":89},"0001123292-26-000458-1",11742,102409,196091.4,{"cik":29,"filedAt":104,"filingId":129,"formType":37,"originalSubmissionDate":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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":89},"0001123292-26-000460-0","Keyser Jonathan","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1956588\u002F000112329226000460\u002F0001123292-26-000460-index.htm",5334,15705,{"cik":29,"filedAt":104,"filingId":136,"formType":37,"originalSubmissionDate":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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":132,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":87,"transactionDate":110,"intentLabel":88,"signalQuality":89},"0001123292-26-000460-1",2257,13448,37691.9,{"cik":29,"filedAt":104,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":89},"0001123292-26-000461-0","ROBERTS DAVID MARTIN","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756325\u002F000112329226000461\u002F0001123292-26-000461-index.htm",93362,882089,{"cik":29,"filedAt":104,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":144,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":87,"transactionDate":110,"intentLabel":88,"signalQuality":89},"0001123292-26-000461-1",39520,842569,659984,"transportation-utilities",[154,157,160,163,166,169],{"ticker":155,"issuerName":156},"BKNG","Booking Holdings Inc.",{"ticker":158,"issuerName":159},"ROKU","ROKU, INC",{"ticker":161,"issuerName":162},"LILA","Liberty Latin America Ltd.",{"ticker":164,"issuerName":165},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":167,"issuerName":168},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":170,"issuerName":171},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":173,"fetchedAt":174,"source":175},18,"2026-08-01T06:08:40.131Z","sqlite",{"data":177,"meta":183},{"value":178,"quality":179,"closeDate":180,"ageDays":181,"sharesAsOf":182},780800176.1382737,"fresh","2026-07-30",2,"2026-05-31",{"count":184,"fetchedAt":185,"source":175},1,"2026-08-01T06:08:40.132Z",{"data":187,"meta":199},{"ticker":32,"ceo":188,"industry":189,"fullTimeEmployees":190,"ipoDate":191,"country":192,"state":193,"city":194,"website":195,"exchangeShort":25,"marketCap":25,"beta":196,"range52w":197,"fetchedAt":198},"David Martin Roberts","Information Technology Services",1754,"2017-03-24","US","AZ","Mesa","https:\u002F\u002Fwww.verramobility.com",0.425,"3.4-25.83","2026-06-13T05:00:42.698Z",{"count":184,"fetchedAt":185,"source":175},{"data":201,"meta":203},{"ticker":32,"points":202},[],{"count":184,"fetchedAt":185,"source":175},{"data":205,"meta":1518},{"congressTrades":206,"insiderTrades":207,"priceHistory":226,"ticker":32},[],[208,209,210,211,212,213,214,215,216,217,218,219,220,221,222,223,224,225],{"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":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":44,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":82,"formType":25,"originalSubmissionDate":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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":77,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":80},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":80},{"cik":29,"filedAt":91,"filingId":99,"formType":25,"originalSubmissionDate":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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":95,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":87,"transactionDate":80},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":104,"filingId":113,"formType":37,"originalSubmissionDate":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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":106,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":87,"transactionDate":110},{"cik":29,"filedAt":104,"filingId":119,"formType":37,"originalSubmissionDate":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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":104,"filingId":124,"formType":37,"originalSubmissionDate":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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":120,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":87,"transactionDate":110},{"cik":29,"filedAt":104,"filingId":129,"formType":37,"originalSubmissionDate":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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":104,"filingId":136,"formType":37,"originalSubmissionDate":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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":132,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":87,"transactionDate":110},{"cik":29,"filedAt":104,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":104,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":144,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":87,"transactionDate":110},[227,230,233,236,239,242,245,248,250,253,256,259,262,265,268,271,273,275,278,281,284,287,290,293,296,299,301,303,306,309,312,315,318,320,323,326,329,332,334,337,340,342,345,348,351,353,355,358,361,364,367,370,372,375,378,381,384,386,388,391,393,396,399,402,405,408,411,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,475,478,481,484,487,490,493,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,542,545,548,551,554,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,708,711,714,717,720,723,726,729,732,735,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,829,832,835,838,840,843,846,849,852,854,857,859,862,865,868,871,874,877,879,882,884,886,889,892,895,898,901,904,907,909,912,915,918,921,924,926,928,931,934,937,940,942,944,947,949,952,955,957,960,963,966,969,972,975,978,980,983,986,988,990,993,996,999,1002,1004,1006,1008,1010,1013,1015,1018,1021,1024,1027,1030,1032,1034,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1088,1091,1093,1096,1099,1101,1103,1106,1109,1112,1115,1117,1120,1122,1125,1127,1130,1132,1135,1137,1140,1143,1146,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1234,1237,1239,1242,1244,1246,1249,1251,1253,1256,1259,1262,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1318,1320,1323,1326,1329,1332,1334,1337,1339,1342,1344,1347,1349,1351,1353,1356,1358,1361,1364,1367,1369,1372,1375,1378,1381,1383,1386,1388,1390,1392,1395,1398,1401,1404,1407,1410,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1460,1463,1466,1469,1472,1474,1477,1479,1482,1485,1487,1490,1493,1495,1498,1500,1503,1506,1509,1511,1513,1516],{"date":228,"close":229},"2021-08-06",15.300000190734863,{"date":231,"close":232},"2021-08-13",15.979999542236328,{"date":234,"close":235},"2021-08-20",15.350000381469727,{"date":237,"close":238},"2021-08-27",15.699999809265137,{"date":240,"close":241},"2021-09-03",15.579999923706055,{"date":243,"close":244},"2021-09-10",14.829999923706055,{"date":246,"close":247},"2021-09-17",14.710000038146973,{"date":249,"close":241},"2021-09-24",{"date":251,"close":252},"2021-10-01",14.989999771118164,{"date":254,"close":255},"2021-10-08",15,{"date":257,"close":258},"2021-10-15",14.970000267028809,{"date":260,"close":261},"2021-10-22",14.819999694824219,{"date":263,"close":264},"2021-10-29",14.880000114440918,{"date":266,"close":267},"2021-11-05",16.100000381469727,{"date":269,"close":270},"2021-11-12",16.200000762939453,{"date":272,"close":235},"2021-11-19",{"date":274,"close":255},"2021-11-26",{"date":276,"close":277},"2021-12-03",14.779999732971191,{"date":279,"close":280},"2021-12-10",14.65999984741211,{"date":282,"close":283},"2021-12-17",14.359999656677246,{"date":285,"close":286},"2021-12-23",15.199999809265137,{"date":288,"close":289},"2021-12-31",15.430000305175781,{"date":291,"close":292},"2022-01-07",15.109999656677246,{"date":294,"close":295},"2022-01-14",14.899999618530273,{"date":297,"close":298},"2022-01-21",14.869999885559082,{"date":300,"close":238},"2022-01-28",{"date":302,"close":232},"2022-02-04",{"date":304,"close":305},"2022-02-11",16.670000076293945,{"date":307,"close":308},"2022-02-18",16.93000030517578,{"date":310,"close":311},"2022-02-25",17.649999618530273,{"date":313,"close":314},"2022-03-04",16.440000534057617,{"date":316,"close":317},"2022-03-11",16.399999618530273,{"date":319,"close":308},"2022-03-18",{"date":321,"close":322},"2022-03-25",15.850000381469727,{"date":324,"close":325},"2022-04-01",15.6899995803833,{"date":327,"close":328},"2022-04-08",14.539999961853027,{"date":330,"close":331},"2022-04-14",15.050000190734863,{"date":333,"close":298},"2022-04-22",{"date":335,"close":336},"2022-04-29",14.029999732971191,{"date":338,"close":339},"2022-05-06",13.489999771118164,{"date":341,"close":264},"2022-05-13",{"date":343,"close":344},"2022-05-20",15.520000457763672,{"date":346,"close":347},"2022-05-27",16.06999969482422,{"date":349,"close":350},"2022-06-03",16.5,{"date":352,"close":322},"2022-06-10",{"date":354,"close":289},"2022-06-17",{"date":356,"close":357},"2022-06-24",15.770000457763672,{"date":359,"close":360},"2022-07-01",15.489999771118164,{"date":362,"close":363},"2022-07-08",16.1299991607666,{"date":365,"close":366},"2022-07-15",16.09000015258789,{"date":368,"close":369},"2022-07-22",16.489999771118164,{"date":371,"close":369},"2022-07-29",{"date":373,"close":374},"2022-08-05",16.56999969482422,{"date":376,"close":377},"2022-08-12",16.700000762939453,{"date":379,"close":380},"2022-08-19",16.6200008392334,{"date":382,"close":383},"2022-08-26",16.34000015258789,{"date":385,"close":238},"2022-09-02",{"date":387,"close":317},"2022-09-09",{"date":389,"close":390},"2022-09-16",16.270000457763672,{"date":392,"close":289},"2022-09-23",{"date":394,"close":395},"2022-09-30",15.369999885559082,{"date":397,"close":398},"2022-10-07",16.25,{"date":400,"close":401},"2022-10-14",15.930000305175781,{"date":403,"close":404},"2022-10-21",16.719999313354492,{"date":406,"close":407},"2022-10-28",17.25,{"date":409,"close":410},"2022-11-04",13.149999618530273,{"date":412,"close":413},"2022-11-11",14.34000015258789,{"date":415,"close":416},"2022-11-18",15.079999923706055,{"date":418,"close":419},"2022-11-25",15.859999656677246,{"date":421,"close":422},"2022-12-02",15.760000228881836,{"date":424,"close":413},"2022-12-09",{"date":426,"close":427},"2022-12-16",13.949999809265137,{"date":429,"close":430},"2022-12-23",13.460000038146973,{"date":432,"close":433},"2022-12-30",13.829999923706055,{"date":435,"close":436},"2023-01-06",14,{"date":438,"close":439},"2023-01-13",14.550000190734863,{"date":441,"close":442},"2023-01-20",15.039999961853027,{"date":444,"close":445},"2023-01-27",15.390000343322754,{"date":447,"close":448},"2023-02-03",15.779999732971191,{"date":450,"close":451},"2023-02-10",15.640000343322754,{"date":453,"close":454},"2023-02-17",15.890000343322754,{"date":456,"close":457},"2023-02-24",16.850000381469727,{"date":459,"close":460},"2023-03-03",17.719999313354492,{"date":462,"close":463},"2023-03-10",16.8700008392334,{"date":465,"close":466},"2023-03-17",16.959999084472656,{"date":468,"close":469},"2023-03-24",17.010000228881836,{"date":471,"close":472},"2023-03-31",16.920000076293945,{"date":474,"close":369},"2023-04-06",{"date":476,"close":477},"2023-04-14",16.68000030517578,{"date":479,"close":480},"2023-04-21",16.3700008392334,{"date":482,"close":483},"2023-04-28",16.950000762939453,{"date":485,"close":486},"2023-05-05",17.559999465942383,{"date":488,"close":489},"2023-05-12",17.239999771118164,{"date":491,"close":492},"2023-05-19",17.75,{"date":494,"close":460},"2023-05-26",{"date":496,"close":497},"2023-06-02",18.649999618530273,{"date":499,"close":500},"2023-06-09",18.770000457763672,{"date":502,"close":503},"2023-06-16",18.90999984741211,{"date":505,"close":506},"2023-06-23",18.780000686645508,{"date":508,"close":509},"2023-06-30",19.719999313354492,{"date":511,"close":512},"2023-07-07",19.780000686645508,{"date":514,"close":515},"2023-07-14",20.479999542236328,{"date":517,"close":518},"2023-07-21",20.3700008392334,{"date":520,"close":521},"2023-07-28",20.3799991607666,{"date":523,"close":524},"2023-08-04",20.40999984741211,{"date":526,"close":527},"2023-08-11",19.799999237060547,{"date":529,"close":530},"2023-08-18",19.049999237060547,{"date":532,"close":533},"2023-08-25",19.15999984741211,{"date":535,"close":536},"2023-09-01",17.549999237060547,{"date":538,"close":539},"2023-09-08",17.65999984741211,{"date":541,"close":500},"2023-09-15",{"date":543,"close":544},"2023-09-22",18.75,{"date":546,"close":547},"2023-09-29",18.700000762939453,{"date":549,"close":550},"2023-10-06",19.290000915527344,{"date":552,"close":553},"2023-10-13",19.670000076293945,{"date":555,"close":512},"2023-10-20",{"date":557,"close":558},"2023-10-27",19.510000228881836,{"date":560,"close":561},"2023-11-03",19.969999313354492,{"date":563,"close":564},"2023-11-10",20.709999084472656,{"date":566,"close":567},"2023-11-17",19.979999542236328,{"date":569,"close":570},"2023-11-24",20.049999237060547,{"date":572,"close":573},"2023-12-01",20.329999923706055,{"date":575,"close":576},"2023-12-08",21.43000030517578,{"date":578,"close":579},"2023-12-15",22.31999969482422,{"date":581,"close":582},"2023-12-22",22.969999313354492,{"date":584,"close":585},"2023-12-29",23.030000686645508,{"date":587,"close":588},"2024-01-05",21.040000915527344,{"date":590,"close":591},"2024-01-12",21.8700008392334,{"date":593,"close":594},"2024-01-19",22.6299991607666,{"date":596,"close":597},"2024-01-26",23.56999969482422,{"date":599,"close":600},"2024-02-02",23.399999618530273,{"date":602,"close":603},"2024-02-09",22.84000015258789,{"date":605,"close":606},"2024-02-16",22.399999618530273,{"date":608,"close":609},"2024-02-23",22.030000686645508,{"date":611,"close":612},"2024-03-01",22.8799991607666,{"date":614,"close":615},"2024-03-08",22.6200008392334,{"date":617,"close":618},"2024-03-15",23.579999923706055,{"date":620,"close":621},"2024-03-22",24.760000228881836,{"date":623,"close":624},"2024-03-28",24.969999313354492,{"date":626,"close":627},"2024-04-05",24.450000762939453,{"date":629,"close":630},"2024-04-12",24.40999984741211,{"date":632,"close":633},"2024-04-19",23.489999771118164,{"date":635,"close":636},"2024-04-26",24.229999542236328,{"date":638,"close":639},"2024-05-03",25.93000030517578,{"date":641,"close":642},"2024-05-10",26.90999984741211,{"date":644,"close":645},"2024-05-17",27.329999923706055,{"date":647,"close":648},"2024-05-24",27.139999389648438,{"date":650,"close":651},"2024-05-31",26.639999389648438,{"date":653,"close":654},"2024-06-07",25.81999969482422,{"date":656,"close":657},"2024-06-14",25.579999923706055,{"date":659,"close":660},"2024-06-21",27.1299991607666,{"date":662,"close":663},"2024-06-28",27.200000762939453,{"date":665,"close":666},"2024-07-05",27.59000015258789,{"date":668,"close":669},"2024-07-12",28.329999923706055,{"date":671,"close":672},"2024-07-19",30.040000915527344,{"date":674,"close":675},"2024-07-26",30.389999389648438,{"date":677,"close":678},"2024-08-02",29.75,{"date":680,"close":681},"2024-08-09",27.479999542236328,{"date":683,"close":684},"2024-08-16",27.149999618530273,{"date":686,"close":687},"2024-08-23",27.850000381469727,{"date":689,"close":690},"2024-08-30",27.610000610351562,{"date":692,"close":693},"2024-09-06",26.1299991607666,{"date":695,"close":684},"2024-09-13",{"date":697,"close":698},"2024-09-20",27.799999237060547,{"date":700,"close":701},"2024-09-27",27.809999465942383,{"date":703,"close":704},"2024-10-04",26.790000915527344,{"date":706,"close":707},"2024-10-11",27.540000915527344,{"date":709,"close":710},"2024-10-18",27.1200008392334,{"date":712,"close":713},"2024-10-25",26.309999465942383,{"date":715,"close":716},"2024-11-01",23.1200008392334,{"date":718,"close":719},"2024-11-08",23.440000534057617,{"date":721,"close":722},"2024-11-15",23.420000076293945,{"date":724,"close":725},"2024-11-22",23.639999389648438,{"date":727,"close":728},"2024-11-29",23.65999984741211,{"date":730,"close":731},"2024-12-06",23.709999084472656,{"date":733,"close":734},"2024-12-13",23.790000915527344,{"date":736,"close":728},"2024-12-20",{"date":738,"close":739},"2024-12-27",24.100000381469727,{"date":741,"close":742},"2025-01-03",24.219999313354492,{"date":744,"close":745},"2025-01-10",24.520000457763672,{"date":747,"close":748},"2025-01-17",25.479999542236328,{"date":750,"close":751},"2025-01-24",26.709999084472656,{"date":753,"close":754},"2025-01-31",26.389999389648438,{"date":756,"close":757},"2025-02-07",25.780000686645508,{"date":759,"close":760},"2025-02-14",26.329999923706055,{"date":762,"close":763},"2025-02-21",25.950000762939453,{"date":765,"close":766},"2025-02-28",22.889999389648438,{"date":768,"close":769},"2025-03-07",21.1200008392334,{"date":771,"close":772},"2025-03-14",20.65999984741211,{"date":774,"close":775},"2025-03-21",21.06999969482422,{"date":777,"close":778},"2025-03-28",20.190000534057617,{"date":780,"close":781},"2025-04-04",22.389999389648438,{"date":783,"close":784},"2025-04-11",21.799999237060547,{"date":786,"close":787},"2025-04-17",21.309999465942383,{"date":789,"close":790},"2025-04-25",21.90999984741211,{"date":792,"close":793},"2025-05-02",22.719999313354492,{"date":795,"close":796},"2025-05-09",24.190000534057617,{"date":798,"close":799},"2025-05-16",23.719999313354492,{"date":801,"close":802},"2025-05-23",23.459999084472656,{"date":804,"close":805},"2025-05-30",23.649999618530273,{"date":807,"close":808},"2025-06-06",24.3700008392334,{"date":810,"close":811},"2025-06-13",23.940000534057617,{"date":813,"close":814},"2025-06-20",24.170000076293945,{"date":816,"close":817},"2025-06-27",25.399999618530273,{"date":819,"close":820},"2025-07-03",25.649999618530273,{"date":822,"close":823},"2025-07-11",24.829999923706055,{"date":825,"close":826},"2025-07-18",24.639999389648438,{"date":828,"close":624},"2025-07-25",{"date":830,"close":831},"2025-07-29",24.950000762939453,{"date":833,"close":834},"2025-07-30",25.290000915527344,{"date":836,"close":837},"2025-07-31",25.260000228881836,{"date":839,"close":826},"2025-08-01",{"date":841,"close":842},"2025-08-04",25.270000457763672,{"date":844,"close":845},"2025-08-05",25.139999389648438,{"date":847,"close":848},"2025-08-06",24.959999084472656,{"date":850,"close":851},"2025-08-07",24.06999969482422,{"date":853,"close":633},"2025-08-08",{"date":855,"close":856},"2025-08-11",23.690000534057617,{"date":858,"close":851},"2025-08-12",{"date":860,"close":861},"2025-08-13",24.600000381469727,{"date":863,"close":864},"2025-08-14",24.1200008392334,{"date":866,"close":867},"2025-08-15",24.290000915527344,{"date":869,"close":870},"2025-08-18",24.1299991607666,{"date":872,"close":873},"2025-08-19",24.200000762939453,{"date":875,"close":876},"2025-08-20",24.3799991607666,{"date":878,"close":861},"2025-08-21",{"date":880,"close":881},"2025-08-22",25.540000915527344,{"date":883,"close":848},"2025-08-25",{"date":885,"close":848},"2025-08-26",{"date":887,"close":888},"2025-08-27",25.3700008392334,{"date":890,"close":891},"2025-08-28",25.190000534057617,{"date":893,"close":894},"2025-08-29",24.850000381469727,{"date":896,"close":897},"2025-09-02",24.75,{"date":899,"close":900},"2025-09-03",24.5,{"date":902,"close":903},"2025-09-04",25.020000457763672,{"date":905,"close":906},"2025-09-05",24.860000610351562,{"date":908,"close":627},"2025-09-08",{"date":910,"close":911},"2025-09-09",24.420000076293945,{"date":913,"close":914},"2025-09-10",24.260000228881836,{"date":916,"close":917},"2025-09-11",25.059999465942383,{"date":919,"close":920},"2025-09-12",24.59000015258789,{"date":922,"close":923},"2025-09-15",24.399999618530273,{"date":925,"close":851},"2025-09-16",{"date":927,"close":739},"2025-09-17",{"date":929,"close":930},"2025-09-18",24.6299991607666,{"date":932,"close":933},"2025-09-19",24.389999389648438,{"date":935,"close":936},"2025-09-22",24.459999084472656,{"date":938,"close":939},"2025-09-23",24.360000610351562,{"date":941,"close":939},"2025-09-24",{"date":943,"close":826},"2025-09-25",{"date":945,"close":946},"2025-09-26",24.479999542236328,{"date":948,"close":621},"2025-09-29",{"date":950,"close":951},"2025-09-30",24.700000762939453,{"date":953,"close":954},"2025-10-01",24.31999969482422,{"date":956,"close":636},"2025-10-02",{"date":958,"close":959},"2025-10-03",23.770000457763672,{"date":961,"close":962},"2025-10-06",23.84000015258789,{"date":964,"close":965},"2025-10-07",24.149999618530273,{"date":967,"close":968},"2025-10-08",23.989999771118164,{"date":970,"close":971},"2025-10-09",23.479999542236328,{"date":973,"close":974},"2025-10-10",23.93000030517578,{"date":976,"close":977},"2025-10-13",24.030000686645508,{"date":979,"close":742},"2025-10-14",{"date":981,"close":982},"2025-10-15",24.25,{"date":984,"close":985},"2025-10-16",24.34000015258789,{"date":987,"close":914},"2025-10-17",{"date":989,"close":627},"2025-10-20",{"date":991,"close":992},"2025-10-21",24.770000457763672,{"date":994,"close":995},"2025-10-22",24.790000915527344,{"date":997,"close":998},"2025-10-23",24.65999984741211,{"date":1000,"close":1001},"2025-10-24",23.950000762939453,{"date":1003,"close":864},"2025-10-27",{"date":1005,"close":5},"2025-10-28",{"date":1007,"close":962},"2025-10-29",{"date":1009,"close":633},"2025-10-30",{"date":1011,"close":1012},"2025-10-31",23.209999084472656,{"date":1014,"close":766},"2025-11-03",{"date":1016,"close":1017},"2025-11-04",22.989999771118164,{"date":1019,"close":1020},"2025-11-05",22.780000686645508,{"date":1022,"close":1023},"2025-11-06",22.90999984741211,{"date":1025,"close":1026},"2025-11-07",22.809999465942383,{"date":1028,"close":1029},"2025-11-10",23.059999465942383,{"date":1031,"close":1017},"2025-11-11",{"date":1033,"close":1023},"2025-11-12",{"date":1035,"close":1036},"2025-11-13",22.670000076293945,{"date":1038,"close":1039},"2025-11-14",23.190000534057617,{"date":1041,"close":1042},"2025-11-17",22.579999923706055,{"date":1044,"close":1045},"2025-11-18",22.360000610351562,{"date":1047,"close":1048},"2025-11-19",21.940000534057617,{"date":1050,"close":1051},"2025-11-20",20.860000610351562,{"date":1053,"close":1054},"2025-11-21",21.329999923706055,{"date":1056,"close":775},"2025-11-24",{"date":1058,"close":1059},"2025-11-25",21.579999923706055,{"date":1061,"close":1062},"2025-11-26",21.84000015258789,{"date":1064,"close":1065},"2025-11-28",21.81999969482422,{"date":1067,"close":1068},"2025-12-01",21.979999542236328,{"date":1070,"close":1065},"2025-12-02",{"date":1072,"close":1073},"2025-12-03",22.010000228881836,{"date":1075,"close":1076},"2025-12-04",21.459999084472656,{"date":1078,"close":1079},"2025-12-05",21.3799991607666,{"date":1081,"close":1082},"2025-12-08",21.100000381469727,{"date":1084,"close":1085},"2025-12-09",21.229999542236328,{"date":1087,"close":787},"2025-12-10",{"date":1089,"close":1090},"2025-12-11",21.93000030517578,{"date":1092,"close":784},"2025-12-12",{"date":1094,"close":1095},"2025-12-15",21.600000381469727,{"date":1097,"close":1098},"2025-12-16",21.790000915527344,{"date":1100,"close":1073},"2025-12-17",{"date":1102,"close":1048},"2025-12-18",{"date":1104,"close":1105},"2025-12-19",22.1200008392334,{"date":1107,"close":1108},"2025-12-22",22.5,{"date":1110,"close":1111},"2025-12-23",22.260000228881836,{"date":1113,"close":1114},"2025-12-24",22.329999923706055,{"date":1116,"close":1108},"2025-12-26",{"date":1118,"close":1119},"2025-12-29",22.735000610351562,{"date":1121,"close":1042},"2025-12-30",{"date":1123,"close":1124},"2025-12-31",22.40999984741211,{"date":1126,"close":1114},"2026-01-02",{"date":1128,"close":1129},"2026-01-05",22.479999542236328,{"date":1131,"close":1026},"2026-01-06",{"date":1133,"close":1134},"2026-01-07",22.950000762939453,{"date":1136,"close":1039},"2026-01-08",{"date":1138,"close":1139},"2026-01-09",23.18000030517578,{"date":1141,"close":1142},"2026-01-12",23.139999389648438,{"date":1144,"close":1145},"2026-01-13",22.81999969482422,{"date":1147,"close":612},"2026-01-14",{"date":1149,"close":1150},"2026-01-15",22.290000915527344,{"date":1152,"close":1153},"2026-01-16",22.469999313354492,{"date":1155,"close":1156},"2026-01-20",22.170000076293945,{"date":1158,"close":1159},"2026-01-21",22,{"date":1161,"close":1162},"2026-01-22",21.899999618530273,{"date":1164,"close":1165},"2026-01-23",21.31999969482422,{"date":1167,"close":1168},"2026-01-26",20.530000686645508,{"date":1170,"close":1171},"2026-01-27",20.030000686645508,{"date":1173,"close":1174},"2026-01-28",19.84000015258789,{"date":1176,"close":1177},"2026-01-29",19.59000015258789,{"date":1179,"close":1180},"2026-01-30",19.299999237060547,{"date":1182,"close":1183},"2026-02-02",18.25,{"date":1185,"close":1186},"2026-02-03",18.09000015258789,{"date":1188,"close":1189},"2026-02-04",18.790000915527344,{"date":1191,"close":1192},"2026-02-05",18.59000015258789,{"date":1194,"close":1195},"2026-02-06",18.8700008392334,{"date":1197,"close":1198},"2026-02-09",18.549999237060547,{"date":1200,"close":1201},"2026-02-10",18.670000076293945,{"date":1203,"close":1204},"2026-02-11",18.579999923706055,{"date":1206,"close":1207},"2026-02-12",18.399999618530273,{"date":1209,"close":1210},"2026-02-13",18.3700008392334,{"date":1212,"close":1213},"2026-02-17",18.280000686645508,{"date":1215,"close":1216},"2026-02-18",18.469999313354492,{"date":1218,"close":1219},"2026-02-19",18.440000534057617,{"date":1221,"close":1222},"2026-02-20",18.940000534057617,{"date":1224,"close":1225},"2026-02-23",18.56999969482422,{"date":1227,"close":1228},"2026-02-24",18.709999084472656,{"date":1230,"close":1231},"2026-02-25",16.18000030517578,{"date":1233,"close":483},"2026-02-26",{"date":1235,"close":1236},"2026-02-27",16.709999084472656,{"date":1238,"close":377},"2026-03-02",{"date":1240,"close":1241},"2026-03-03",16.790000915527344,{"date":1243,"close":350},"2026-03-04",{"date":1245,"close":350},"2026-03-05",{"date":1247,"close":1248},"2026-03-06",16.469999313354492,{"date":1250,"close":398},"2026-03-09",{"date":1252,"close":347},"2026-03-10",{"date":1254,"close":1255},"2026-03-11",15.729999542236328,{"date":1257,"close":1258},"2026-03-12",15.15999984741211,{"date":1260,"close":1261},"2026-03-13",14.949999809265137,{"date":110,"close":1263},14.890000343322754,{"date":1265,"close":1266},"2026-03-17",14.850000381469727,{"date":1268,"close":1269},"2026-03-18",14.579999923706055,{"date":1271,"close":1272},"2026-03-19",14.510000228881836,{"date":1274,"close":413},"2026-03-20",{"date":1276,"close":1277},"2026-03-23",14.640000343322754,{"date":1279,"close":1280},"2026-03-24",14.239999771118164,{"date":1282,"close":1283},"2026-03-25",14.279999732971191,{"date":1285,"close":1286},"2026-03-26",14.470000267028809,{"date":1288,"close":1289},"2026-03-27",13.880000114440918,{"date":1291,"close":1292},"2026-03-30",14.140000343322754,{"date":1294,"close":1295},"2026-03-31",14.289999961853027,{"date":1297,"close":1295},"2026-04-01",{"date":1299,"close":1300},"2026-04-02",14.520000457763672,{"date":1302,"close":1303},"2026-04-06",14.699999809265137,{"date":1305,"close":1306},"2026-04-07",14.5600004196167,{"date":1308,"close":1309},"2026-04-08",14.8100004196167,{"date":1311,"close":1312},"2026-04-09",14.90999984741211,{"date":1314,"close":1315},"2026-04-10",14.5,{"date":1317,"close":295},"2026-04-13",{"date":1319,"close":255},"2026-04-14",{"date":1321,"close":1322},"2026-04-15",14.979999542236328,{"date":1324,"close":1325},"2026-04-16",14.84000015258789,{"date":1327,"close":1328},"2026-04-17",15.220000267028809,{"date":1330,"close":1331},"2026-04-20",15.460000038146973,{"date":1333,"close":235},"2026-04-21",{"date":1335,"close":1336},"2026-04-22",15.180000305175781,{"date":1338,"close":292},"2026-04-23",{"date":1340,"close":1341},"2026-04-24",15.020000457763672,{"date":1343,"close":416},"2026-04-27",{"date":1345,"close":1346},"2026-04-28",15.270000457763672,{"date":1348,"close":298},"2026-04-29",{"date":1350,"close":244},"2026-04-30",{"date":1352,"close":1263},"2026-05-01",{"date":1354,"close":1355},"2026-05-04",14.739999771118164,{"date":1357,"close":1315},"2026-05-05",{"date":1359,"close":1360},"2026-05-06",14.319999694824219,{"date":1362,"close":1363},"2026-05-07",14.630000114440918,{"date":1365,"close":1366},"2026-05-08",14.300000190734863,{"date":80,"close":1368},13.789999961853027,{"date":1370,"close":1371},"2026-05-12",13.569999694824219,{"date":1373,"close":1374},"2026-05-13",13.430000305175781,{"date":1376,"close":1377},"2026-05-14",13.25,{"date":1379,"close":1380},"2026-05-15",13.100000381469727,{"date":45,"close":1382},13.369999885559082,{"date":1384,"close":1385},"2026-05-19",13.279999732971191,{"date":1387,"close":1385},"2026-05-20",{"date":1389,"close":1382},"2026-05-21",{"date":1391,"close":339},"2026-05-22",{"date":1393,"close":1394},"2026-05-26",13.079999923706055,{"date":1396,"close":1397},"2026-05-27",3.8499999046325684,{"date":1399,"close":1400},"2026-05-28",4.130000114440918,{"date":1402,"close":1403},"2026-05-29",4.510000228881836,{"date":1405,"close":1406},"2026-06-01",4.889999866485596,{"date":1408,"close":1409},"2026-06-02",4.159999847412109,{"date":1411,"close":1400},"2026-06-03",{"date":1413,"close":1414},"2026-06-04",4.309999942779541,{"date":1416,"close":1414},"2026-06-05",{"date":1418,"close":1419},"2026-06-08",4.179999828338623,{"date":1421,"close":1422},"2026-06-09",4.610000133514404,{"date":1424,"close":1425},"2026-06-10",4.679999828338623,{"date":1427,"close":1428},"2026-06-11",4.5,{"date":1430,"close":1431},"2026-06-12",4.670000076293945,{"date":1433,"close":1434},"2026-06-15",4.980000019073486,{"date":1436,"close":1437},"2026-06-16",5.019999980926514,{"date":1439,"close":1440},"2026-06-17",4.710000038146973,{"date":1442,"close":1443},"2026-06-18",4.440000057220459,{"date":1445,"close":1446},"2026-06-22",4.46999979019165,{"date":1448,"close":1449},"2026-06-23",4.400000095367432,{"date":1451,"close":1452},"2026-06-24",4.389999866485596,{"date":1454,"close":1455},"2026-06-25",4.190000057220459,{"date":1457,"close":1428},"2026-06-26",{"date":1459,"close":1452},"2026-06-29",{"date":1461,"close":1462},"2026-06-30",4.25,{"date":1464,"close":1465},"2026-07-01",4.21999979019165,{"date":1467,"close":1468},"2026-07-02",4.300000190734863,{"date":1470,"close":1471},"2026-07-06",4.340000152587891,{"date":1473,"close":1465},"2026-07-07",{"date":1475,"close":1476},"2026-07-08",4.224999904632568,{"date":1478,"close":1465},"2026-07-09",{"date":1480,"close":1481},"2026-07-10",4.119999885559082,{"date":1483,"close":1484},"2026-07-13",4.519999980926514,{"date":1486,"close":1471},"2026-07-14",{"date":1488,"close":1489},"2026-07-15",4.289999961853027,{"date":1491,"close":1492},"2026-07-16",4.260000228881836,{"date":1494,"close":1481},"2026-07-17",{"date":1496,"close":1497},"2026-07-20",4.070000171661377,{"date":1499,"close":1481},"2026-07-21",{"date":1501,"close":1502},"2026-07-22",4,{"date":1504,"close":1505},"2026-07-23",3.9000000953674316,{"date":1507,"close":1508},"2026-07-24",4.050000190734863,{"date":1510,"close":1455},"2026-07-27",{"date":1512,"close":1419},"2026-07-28",{"date":1514,"close":1515},"2026-07-29",5.099999904632568,{"date":180,"close":1517},5.139999866485596,{"count":184,"fetchedAt":1519,"source":175},"2026-08-01T06:08:40.162Z",1785564520089]