[{"data":1,"prerenderedAt":1545},["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-VVX":25,"$fiOwgWdmHM_-ZM9CVqECeCzMW9ZIc-lR2olh9cm_fWc4":26,"ticker-mcap-VVX":150,"ticker-profile-VVX":160,"ticker-earnings-VVX":175,"ticker-congress-VVX":179},{"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":146},{"identity":28,"transactions":33,"sectorSlug":126,"relatedTickers":127},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1601548","V2X, Inc.","Services","VVX",[34,48,57,68,76,82,87,93,101,107,112,117,121],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-29T00:00:00.000Z","0001290951-26-000008-0","4","WENSINGER JEREMY C","President and CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290951\u002F000129095126000008\u002F0001290951-26-000008-index.htm",14766,39089,"M","2026-06-25","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":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001290951-26-000008-1",74.555,6660,32429,496536.30000000005,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"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":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":56},"2026-05-15T00:00:00.000Z","0001223625-26-000005-0","PILLMORE ERIC M","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223625\u002F000122362526000005\u002F0001223625-26-000005-index.htm",2200,45617,"G","2026-05-14","Gift",{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-05-11T21:59:06.000Z","0001617890-26-000004-0","Parker Melvin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1617890\u002F000161789026000004\u002F0001617890-26-000004-index.htm",3254,25200,"2026-05-07",{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-05-11T21:58:26.000Z","0001578155-26-000006-0","Theophilus Nicole B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1601548\u002F000157815526000006\u002F0001578155-26-000006-index.htm",838,{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":86,"shares":81,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-05-11T21:57:51.000Z","0001987171-26-000012-0","NIEBERGALL ROSS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987171\u002F000198717126000012\u002F0001987171-26-000012-index.htm",{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-05-11T21:57:08.000Z","0001227228-26-000004-0","HOWELL MARY L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1601548\u002F000122722826000004\u002F0001227228-26-000004-index.htm",4487,{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":44,"transactionDate":100,"intentLabel":46,"signalQuality":47},"2026-05-11T21:48:15.000Z","0002066156-26-000005-0","Yeshoalul Melon","SVP and CHRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066156\u002F000206615626000005\u002F0002066156-26-000005-index.htm",1545,"2026-05-08",{"cik":29,"filedAt":94,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":98,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":54,"transactionDate":100,"intentLabel":55,"signalQuality":56},"0002066156-26-000005-1",71.56,466,1079,33346.96,{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":111,"shares":81,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-05-11T00:00:00.000Z","0001682553-26-000010-0","Fasano Gerard A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682553\u002F000168255326000010\u002F0001682553-26-000010-index.htm",{"cik":29,"filedAt":108,"filingId":113,"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":114,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":115,"shares":73,"sharesOwnedAfter":116,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"0001189614-26-000004-0","WIDMAN PHILLIP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189614\u002F000118961426000004\u002F0001189614-26-000004-index.htm",36202,{"cik":29,"filedAt":108,"filingId":118,"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":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":119,"shares":73,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"0001223625-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223625\u002F000122362526000003\u002F0001223625-26-000003-index.htm",47817,{"cik":29,"filedAt":108,"filingId":122,"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":123,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":125,"totalValue":25,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"0001990150-26-000003-0","Farnsworth David E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990150\u002F000199015026000003\u002F0001990150-26-000003-index.htm",1948,"services",[128,131,134,137,140,143],{"ticker":129,"issuerName":130},"SE","Sea Ltd",{"ticker":132,"issuerName":133},"APP","AppLovin Corp",{"ticker":135,"issuerName":136},"UBER","Uber Technologies, Inc",{"ticker":138,"issuerName":139},"DASH","DoorDash, Inc.",{"ticker":141,"issuerName":142},"NFLX","NETFLIX INC",{"ticker":144,"issuerName":145},"GOOGL","Alphabet Inc.",{"count":147,"fetchedAt":148,"source":149},13,"2026-07-26T11:24:46.536Z","sqlite",{"data":151,"meta":157},{"value":152,"quality":153,"closeDate":154,"ageDays":155,"sharesAsOf":156},2616617138.3247986,"fresh","2026-07-24",2,"2026-04-28",{"count":158,"fetchedAt":159,"source":149},1,"2026-07-26T11:24:46.537Z",{"data":161,"meta":173},{"ticker":32,"ceo":162,"industry":163,"fullTimeEmployees":164,"ipoDate":165,"country":166,"state":167,"city":168,"website":169,"exchangeShort":25,"marketCap":25,"beta":170,"range52w":171,"fetchedAt":172},"Jeremy C. Wensinger","Aerospace & Defense",16100,"2014-09-16","US","CO","Reston","www.gov2x.com",0.205,"43.8-91.644","2026-06-13T10:00:45.123Z",{"count":158,"fetchedAt":174,"source":149},"2026-07-26T11:24:46.538Z",{"data":176,"meta":178},{"ticker":32,"points":177},[],{"count":158,"fetchedAt":174,"source":149},{"data":180,"meta":1543},{"congressTrades":181,"insiderTrades":182,"priceHistory":196,"ticker":32},[],[183,184,185,186,187,188,189,190,191,192,193,194,195],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"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":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"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":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":86,"shares":81,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":88,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":44,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":98,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":54,"transactionDate":100},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":111,"shares":81,"sharesOwnedAfter":81,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":108,"filingId":113,"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":114,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":115,"shares":73,"sharesOwnedAfter":116,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":108,"filingId":118,"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":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":119,"shares":73,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":108,"filingId":122,"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":123,"ownerTitle":61,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":125,"totalValue":25,"transactionCode":44,"transactionDate":75},[197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,461,463,465,468,471,474,477,479,481,484,487,490,493,496,499,502,505,508,511,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,614,617,620,623,626,629,632,635,638,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,816,819,821,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,896,899,902,905,908,911,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,957,960,963,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1080,1083,1086,1088,1091,1094,1096,1098,1101,1104,1107,1109,1112,1115,1118,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1319,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1373,1376,1379,1382,1385,1388,1390,1392,1395,1398,1400,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541],{"date":198,"close":199},"2021-07-30",45.290000915527344,{"date":201,"close":202},"2021-08-06",45.900001525878906,{"date":204,"close":205},"2021-08-13",47.369998931884766,{"date":207,"close":208},"2021-08-20",48.52000045776367,{"date":210,"close":211},"2021-08-27",48.63999938964844,{"date":213,"close":214},"2021-09-03",50.310001373291016,{"date":216,"close":217},"2021-09-10",48.279998779296875,{"date":219,"close":220},"2021-09-17",47.63999938964844,{"date":222,"close":223},"2021-09-24",48.900001525878906,{"date":225,"close":226},"2021-10-01",51.869998931884766,{"date":228,"close":229},"2021-10-08",50.2400016784668,{"date":231,"close":232},"2021-10-15",49.720001220703125,{"date":234,"close":235},"2021-10-22",49.220001220703125,{"date":237,"close":238},"2021-10-29",48.43000030517578,{"date":240,"close":241},"2021-11-05",52.2400016784668,{"date":243,"close":244},"2021-11-12",50.52000045776367,{"date":246,"close":247},"2021-11-19",47.90999984741211,{"date":249,"close":250},"2021-11-26",44.5,{"date":252,"close":253},"2021-12-03",41.95000076293945,{"date":255,"close":256},"2021-12-10",43.72999954223633,{"date":258,"close":259},"2021-12-17",46.5099983215332,{"date":261,"close":262},"2021-12-23",45.81999969482422,{"date":264,"close":265},"2021-12-31",45.77000045776367,{"date":267,"close":268},"2022-01-07",46.2599983215332,{"date":270,"close":271},"2022-01-14",47.060001373291016,{"date":273,"close":274},"2022-01-21",46.650001525878906,{"date":276,"close":277},"2022-01-28",45.84000015258789,{"date":279,"close":280},"2022-02-04",43.5099983215332,{"date":282,"close":283},"2022-02-11",44.54999923706055,{"date":285,"close":286},"2022-02-18",43.43000030517578,{"date":288,"close":289},"2022-02-25",44.779998779296875,{"date":291,"close":292},"2022-03-04",46.290000915527344,{"date":294,"close":295},"2022-03-11",34.47999954223633,{"date":297,"close":298},"2022-03-18",36.709999084472656,{"date":300,"close":301},"2022-03-25",37.09000015258789,{"date":303,"close":304},"2022-04-01",38.7599983215332,{"date":306,"close":307},"2022-04-08",38.52000045776367,{"date":309,"close":310},"2022-04-14",39.34000015258789,{"date":312,"close":298},"2022-04-22",{"date":314,"close":315},"2022-04-29",36.099998474121094,{"date":317,"close":318},"2022-05-06",34.720001220703125,{"date":320,"close":321},"2022-05-13",34.06999969482422,{"date":323,"close":324},"2022-05-20",33.97999954223633,{"date":326,"close":327},"2022-05-27",34.5099983215332,{"date":329,"close":330},"2022-06-03",34.61000061035156,{"date":332,"close":333},"2022-06-10",34.279998779296875,{"date":335,"close":336},"2022-06-17",31.729999542236328,{"date":338,"close":339},"2022-06-24",32.4900016784668,{"date":341,"close":342},"2022-07-01",33.91999816894531,{"date":344,"close":345},"2022-07-08",31.520000457763672,{"date":347,"close":348},"2022-07-15",30.3799991607666,{"date":350,"close":351},"2022-07-22",31.049999237060547,{"date":353,"close":354},"2022-07-29",33.2400016784668,{"date":356,"close":357},"2022-08-05",31.360000610351562,{"date":359,"close":360},"2022-08-12",37.41999816894531,{"date":362,"close":363},"2022-08-19",38.349998474121094,{"date":365,"close":366},"2022-08-26",36.33000183105469,{"date":368,"close":295},"2022-09-02",{"date":370,"close":371},"2022-09-09",36.220001220703125,{"date":373,"close":374},"2022-09-16",38.810001373291016,{"date":376,"close":377},"2022-09-23",35.75,{"date":379,"close":380},"2022-09-30",35.400001525878906,{"date":382,"close":383},"2022-10-07",36.290000915527344,{"date":385,"close":386},"2022-10-14",36.310001373291016,{"date":388,"close":389},"2022-10-21",38.61000061035156,{"date":391,"close":392},"2022-10-28",40.29999923706055,{"date":394,"close":395},"2022-11-04",41.20000076293945,{"date":397,"close":398},"2022-11-11",41.689998626708984,{"date":400,"close":401},"2022-11-18",42.84000015258789,{"date":403,"close":404},"2022-11-25",40.790000915527344,{"date":406,"close":407},"2022-12-02",40.79999923706055,{"date":409,"close":410},"2022-12-09",38.88999938964844,{"date":412,"close":413},"2022-12-16",38.2400016784668,{"date":415,"close":416},"2022-12-23",39.560001373291016,{"date":418,"close":419},"2022-12-30",41.290000915527344,{"date":421,"close":422},"2023-01-06",42.040000915527344,{"date":424,"close":425},"2023-01-13",43.209999084472656,{"date":427,"close":428},"2023-01-20",43.02000045776367,{"date":430,"close":431},"2023-01-27",43.130001068115234,{"date":433,"close":434},"2023-02-03",43.2599983215332,{"date":436,"close":437},"2023-02-10",44.45000076293945,{"date":439,"close":440},"2023-02-17",45.61000061035156,{"date":442,"close":443},"2023-02-24",47.459999084472656,{"date":445,"close":446},"2023-03-03",45.31999969482422,{"date":448,"close":449},"2023-03-10",39.38999938964844,{"date":451,"close":452},"2023-03-17",37.91999816894531,{"date":454,"close":455},"2023-03-24",38.459999084472656,{"date":457,"close":458},"2023-03-31",39.720001220703125,{"date":460,"close":392},"2023-04-06",{"date":462,"close":422},"2023-04-14",{"date":464,"close":425},"2023-04-21",{"date":466,"close":467},"2023-04-28",43.20000076293945,{"date":469,"close":470},"2023-05-05",43.150001525878906,{"date":472,"close":473},"2023-05-12",42.2599983215332,{"date":475,"close":476},"2023-05-19",42.22999954223633,{"date":478,"close":398},"2023-05-26",{"date":480,"close":428},"2023-06-02",{"date":482,"close":483},"2023-06-09",46.27000045776367,{"date":485,"close":486},"2023-06-16",45.869998931884766,{"date":488,"close":489},"2023-06-23",47.79999923706055,{"date":491,"close":492},"2023-06-30",49.560001373291016,{"date":494,"close":495},"2023-07-07",48.40999984741211,{"date":497,"close":498},"2023-07-14",49.2400016784668,{"date":500,"close":501},"2023-07-21",49.619998931884766,{"date":503,"close":504},"2023-07-28",50.68000030517578,{"date":506,"close":507},"2023-08-04",52.959999084472656,{"date":509,"close":510},"2023-08-11",52.209999084472656,{"date":512,"close":214},"2023-08-18",{"date":514,"close":515},"2023-08-25",50.040000915527344,{"date":517,"close":518},"2023-09-01",50.20000076293945,{"date":520,"close":521},"2023-09-08",47.720001220703125,{"date":523,"close":524},"2023-09-15",48.36000061035156,{"date":526,"close":527},"2023-09-22",50.04999923706055,{"date":529,"close":530},"2023-09-29",51.65999984741211,{"date":532,"close":533},"2023-10-06",53.2599983215332,{"date":535,"close":536},"2023-10-13",52.810001373291016,{"date":538,"close":539},"2023-10-20",50.81999969482422,{"date":541,"close":542},"2023-10-27",50.0099983215332,{"date":544,"close":545},"2023-11-03",51.439998626708984,{"date":547,"close":548},"2023-11-10",41.86000061035156,{"date":550,"close":551},"2023-11-17",42.400001525878906,{"date":553,"close":554},"2023-11-24",44.439998626708984,{"date":556,"close":557},"2023-12-01",44.029998779296875,{"date":559,"close":560},"2023-12-08",43.06999969482422,{"date":562,"close":563},"2023-12-15",44.4900016784668,{"date":565,"close":566},"2023-12-22",45.970001220703125,{"date":568,"close":569},"2023-12-29",46.439998626708984,{"date":571,"close":572},"2024-01-05",41.040000915527344,{"date":574,"close":575},"2024-01-12",39.900001525878906,{"date":577,"close":578},"2024-01-19",38.869998931884766,{"date":580,"close":581},"2024-01-26",39.95000076293945,{"date":583,"close":584},"2024-02-02",38.33000183105469,{"date":586,"close":587},"2024-02-09",37.79999923706055,{"date":589,"close":590},"2024-02-16",38.9900016784668,{"date":592,"close":593},"2024-02-23",39.2400016784668,{"date":595,"close":596},"2024-03-01",38.70000076293945,{"date":598,"close":599},"2024-03-08",44.91999816894531,{"date":601,"close":602},"2024-03-15",44.31999969482422,{"date":604,"close":605},"2024-03-22",43.720001220703125,{"date":607,"close":608},"2024-03-28",46.709999084472656,{"date":610,"close":277},"2024-04-05",{"date":612,"close":613},"2024-04-12",44.58000183105469,{"date":615,"close":616},"2024-04-19",48,{"date":618,"close":619},"2024-04-26",50.060001373291016,{"date":621,"close":622},"2024-05-03",51.45000076293945,{"date":624,"close":625},"2024-05-10",49.119998931884766,{"date":627,"close":628},"2024-05-17",46.58000183105469,{"date":630,"close":631},"2024-05-24",46.04999923706055,{"date":633,"close":634},"2024-05-31",48.11000061035156,{"date":636,"close":637},"2024-06-07",46.83000183105469,{"date":639,"close":640},"2024-06-14",45.369998931884766,{"date":642,"close":232},"2024-06-21",{"date":644,"close":645},"2024-06-28",47.959999084472656,{"date":647,"close":648},"2024-07-05",47.439998626708984,{"date":650,"close":651},"2024-07-12",49.75,{"date":653,"close":654},"2024-07-19",50.400001525878906,{"date":656,"close":657},"2024-07-26",51.79999923706055,{"date":659,"close":660},"2024-08-02",48.09000015258789,{"date":662,"close":663},"2024-08-09",46.959999084472656,{"date":665,"close":666},"2024-08-16",47.900001525878906,{"date":668,"close":669},"2024-08-23",57.09000015258789,{"date":671,"close":672},"2024-08-30",56.650001525878906,{"date":674,"close":675},"2024-09-06",47.5,{"date":677,"close":678},"2024-09-13",50.709999084472656,{"date":680,"close":681},"2024-09-20",54.599998474121094,{"date":683,"close":684},"2024-09-27",55.54999923706055,{"date":686,"close":687},"2024-10-04",58.54999923706055,{"date":689,"close":690},"2024-10-11",64,{"date":692,"close":693},"2024-10-18",63.790000915527344,{"date":695,"close":696},"2024-10-25",62.209999084472656,{"date":698,"close":699},"2024-11-01",61.459999084472656,{"date":701,"close":702},"2024-11-08",66.5199966430664,{"date":704,"close":705},"2024-11-15",56.959999084472656,{"date":707,"close":708},"2024-11-22",60.689998626708984,{"date":710,"close":711},"2024-11-29",60.25,{"date":713,"close":714},"2024-12-06",61.16999816894531,{"date":716,"close":717},"2024-12-13",55.810001373291016,{"date":719,"close":720},"2024-12-20",49.0099983215332,{"date":722,"close":723},"2024-12-27",46.97999954223633,{"date":725,"close":726},"2025-01-03",48.20000076293945,{"date":728,"close":729},"2025-01-10",46.77000045776367,{"date":731,"close":732},"2025-01-17",52.93000030517578,{"date":734,"close":735},"2025-01-24",53.119998931884766,{"date":737,"close":738},"2025-01-31",52.130001068115234,{"date":740,"close":741},"2025-02-07",49.91999816894531,{"date":743,"close":744},"2025-02-14",44.93000030517578,{"date":746,"close":747},"2025-02-21",42.08000183105469,{"date":749,"close":750},"2025-02-28",46.91999816894531,{"date":752,"close":753},"2025-03-07",46.939998626708984,{"date":755,"close":756},"2025-03-14",48.9900016784668,{"date":758,"close":759},"2025-03-21",49.16999816894531,{"date":761,"close":762},"2025-03-28",49.54999923706055,{"date":764,"close":765},"2025-04-04",45.459999084472656,{"date":767,"close":768},"2025-04-11",49.88999938964844,{"date":770,"close":771},"2025-04-17",48.34000015258789,{"date":773,"close":774},"2025-04-25",49.810001373291016,{"date":776,"close":777},"2025-05-02",49.43000030517578,{"date":779,"close":780},"2025-05-09",50.599998474121094,{"date":782,"close":783},"2025-05-16",48.02000045776367,{"date":785,"close":786},"2025-05-23",45.41999816894531,{"date":788,"close":789},"2025-05-30",45.279998779296875,{"date":791,"close":792},"2025-06-06",45.029998779296875,{"date":794,"close":795},"2025-06-13",44.56999969482422,{"date":797,"close":798},"2025-06-20",44.75,{"date":800,"close":801},"2025-06-27",48.29999923706055,{"date":803,"close":804},"2025-07-03",49.380001068115234,{"date":806,"close":807},"2025-07-11",48.529998779296875,{"date":809,"close":810},"2025-07-18",47.279998779296875,{"date":812,"close":813},"2025-07-23",48.939998626708984,{"date":815,"close":771},"2025-07-24",{"date":817,"close":818},"2025-07-25",48.470001220703125,{"date":820,"close":756},"2025-07-28",{"date":822,"close":238},"2025-07-29",{"date":824,"close":825},"2025-07-30",47.25,{"date":827,"close":828},"2025-07-31",47.380001068115234,{"date":830,"close":831},"2025-08-01",47.34000015258789,{"date":833,"close":834},"2025-08-04",48.5,{"date":836,"close":837},"2025-08-05",55.880001068115234,{"date":839,"close":840},"2025-08-06",54.779998779296875,{"date":842,"close":843},"2025-08-07",53.310001373291016,{"date":845,"close":846},"2025-08-08",50.779998779296875,{"date":848,"close":732},"2025-08-11",{"date":850,"close":851},"2025-08-12",54.560001373291016,{"date":853,"close":854},"2025-08-13",60.16999816894531,{"date":856,"close":857},"2025-08-14",60.09000015258789,{"date":859,"close":860},"2025-08-15",61.54999923706055,{"date":862,"close":863},"2025-08-18",61.810001373291016,{"date":865,"close":866},"2025-08-19",59.47999954223633,{"date":868,"close":869},"2025-08-20",56.939998626708984,{"date":871,"close":872},"2025-08-21",57.75,{"date":874,"close":875},"2025-08-22",58.86000061035156,{"date":877,"close":878},"2025-08-25",57.790000915527344,{"date":880,"close":881},"2025-08-26",58,{"date":883,"close":884},"2025-08-27",58.400001525878906,{"date":886,"close":887},"2025-08-28",57.7599983215332,{"date":889,"close":890},"2025-08-29",57.5,{"date":892,"close":705},"2025-09-02",{"date":894,"close":895},"2025-09-03",55.27000045776367,{"date":897,"close":898},"2025-09-04",55.45000076293945,{"date":900,"close":901},"2025-09-05",56.68000030517578,{"date":903,"close":904},"2025-09-08",55.939998626708984,{"date":906,"close":907},"2025-09-09",54.650001525878906,{"date":909,"close":910},"2025-09-10",54.95000076293945,{"date":912,"close":907},"2025-09-11",{"date":914,"close":915},"2025-09-12",54.08000183105469,{"date":917,"close":918},"2025-09-15",54.41999816894531,{"date":920,"close":921},"2025-09-16",56.619998931884766,{"date":923,"close":924},"2025-09-17",57.20000076293945,{"date":926,"close":927},"2025-09-18",59.209999084472656,{"date":929,"close":930},"2025-09-19",55,{"date":932,"close":933},"2025-09-22",57.130001068115234,{"date":935,"close":936},"2025-09-23",56.5099983215332,{"date":938,"close":939},"2025-09-24",55.86000061035156,{"date":941,"close":942},"2025-09-25",53.7400016784668,{"date":944,"close":945},"2025-09-26",54.79999923706055,{"date":947,"close":948},"2025-09-29",56.31999969482422,{"date":950,"close":951},"2025-09-30",58.09000015258789,{"date":953,"close":954},"2025-10-01",58.08000183105469,{"date":956,"close":687},"2025-10-02",{"date":958,"close":959},"2025-10-03",59.619998931884766,{"date":961,"close":962},"2025-10-06",60.2599983215332,{"date":964,"close":927},"2025-10-07",{"date":966,"close":967},"2025-10-08",59.95000076293945,{"date":969,"close":970},"2025-10-09",58.349998474121094,{"date":972,"close":973},"2025-10-10",55.7599983215332,{"date":975,"close":976},"2025-10-13",57.310001373291016,{"date":978,"close":979},"2025-10-14",58.369998931884766,{"date":981,"close":982},"2025-10-15",57.58000183105469,{"date":984,"close":985},"2025-10-16",56.9900016784668,{"date":987,"close":988},"2025-10-17",56.2400016784668,{"date":990,"close":991},"2025-10-20",58.970001220703125,{"date":993,"close":994},"2025-10-21",59.52000045776367,{"date":996,"close":997},"2025-10-22",58.189998626708984,{"date":999,"close":1000},"2025-10-23",60.11000061035156,{"date":1002,"close":1003},"2025-10-24",61.36000061035156,{"date":1005,"close":1006},"2025-10-27",60.290000915527344,{"date":1008,"close":1009},"2025-10-28",59.720001220703125,{"date":1011,"close":1012},"2025-10-29",57.060001373291016,{"date":1014,"close":1015},"2025-10-30",57.0099983215332,{"date":1017,"close":669},"2025-10-31",{"date":1019,"close":1020},"2025-11-03",58.40999984741211,{"date":1022,"close":1023},"2025-11-04",57.11000061035156,{"date":1025,"close":1026},"2025-11-05",56.25,{"date":1028,"close":1029},"2025-11-06",56.540000915527344,{"date":1031,"close":1032},"2025-11-07",55.790000915527344,{"date":1034,"close":1035},"2025-11-10",56.22999954223633,{"date":1037,"close":1038},"2025-11-11",56.40999984741211,{"date":1040,"close":1041},"2025-11-12",55.5,{"date":1043,"close":1044},"2025-11-13",54.34000015258789,{"date":1046,"close":1047},"2025-11-14",54.2400016784668,{"date":1049,"close":1050},"2025-11-17",53.36000061035156,{"date":1052,"close":1053},"2025-11-18",52.189998626708984,{"date":1055,"close":1056},"2025-11-19",52.81999969482422,{"date":1058,"close":1059},"2025-11-20",52.15999984741211,{"date":1061,"close":1062},"2025-11-21",52.2599983215332,{"date":1064,"close":1065},"2025-11-24",52.86000061035156,{"date":1067,"close":1068},"2025-11-25",54.91999816894531,{"date":1070,"close":1071},"2025-11-26",54.56999969482422,{"date":1073,"close":1074},"2025-11-28",54.849998474121094,{"date":1076,"close":1071},"2025-12-01",{"date":1078,"close":1079},"2025-12-02",55.02000045776367,{"date":1081,"close":1082},"2025-12-03",56.029998779296875,{"date":1084,"close":1085},"2025-12-04",56.790000915527344,{"date":1087,"close":684},"2025-12-05",{"date":1089,"close":1090},"2025-12-08",54.959999084472656,{"date":1092,"close":1093},"2025-12-09",54.939998626708984,{"date":1095,"close":924},"2025-12-10",{"date":1097,"close":930},"2025-12-11",{"date":1099,"close":1100},"2025-12-12",54.70000076293945,{"date":1102,"close":1103},"2025-12-15",55.369998931884766,{"date":1105,"close":1106},"2025-12-16",55.47999954223633,{"date":1108,"close":1100},"2025-12-17",{"date":1110,"close":1111},"2025-12-18",53.2400016784668,{"date":1113,"close":1114},"2025-12-19",53.47999954223633,{"date":1116,"close":1117},"2025-12-22",55.52000045776367,{"date":1119,"close":1120},"2025-12-23",55.209999084472656,{"date":1122,"close":684},"2025-12-24",{"date":1124,"close":1125},"2025-12-26",55.75,{"date":1127,"close":1128},"2025-12-29",55.66999816894531,{"date":1130,"close":1131},"2025-12-30",55.279998779296875,{"date":1133,"close":1134},"2025-12-31",54.54999923706055,{"date":1136,"close":1137},"2026-01-02",55.560001373291016,{"date":1139,"close":1140},"2026-01-05",59.91999816894531,{"date":1142,"close":1143},"2026-01-06",60.06999969482422,{"date":1145,"close":1146},"2026-01-07",58.790000915527344,{"date":1148,"close":1149},"2026-01-08",60.79999923706055,{"date":1151,"close":1152},"2026-01-09",62.779998779296875,{"date":1154,"close":1155},"2026-01-12",65.05000305175781,{"date":1157,"close":1158},"2026-01-13",65.5199966430664,{"date":1160,"close":1161},"2026-01-14",66.8499984741211,{"date":1163,"close":1164},"2026-01-15",67.27999877929688,{"date":1166,"close":1167},"2026-01-16",67.9800033569336,{"date":1169,"close":1164},"2026-01-20",{"date":1171,"close":1172},"2026-01-21",68.4800033569336,{"date":1174,"close":1175},"2026-01-22",69.7300033569336,{"date":1177,"close":1178},"2026-01-23",69.9000015258789,{"date":1180,"close":1181},"2026-01-26",68.30999755859375,{"date":1183,"close":1184},"2026-01-27",68.79000091552734,{"date":1186,"close":1187},"2026-01-28",67.9000015258789,{"date":1189,"close":1190},"2026-01-29",68.38999938964844,{"date":1192,"close":1193},"2026-01-30",68.83000183105469,{"date":1195,"close":1196},"2026-02-02",66.25,{"date":1198,"close":1199},"2026-02-03",66.4000015258789,{"date":1201,"close":1202},"2026-02-04",65.2699966430664,{"date":1204,"close":1205},"2026-02-05",63.97999954223633,{"date":1207,"close":1208},"2026-02-06",67.29000091552734,{"date":1210,"close":1211},"2026-02-09",69.05000305175781,{"date":1213,"close":1214},"2026-02-10",68.2300033569336,{"date":1216,"close":1217},"2026-02-11",65.37000274658203,{"date":1219,"close":1220},"2026-02-12",63.77000045776367,{"date":1222,"close":1223},"2026-02-13",65.55999755859375,{"date":1225,"close":1226},"2026-02-17",66.88999938964844,{"date":1228,"close":1229},"2026-02-18",69.08000183105469,{"date":1231,"close":1232},"2026-02-19",70.87000274658203,{"date":1234,"close":1235},"2026-02-20",68.58999633789062,{"date":1237,"close":1238},"2026-02-23",67.94000244140625,{"date":1240,"close":1241},"2026-02-24",70,{"date":1243,"close":1244},"2026-02-25",67.87999725341797,{"date":1246,"close":1247},"2026-02-26",69.69000244140625,{"date":1249,"close":1250},"2026-02-27",69.75,{"date":1252,"close":1253},"2026-03-02",70.97000122070312,{"date":1255,"close":1256},"2026-03-03",72.91999816894531,{"date":1258,"close":1259},"2026-03-04",73.93000030517578,{"date":1261,"close":1262},"2026-03-05",71.87999725341797,{"date":1264,"close":1265},"2026-03-06",72.91000366210938,{"date":1267,"close":1268},"2026-03-09",73.05999755859375,{"date":1270,"close":1271},"2026-03-10",71.02999877929688,{"date":1273,"close":1274},"2026-03-11",70.33999633789062,{"date":1276,"close":1277},"2026-03-12",70.06999969482422,{"date":1279,"close":1280},"2026-03-13",66.9000015258789,{"date":1282,"close":1283},"2026-03-16",67.1500015258789,{"date":1285,"close":1286},"2026-03-17",68.2699966430664,{"date":1288,"close":1289},"2026-03-18",68.37000274658203,{"date":1291,"close":1292},"2026-03-19",68.01000213623047,{"date":1294,"close":1295},"2026-03-20",68.05000305175781,{"date":1297,"close":1193},"2026-03-23",{"date":1299,"close":1300},"2026-03-24",68.55999755859375,{"date":1302,"close":1303},"2026-03-25",69.72000122070312,{"date":1305,"close":1306},"2026-03-26",68.47000122070312,{"date":1308,"close":1309},"2026-03-27",68.31999969482422,{"date":1311,"close":1312},"2026-03-30",66.91000366210938,{"date":1314,"close":1315},"2026-03-31",68.5,{"date":1317,"close":1318},"2026-04-01",69.43000030517578,{"date":1320,"close":1250},"2026-04-02",{"date":1322,"close":1323},"2026-04-06",70.58999633789062,{"date":1325,"close":1326},"2026-04-07",70.91000366210938,{"date":1328,"close":1329},"2026-04-08",70.56999969482422,{"date":1331,"close":1332},"2026-04-09",66.58999633789062,{"date":1334,"close":1335},"2026-04-10",66.4800033569336,{"date":1337,"close":1338},"2026-04-13",69.41999816894531,{"date":1340,"close":1341},"2026-04-14",69.0199966430664,{"date":1343,"close":1193},"2026-04-15",{"date":1345,"close":1346},"2026-04-16",68.44999694824219,{"date":1348,"close":1349},"2026-04-17",66.69999694824219,{"date":1351,"close":1352},"2026-04-20",66.12000274658203,{"date":1354,"close":1355},"2026-04-21",67.16000366210938,{"date":1357,"close":1358},"2026-04-22",66.12999725341797,{"date":1360,"close":1361},"2026-04-23",63.68000030517578,{"date":1363,"close":1364},"2026-04-24",63.290000915527344,{"date":1366,"close":1367},"2026-04-27",63.47999954223633,{"date":156,"close":1369},64.87000274658203,{"date":1371,"close":1372},"2026-04-29",65.61000061035156,{"date":1374,"close":1375},"2026-04-30",67.80999755859375,{"date":1377,"close":1378},"2026-05-01",67.73999786376953,{"date":1380,"close":1381},"2026-05-04",67.81999969482422,{"date":1383,"close":1384},"2026-05-05",76.5,{"date":1386,"close":1387},"2026-05-06",76.52999877929688,{"date":75,"close":1389},75.4000015258789,{"date":100,"close":1391},70.08000183105469,{"date":1393,"close":1394},"2026-05-11",69.18000030517578,{"date":1396,"close":1397},"2026-05-12",70.13999938964844,{"date":1399,"close":1323},"2026-05-13",{"date":66,"close":1401},70.94999694824219,{"date":1403,"close":1404},"2026-05-15",69.37000274658203,{"date":1406,"close":1407},"2026-05-18",71.80999755859375,{"date":1409,"close":1410},"2026-05-19",71.95999908447266,{"date":1412,"close":1413},"2026-05-20",71.69000244140625,{"date":1415,"close":1416},"2026-05-21",71.80000305175781,{"date":1418,"close":1419},"2026-05-22",73.97000122070312,{"date":1421,"close":1422},"2026-05-26",75.93000030517578,{"date":1424,"close":1425},"2026-05-27",77.33000183105469,{"date":1427,"close":1428},"2026-05-28",80.66999816894531,{"date":1430,"close":1431},"2026-05-29",83.12999725341797,{"date":1433,"close":1434},"2026-06-01",83.66999816894531,{"date":1436,"close":1437},"2026-06-02",83.22000122070312,{"date":1439,"close":1440},"2026-06-03",82.73999786376953,{"date":1442,"close":1443},"2026-06-04",83.69999694824219,{"date":1445,"close":1446},"2026-06-05",84.94000244140625,{"date":1448,"close":1449},"2026-06-08",84.69999694824219,{"date":1451,"close":1452},"2026-06-09",85.5199966430664,{"date":1454,"close":1455},"2026-06-10",85.6500015258789,{"date":1457,"close":1458},"2026-06-11",90.05000305175781,{"date":1460,"close":1461},"2026-06-12",90.80999755859375,{"date":1463,"close":1464},"2026-06-15",87.56999969482422,{"date":1466,"close":1467},"2026-06-16",86.98999786376953,{"date":1469,"close":1470},"2026-06-17",88.62000274658203,{"date":1472,"close":1473},"2026-06-18",85.55000305175781,{"date":1475,"close":1476},"2026-06-22",82,{"date":1478,"close":1479},"2026-06-23",83.29000091552734,{"date":1481,"close":1482},"2026-06-24",76.02999877929688,{"date":45,"close":1484},72.13999938964844,{"date":1486,"close":1487},"2026-06-26",72.4800033569336,{"date":1489,"close":1271},"2026-06-29",{"date":1491,"close":1492},"2026-06-30",74.55999755859375,{"date":1494,"close":1495},"2026-07-01",71.91999816894531,{"date":1497,"close":1498},"2026-07-02",74.0999984741211,{"date":1500,"close":1501},"2026-07-06",76.91000366210938,{"date":1503,"close":1504},"2026-07-07",75.45999908447266,{"date":1506,"close":1507},"2026-07-08",76.80999755859375,{"date":1509,"close":1510},"2026-07-09",75.62000274658203,{"date":1512,"close":1513},"2026-07-10",74.98999786376953,{"date":1515,"close":1516},"2026-07-13",74.76000213623047,{"date":1518,"close":1519},"2026-07-14",74.63999938964844,{"date":1521,"close":1522},"2026-07-15",75.6500015258789,{"date":1524,"close":1525},"2026-07-16",75.05000305175781,{"date":1527,"close":1528},"2026-07-17",75.61000061035156,{"date":1530,"close":1531},"2026-07-20",76.1500015258789,{"date":1533,"close":1534},"2026-07-21",78.87000274658203,{"date":1536,"close":1537},"2026-07-22",81,{"date":1539,"close":1540},"2026-07-23",83.9800033569336,{"date":154,"close":1542},83.56999969482422,{"count":158,"fetchedAt":1544,"source":149},"2026-07-26T11:24:46.546Z",1785065086487]