[{"data":1,"prerenderedAt":1519},["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-VYX":25,"$fSy0jfpIdavZo0aEw62L5lB-2I_ifsYWC9TloAqeBiK0":26,"ticker-mcap-VYX":174,"ticker-profile-VYX":184,"ticker-earnings-VYX":187,"ticker-congress-VYX":191},{"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":170},{"identity":28,"transactions":33,"sectorSlug":150,"relatedTickers":151},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"70866","NCR Voyix Corp","Technology","VYX",[34,48,53,58,63,67,72,77,87,90,102,110,117,122,129,134,141,146],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-04T00:00:00.000Z","0001192575-26-000002-0","4","SEN LAURA","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192575\u002F000119257526000002\u002F0001192575-26-000002-index.htm",26573,92872,"A","2026-06-03","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001185136-26-000002-0","HAUGEN JANET BRUTSCHEA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185136\u002F000118513626000002\u002F0001185136-26-000002-index.htm",62478,{"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},"0001495604-26-000002-0","Sloan Jeffrey Steven","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1495604\u002F000149560426000002\u002F0001495604-26-000002-index.htm",44541,{"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},"0002015481-26-000002-0","Henderson Irv","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015481\u002F000201548126000002\u002F0002015481-26-000002-index.htm",54854,{"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":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001763825-26-000006-0","Miller Laura Marie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763825\u002F000176382526000006\u002F0001763825-26-000006-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},"0001579512-26-000002-0","Reddy Kevin Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579512\u002F000157951226000002\u002F0001579512-26-000002-index.htm",68728,{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001428208-26-000002-0","LARSEN KIRK T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1428208\u002F000142820826000002\u002F0001428208-26-000002-index.htm",93081,{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":47},"2026-05-13T00:00:00.000Z","0001226014-26-000006-0","KELLY JAMES G","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1226014\u002F000122601426000006\u002F0001226014-26-000006-index.htm",113753,"G","2026-05-12","Gift",{"cik":29,"filedAt":78,"filingId":88,"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":80,"ownerTitle":81,"ownershipType":89,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":47},"0001226014-26-000006-1","I",{"cik":29,"filedAt":91,"filingId":92,"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":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"2026-03-16T00:00:00.000Z","0001876169-26-000004-0","Sterrett Kelli","EVP, General Counsel & Secrtry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876169\u002F000187616926000004\u002F0001876169-26-000004-index.htm",20259,60930,"M","2026-03-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":91,"filingId":103,"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":104,"rawFilingUrl":95,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":108,"transactionDate":99,"intentLabel":109,"signalQuality":47},"0001876169-26-000004-1",6.5,9724,51206,63206,"F","Tax withholding",{"cik":29,"filedAt":91,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0002086019-26-000006-0","Wise James Michael","SVP & Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2086019\u002F000208601926000006\u002F0002086019-26-000006-index.htm",2701,12463,{"cik":29,"filedAt":91,"filingId":118,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":114,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":108,"transactionDate":99,"intentLabel":109,"signalQuality":47},"0002086019-26-000006-1",942,11521,6123,{"cik":29,"filedAt":91,"filingId":123,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0001688789-26-000004-0","Webb-Walsh Brian J.","EVP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688789\u002F000168878926000004\u002F0001688789-26-000004-index.htm",27012,203225,{"cik":29,"filedAt":91,"filingId":130,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":126,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":108,"transactionDate":99,"intentLabel":109,"signalQuality":47},"0001688789-26-000004-1",12674,190551,82381,{"cik":29,"filedAt":91,"filingId":135,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0002010339-26-000006-0","Tadele Beimnet","EVP & President, Restaurants","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010339\u002F000201033926000006\u002F0002010339-26-000006-index.htm",12156,41690,{"cik":29,"filedAt":91,"filingId":142,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":138,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":108,"transactionDate":99,"intentLabel":109,"signalQuality":47},"0002010339-26-000006-1",3912,37778,25428,{"cik":29,"filedAt":91,"filingId":147,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0001226014-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1226014\u002F000122601426000004\u002F0001226014-26-000004-index.htm",26731,"technology",[152,155,158,161,164,167],{"ticker":153,"issuerName":154},"CRWV","CoreWeave, Inc.",{"ticker":156,"issuerName":157},"DELL","Dell Technologies Inc.",{"ticker":159,"issuerName":160},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":162,"issuerName":163},"VICR","VICOR CORP",{"ticker":165,"issuerName":166},"NET","Cloudflare, Inc.",{"ticker":168,"issuerName":169},"RDDT","Reddit, Inc.",{"count":171,"fetchedAt":172,"source":173},18,"2026-08-01T06:08:42.211Z","sqlite",{"data":175,"meta":181},{"value":176,"quality":177,"closeDate":178,"ageDays":179,"sharesAsOf":180},1124506526.9722939,"fresh","2026-07-30",2,"2026-04-30",{"count":182,"fetchedAt":183,"source":173},1,"2026-08-01T06:08:42.212Z",{"data":185,"meta":186},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":182,"fetchedAt":183,"source":173},{"data":188,"meta":190},{"ticker":32,"points":189},[],{"count":182,"fetchedAt":183,"source":173},{"data":192,"meta":1517},{"congressTrades":193,"insiderTrades":194,"priceHistory":213,"ticker":32},[],[195,196,197,198,199,200,201,202,203,204,205,206,207,208,209,210,211,212],{"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":52,"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":35,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":78,"filingId":88,"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":80,"ownerTitle":81,"ownershipType":89,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":91,"filingId":92,"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":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":103,"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":104,"rawFilingUrl":95,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":108,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":118,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":114,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":108,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":123,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":130,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":126,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":108,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":135,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":142,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":138,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":108,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":147,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":98,"transactionDate":99},[214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,683,686,689,692,695,698,701,704,707,710,713,716,719,721,724,727,730,733,736,739,742,745,748,751,753,756,759,762,764,767,770,773,776,779,782,785,788,791,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,848,850,852,854,856,858,861,864,867,870,873,876,879,881,884,887,889,892,894,897,900,902,904,907,910,912,914,917,919,922,924,926,929,931,934,937,940,943,946,949,951,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1006,1008,1010,1012,1015,1018,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1064,1067,1070,1073,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1110,1113,1116,1119,1122,1124,1126,1129,1132,1135,1138,1141,1144,1146,1149,1152,1155,1157,1160,1162,1165,1167,1170,1173,1175,1178,1181,1183,1186,1189,1192,1195,1198,1201,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1274,1277,1280,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1361,1364,1366,1369,1371,1374,1377,1380,1381,1384,1386,1389,1391,1394,1396,1399,1402,1404,1407,1410,1412,1415,1418,1420,1423,1425,1427,1429,1431,1434,1436,1439,1442,1444,1446,1449,1451,1454,1457,1460,1463,1466,1469,1472,1474,1477,1479,1481,1484,1487,1490,1492,1495,1498,1500,1502,1505,1507,1509,1512,1515],{"date":215,"close":216},"2021-08-06",25.386503219604492,{"date":218,"close":219},"2021-08-13",26.656442642211914,{"date":221,"close":222},"2021-08-20",25.079755783081055,{"date":224,"close":225},"2021-08-27",27.11656379699707,{"date":227,"close":228},"2021-09-03",25.63190269470215,{"date":230,"close":231},"2021-09-10",24.245399475097656,{"date":233,"close":234},"2021-09-17",23.693252563476562,{"date":236,"close":237},"2021-09-24",24.4049072265625,{"date":239,"close":240},"2021-10-01",25.22085952758789,{"date":242,"close":243},"2021-10-08",25.300613403320312,{"date":245,"close":246},"2021-10-15",26.62576675415039,{"date":248,"close":249},"2021-10-22",26.736196517944336,{"date":251,"close":252},"2021-10-29",24.25766944885254,{"date":254,"close":255},"2021-11-05",26.993864059448242,{"date":257,"close":258},"2021-11-12",26.858896255493164,{"date":260,"close":261},"2021-11-19",25.024539947509766,{"date":263,"close":264},"2021-11-26",24.840490341186523,{"date":266,"close":267},"2021-12-03",24.74846649169922,{"date":269,"close":270},"2021-12-10",25.478527069091797,{"date":272,"close":273},"2021-12-17",23.766870498657227,{"date":275,"close":276},"2021-12-23",24.110429763793945,{"date":278,"close":279},"2021-12-31",24.66257667541504,{"date":281,"close":270},"2022-01-07",{"date":283,"close":284},"2022-01-14",26.226993560791016,{"date":286,"close":287},"2022-01-21",24.05521583557129,{"date":289,"close":290},"2022-01-28",22.79754638671875,{"date":292,"close":293},"2022-02-04",22.91411018371582,{"date":295,"close":296},"2022-02-11",25.766870498657227,{"date":298,"close":299},"2022-02-18",25.852760314941406,{"date":301,"close":302},"2022-02-25",25.282209396362305,{"date":304,"close":305},"2022-03-04",22.4049072265625,{"date":307,"close":308},"2022-03-11",22.987730026245117,{"date":310,"close":311},"2022-03-18",24.7607364654541,{"date":313,"close":314},"2022-03-25",25.490798950195312,{"date":316,"close":317},"2022-04-01",24.687116622924805,{"date":319,"close":320},"2022-04-08",23.687116622924805,{"date":322,"close":323},"2022-04-14",24.803680419921875,{"date":325,"close":326},"2022-04-22",24.74233055114746,{"date":328,"close":329},"2022-04-29",21.490798950195312,{"date":331,"close":332},"2022-05-06",21.386503219604492,{"date":334,"close":335},"2022-05-13",20.66257667541504,{"date":337,"close":338},"2022-05-20",19.736196517944336,{"date":340,"close":341},"2022-05-27",21.46012306213379,{"date":343,"close":344},"2022-06-03",21.04907989501953,{"date":346,"close":347},"2022-06-10",19.55828285217285,{"date":349,"close":350},"2022-06-17",19.024539947509766,{"date":352,"close":353},"2022-06-24",20.306747436523438,{"date":355,"close":356},"2022-07-01",18.638036727905273,{"date":358,"close":359},"2022-07-08",18.815950393676758,{"date":361,"close":362},"2022-07-15",17.588956832885742,{"date":364,"close":365},"2022-07-22",19.447853088378906,{"date":367,"close":368},"2022-07-29",19.907974243164062,{"date":370,"close":371},"2022-08-05",21.042945861816406,{"date":373,"close":374},"2022-08-12",21.392637252807617,{"date":376,"close":377},"2022-08-19",20.104293823242188,{"date":379,"close":380},"2022-08-26",19.472393035888672,{"date":382,"close":383},"2022-09-02",18.736196517944336,{"date":385,"close":386},"2022-09-09",19.717790603637695,{"date":388,"close":389},"2022-09-16",14.233128547668457,{"date":391,"close":392},"2022-09-23",12.791411399841309,{"date":394,"close":395},"2022-09-30",11.662576675415039,{"date":397,"close":398},"2022-10-07",11.852761268615723,{"date":400,"close":401},"2022-10-14",11.435583114624023,{"date":403,"close":404},"2022-10-21",11.871166229248047,{"date":406,"close":407},"2022-10-28",12.993865013122559,{"date":409,"close":410},"2022-11-04",12.343558311462402,{"date":412,"close":413},"2022-11-11",14.153373718261719,{"date":415,"close":416},"2022-11-18",13.460123062133789,{"date":418,"close":419},"2022-11-25",14.392638206481934,{"date":421,"close":422},"2022-12-02",14.509202003479004,{"date":424,"close":425},"2022-12-09",14.208588600158691,{"date":427,"close":428},"2022-12-16",14.38036823272705,{"date":430,"close":431},"2022-12-23",14.245399475097656,{"date":433,"close":434},"2022-12-30",14.361963272094727,{"date":436,"close":437},"2023-01-06",14.975460052490234,{"date":439,"close":440},"2023-01-13",15.711655616760254,{"date":442,"close":443},"2023-01-20",16.141103744506836,{"date":445,"close":446},"2023-01-27",16.607362747192383,{"date":448,"close":449},"2023-02-03",17.417177200317383,{"date":451,"close":452},"2023-02-10",16.233129501342773,{"date":454,"close":455},"2023-02-17",16.447853088378906,{"date":457,"close":458},"2023-02-24",15.760736465454102,{"date":460,"close":461},"2023-03-03",15.815951347351074,{"date":463,"close":464},"2023-03-10",13.865031242370605,{"date":466,"close":467},"2023-03-17",13.030674934387207,{"date":469,"close":470},"2023-03-24",13.411043167114258,{"date":472,"close":473},"2023-03-31",14.472393035888672,{"date":475,"close":476},"2023-04-06",13.858896255493164,{"date":478,"close":479},"2023-04-14",13.91411018371582,{"date":481,"close":482},"2023-04-21",13.62576675415039,{"date":484,"close":485},"2023-04-28",13.674846649169922,{"date":487,"close":488},"2023-05-05",13.975460052490234,{"date":490,"close":491},"2023-05-12",14.306748390197754,{"date":493,"close":494},"2023-05-19",14.815951347351074,{"date":496,"close":497},"2023-05-26",14.760736465454102,{"date":499,"close":500},"2023-06-02",15.190183639526367,{"date":502,"close":503},"2023-06-09",15.42331314086914,{"date":505,"close":506},"2023-06-16",15.411043167114258,{"date":508,"close":509},"2023-06-23",14.950920104980469,{"date":511,"close":512},"2023-06-30",15.460123062133789,{"date":514,"close":515},"2023-07-07",15.343558311462402,{"date":517,"close":518},"2023-07-14",15.920245170593262,{"date":520,"close":521},"2023-07-21",16.35582733154297,{"date":523,"close":524},"2023-07-28",16.31901741027832,{"date":526,"close":527},"2023-08-04",17.472393035888672,{"date":529,"close":530},"2023-08-11",17.975460052490234,{"date":532,"close":533},"2023-08-18",18.306747436523438,{"date":535,"close":536},"2023-08-25",18.233129501342773,{"date":538,"close":539},"2023-09-01",18.8343563079834,{"date":541,"close":542},"2023-09-08",16.791410446166992,{"date":544,"close":545},"2023-09-15",16.466257095336914,{"date":547,"close":548},"2023-09-22",16.57668685913086,{"date":550,"close":551},"2023-09-29",16.54601287841797,{"date":553,"close":554},"2023-10-06",16.122699737548828,{"date":556,"close":557},"2023-10-13",16.092025756835938,{"date":559,"close":560},"2023-10-20",15.5600004196167,{"date":562,"close":563},"2023-10-27",14.850000381469727,{"date":565,"close":566},"2023-11-03",16.739999771118164,{"date":568,"close":569},"2023-11-10",15.920000076293945,{"date":571,"close":572},"2023-11-17",15.760000228881836,{"date":574,"close":575},"2023-11-24",16.190000534057617,{"date":577,"close":578},"2023-12-01",16.139999389648438,{"date":580,"close":581},"2023-12-08",15.369999885559082,{"date":583,"close":584},"2023-12-15",15.5,{"date":586,"close":587},"2023-12-22",16.6200008392334,{"date":589,"close":590},"2023-12-29",16.90999984741211,{"date":592,"close":593},"2024-01-05",16.579999923706055,{"date":595,"close":596},"2024-01-12",15.079999923706055,{"date":598,"close":599},"2024-01-19",14.75,{"date":601,"close":602},"2024-01-26",15.550000190734863,{"date":604,"close":605},"2024-02-02",15.100000381469727,{"date":607,"close":608},"2024-02-09",15.470000267028809,{"date":610,"close":611},"2024-02-16",15.239999771118164,{"date":613,"close":614},"2024-02-23",15.039999961853027,{"date":616,"close":617},"2024-03-01",11.470000267028809,{"date":619,"close":620},"2024-03-08",12.199999809265137,{"date":622,"close":623},"2024-03-15",12.34000015258789,{"date":625,"close":626},"2024-03-22",13.079999923706055,{"date":628,"close":629},"2024-03-28",12.630000114440918,{"date":631,"close":632},"2024-04-05",12.260000228881836,{"date":634,"close":635},"2024-04-12",12.020000457763672,{"date":637,"close":638},"2024-04-19",11.9399995803833,{"date":640,"close":641},"2024-04-26",12.130000114440918,{"date":643,"close":644},"2024-05-03",12.3100004196167,{"date":646,"close":647},"2024-05-10",12.470000267028809,{"date":649,"close":650},"2024-05-17",13.470000267028809,{"date":652,"close":653},"2024-05-24",13.449999809265137,{"date":655,"close":656},"2024-05-31",13.180000305175781,{"date":658,"close":659},"2024-06-07",12.779999732971191,{"date":661,"close":662},"2024-06-14",12.529999732971191,{"date":664,"close":665},"2024-06-21",12.380000114440918,{"date":667,"close":668},"2024-06-28",12.350000381469727,{"date":670,"close":671},"2024-07-05",13.260000228881836,{"date":673,"close":674},"2024-07-12",14.25,{"date":676,"close":677},"2024-07-19",14.640000343322754,{"date":679,"close":680},"2024-07-26",14.699999809265137,{"date":682,"close":650},"2024-08-02",{"date":684,"close":685},"2024-08-09",11.100000381469727,{"date":687,"close":688},"2024-08-16",12.859999656677246,{"date":690,"close":691},"2024-08-23",13.220000267028809,{"date":693,"close":694},"2024-08-30",13.489999771118164,{"date":696,"close":697},"2024-09-06",12.420000076293945,{"date":699,"close":700},"2024-09-13",13.149999618530273,{"date":702,"close":703},"2024-09-20",13.729999542236328,{"date":705,"close":706},"2024-09-27",13.720000267028809,{"date":708,"close":709},"2024-10-04",13.699999809265137,{"date":711,"close":712},"2024-10-11",13.350000381469727,{"date":714,"close":715},"2024-10-18",13.109999656677246,{"date":717,"close":718},"2024-10-25",12.84000015258789,{"date":720,"close":659},"2024-11-01",{"date":722,"close":723},"2024-11-08",14.390000343322754,{"date":725,"close":726},"2024-11-15",13.960000038146973,{"date":728,"close":729},"2024-11-22",14.5,{"date":731,"close":732},"2024-11-29",14.510000228881836,{"date":734,"close":735},"2024-12-06",14.140000343322754,{"date":737,"close":738},"2024-12-13",14.670000076293945,{"date":740,"close":741},"2024-12-20",13.930000305175781,{"date":743,"close":744},"2024-12-27",13.920000076293945,{"date":746,"close":747},"2025-01-03",13.59000015258789,{"date":749,"close":750},"2025-01-10",13.029999732971191,{"date":752,"close":715},"2025-01-17",{"date":754,"close":755},"2025-01-24",12.619999885559082,{"date":757,"close":758},"2025-01-31",12.289999961853027,{"date":760,"close":761},"2025-02-07",12.729999542236328,{"date":763,"close":758},"2025-02-14",{"date":765,"close":766},"2025-02-21",11.859999656677246,{"date":768,"close":769},"2025-02-28",11.279999732971191,{"date":771,"close":772},"2025-03-07",10.890000343322754,{"date":774,"close":775},"2025-03-14",9.680000305175781,{"date":777,"close":778},"2025-03-21",10.020000457763672,{"date":780,"close":781},"2025-03-28",10.010000228881836,{"date":783,"close":784},"2025-04-04",8.569999694824219,{"date":786,"close":787},"2025-04-11",8.270000457763672,{"date":789,"close":790},"2025-04-17",7.800000190734863,{"date":792,"close":784},"2025-04-25",{"date":794,"close":795},"2025-05-02",8.899999618530273,{"date":797,"close":798},"2025-05-09",10.569999694824219,{"date":800,"close":772},"2025-05-16",{"date":802,"close":803},"2025-05-23",10.819999694824219,{"date":805,"close":806},"2025-05-30",11.09000015258789,{"date":808,"close":809},"2025-06-06",11.350000381469727,{"date":811,"close":812},"2025-06-13",11.5600004196167,{"date":814,"close":815},"2025-06-20",11.609999656677246,{"date":817,"close":818},"2025-06-27",11.779999732971191,{"date":820,"close":821},"2025-07-03",13.279999732971191,{"date":823,"close":824},"2025-07-11",13.3100004196167,{"date":826,"close":827},"2025-07-18",14.109999656677246,{"date":829,"close":830},"2025-07-25",14.380000114440918,{"date":832,"close":833},"2025-07-29",13.979999542236328,{"date":835,"close":836},"2025-07-30",13.739999771118164,{"date":838,"close":839},"2025-07-31",13.619999885559082,{"date":841,"close":842},"2025-08-01",12.9399995803833,{"date":844,"close":845},"2025-08-04",13.199999809265137,{"date":847,"close":691},"2025-08-05",{"date":849,"close":671},"2025-08-06",{"date":851,"close":662},"2025-08-07",{"date":853,"close":668},"2025-08-08",{"date":855,"close":758},"2025-08-11",{"date":857,"close":668},"2025-08-12",{"date":859,"close":860},"2025-08-13",12.710000038146973,{"date":862,"close":863},"2025-08-14",12.640000343322754,{"date":865,"close":866},"2025-08-15",12.5,{"date":868,"close":869},"2025-08-18",12.850000381469727,{"date":871,"close":872},"2025-08-19",12.449999809265137,{"date":874,"close":875},"2025-08-20",12.609999656677246,{"date":877,"close":878},"2025-08-21",12.8100004196167,{"date":880,"close":706},"2025-08-22",{"date":882,"close":883},"2025-08-25",13.550000190734863,{"date":885,"close":886},"2025-08-26",13.510000228881836,{"date":888,"close":883},"2025-08-27",{"date":890,"close":891},"2025-08-28",13.529999732971191,{"date":893,"close":656},"2025-08-29",{"date":895,"close":896},"2025-09-02",12.670000076293945,{"date":898,"close":899},"2025-09-03",12.760000228881836,{"date":901,"close":755},"2025-09-04",{"date":903,"close":824},"2025-09-05",{"date":905,"close":906},"2025-09-08",13.09000015258789,{"date":908,"close":909},"2025-09-09",12.979999542236328,{"date":911,"close":866},"2025-09-10",{"date":913,"close":750},"2025-09-11",{"date":915,"close":916},"2025-09-12",12.800000190734863,{"date":918,"close":718},"2025-09-15",{"date":920,"close":921},"2025-09-16",12.789999961853027,{"date":923,"close":659},"2025-09-17",{"date":925,"close":700},"2025-09-18",{"date":927,"close":928},"2025-09-19",13.140000343322754,{"date":930,"close":750},"2025-09-22",{"date":932,"close":933},"2025-09-23",12.90999984741211,{"date":935,"close":936},"2025-09-24",12.880000114440918,{"date":938,"close":939},"2025-09-25",12.59000015258789,{"date":941,"close":942},"2025-09-26",12.600000381469727,{"date":944,"close":945},"2025-09-29",12.869999885559082,{"date":947,"close":948},"2025-09-30",12.550000190734863,{"date":950,"close":948},"2025-10-01",{"date":952,"close":942},"2025-10-02",{"date":954,"close":955},"2025-10-03",12.770000457763672,{"date":957,"close":958},"2025-10-06",12.520000457763672,{"date":960,"close":961},"2025-10-07",12.1899995803833,{"date":963,"close":964},"2025-10-08",12.09000015258789,{"date":966,"close":967},"2025-10-09",11.75,{"date":969,"close":970},"2025-10-10",11.1899995803833,{"date":972,"close":973},"2025-10-13",11.40999984741211,{"date":975,"close":976},"2025-10-14",11.6899995803833,{"date":978,"close":979},"2025-10-15",11.789999961853027,{"date":981,"close":982},"2025-10-16",11.260000228881836,{"date":984,"close":985},"2025-10-17",11.289999961853027,{"date":987,"close":988},"2025-10-20",11.430000305175781,{"date":990,"close":991},"2025-10-21",11.479999542236328,{"date":993,"close":994},"2025-10-22",11.420000076293945,{"date":996,"close":997},"2025-10-23",11.8100004196167,{"date":999,"close":1000},"2025-10-24",11.800000190734863,{"date":1002,"close":1003},"2025-10-27",11.90999984741211,{"date":1005,"close":1000},"2025-10-28",{"date":1007,"close":988},"2025-10-29",{"date":1009,"close":617},"2025-10-30",{"date":1011,"close":973},"2025-10-31",{"date":1013,"close":1014},"2025-11-03",11.34000015258789,{"date":1016,"close":1017},"2025-11-04",11.039999961853027,{"date":1019,"close":988},"2025-11-05",{"date":1021,"close":1022},"2025-11-06",10.6899995803833,{"date":1024,"close":1025},"2025-11-07",10.90999984741211,{"date":1027,"close":1028},"2025-11-10",11.329999923706055,{"date":1030,"close":1031},"2025-11-11",11.199999809265137,{"date":1033,"close":1034},"2025-11-12",11.180000305175781,{"date":1036,"close":1037},"2025-11-13",10.789999961853027,{"date":1039,"close":1040},"2025-11-14",10.779999732971191,{"date":1042,"close":1043},"2025-11-17",10.319999694824219,{"date":1045,"close":1046},"2025-11-18",10.210000038146973,{"date":1048,"close":1049},"2025-11-19",9.779999732971191,{"date":1051,"close":1052},"2025-11-20",9.729999542236328,{"date":1054,"close":1055},"2025-11-21",9.960000038146973,{"date":1057,"close":1058},"2025-11-24",9.899999618530273,{"date":1060,"close":1061},"2025-11-25",10.079999923706055,{"date":1063,"close":781},"2025-11-26",{"date":1065,"close":1066},"2025-11-28",10.109999656677246,{"date":1068,"close":1069},"2025-12-01",10.069999694824219,{"date":1071,"close":1072},"2025-12-02",9.90999984741211,{"date":1074,"close":1046},"2025-12-03",{"date":1076,"close":1077},"2025-12-04",9.699999809265137,{"date":1079,"close":1080},"2025-12-05",9.920000076293945,{"date":1082,"close":1083},"2025-12-08",9.609999656677246,{"date":1085,"close":1086},"2025-12-09",9.65999984741211,{"date":1088,"close":1089},"2025-12-10",9.949999809265137,{"date":1091,"close":1092},"2025-12-11",10.170000076293945,{"date":1094,"close":1095},"2025-12-12",10.100000381469727,{"date":1097,"close":1098},"2025-12-15",9.829999923706055,{"date":1100,"close":1061},"2025-12-16",{"date":1102,"close":1103},"2025-12-17",10.34000015258789,{"date":1105,"close":1106},"2025-12-18",10.529999732971191,{"date":1108,"close":1109},"2025-12-19",10.369999885559082,{"date":1111,"close":1112},"2025-12-22",10.420000076293945,{"date":1114,"close":1115},"2025-12-23",10.460000038146973,{"date":1117,"close":1118},"2025-12-24",10.430000305175781,{"date":1120,"close":1121},"2025-12-26",10.539999961853027,{"date":1123,"close":798},"2025-12-29",{"date":1125,"close":1043},"2025-12-30",{"date":1127,"close":1128},"2025-12-31",10.199999809265137,{"date":1130,"close":1131},"2026-01-02",9.859999656677246,{"date":1133,"close":1134},"2026-01-05",10.15999984741211,{"date":1136,"close":1137},"2026-01-06",10.40999984741211,{"date":1139,"close":1140},"2026-01-07",10.279999732971191,{"date":1142,"close":1143},"2026-01-08",10.760000228881836,{"date":1145,"close":1017},"2026-01-09",{"date":1147,"close":1148},"2026-01-12",11.109999656677246,{"date":1150,"close":1151},"2026-01-13",10.930000305175781,{"date":1153,"close":1154},"2026-01-14",10.9399995803833,{"date":1156,"close":803},"2026-01-15",{"date":1158,"close":1159},"2026-01-16",10.670000076293945,{"date":1161,"close":1069},"2026-01-20",{"date":1163,"close":1164},"2026-01-21",10.260000228881836,{"date":1166,"close":1112},"2026-01-22",{"date":1168,"close":1169},"2026-01-23",10.449999809265137,{"date":1171,"close":1172},"2026-01-26",10.5,{"date":1174,"close":1095},"2026-01-27",{"date":1176,"close":1177},"2026-01-28",9.970000267028809,{"date":1179,"close":1180},"2026-01-29",10.039999961853027,{"date":1182,"close":1080},"2026-01-30",{"date":1184,"close":1185},"2026-02-02",10.130000114440918,{"date":1187,"close":1188},"2026-02-03",9.170000076293945,{"date":1190,"close":1191},"2026-02-04",9.630000114440918,{"date":1193,"close":1194},"2026-02-05",9.470000267028809,{"date":1196,"close":1197},"2026-02-06",9.850000381469727,{"date":1199,"close":1200},"2026-02-09",9.8100004196167,{"date":1202,"close":1058},"2026-02-10",{"date":1204,"close":1205},"2026-02-11",9.520000457763672,{"date":1207,"close":1208},"2026-02-12",9.350000381469727,{"date":1210,"close":1211},"2026-02-13",9.489999771118164,{"date":1213,"close":1214},"2026-02-17",9.260000228881836,{"date":1216,"close":1217},"2026-02-18",9.739999771118164,{"date":1219,"close":1220},"2026-02-19",9.460000038146973,{"date":1222,"close":1223},"2026-02-20",9.600000381469727,{"date":1225,"close":1226},"2026-02-23",8.760000228881836,{"date":1228,"close":1229},"2026-02-24",8.989999771118164,{"date":1231,"close":1232},"2026-02-25",9.09000015258789,{"date":1234,"close":1235},"2026-02-26",8.239999771118164,{"date":1237,"close":1238},"2026-02-27",7.639999866485596,{"date":1240,"close":1241},"2026-03-02",7.599999904632568,{"date":1243,"close":1244},"2026-03-03",8.010000228881836,{"date":1246,"close":1247},"2026-03-04",8.180000305175781,{"date":1249,"close":1250},"2026-03-05",8.199999809265137,{"date":1252,"close":1253},"2026-03-06",7.849999904632568,{"date":1255,"close":1256},"2026-03-09",7.349999904632568,{"date":1258,"close":1259},"2026-03-10",6.800000190734863,{"date":1261,"close":1262},"2026-03-11",6.980000019073486,{"date":1264,"close":1265},"2026-03-12",6.710000038146973,{"date":1267,"close":104},"2026-03-13",{"date":1269,"close":1270},"2026-03-16",6.889999866485596,{"date":1272,"close":1273},"2026-03-17",7,{"date":1275,"close":1276},"2026-03-18",6.949999809265137,{"date":1278,"close":1279},"2026-03-19",6.610000133514404,{"date":1281,"close":104},"2026-03-20",{"date":1283,"close":1284},"2026-03-23",6.579999923706055,{"date":1286,"close":1287},"2026-03-24",6.28000020980835,{"date":1289,"close":1290},"2026-03-25",6.340000152587891,{"date":1292,"close":1293},"2026-03-26",6.46999979019165,{"date":1295,"close":1296},"2026-03-27",6.190000057220459,{"date":1298,"close":1299},"2026-03-30",6.239999771118164,{"date":1301,"close":1302},"2026-03-31",6.329999923706055,{"date":1304,"close":1305},"2026-04-01",6.230000019073486,{"date":1307,"close":1308},"2026-04-02",6.150000095367432,{"date":1310,"close":1311},"2026-04-06",6.269999980926514,{"date":1313,"close":1314},"2026-04-07",6.260000228881836,{"date":1316,"close":1302},"2026-04-08",{"date":1318,"close":1319},"2026-04-09",6.440000057220459,{"date":1321,"close":1322},"2026-04-10",6.400000095367432,{"date":1324,"close":1325},"2026-04-13",6.730000019073486,{"date":1327,"close":1328},"2026-04-14",6.829999923706055,{"date":1330,"close":1331},"2026-04-15",6.909999847412109,{"date":1333,"close":1325},"2026-04-16",{"date":1335,"close":1336},"2026-04-17",6.860000133514404,{"date":1338,"close":1339},"2026-04-20",7.039999961853027,{"date":1341,"close":1342},"2026-04-21",7.03000020980835,{"date":1344,"close":1339},"2026-04-22",{"date":1346,"close":1347},"2026-04-23",6.71999979019165,{"date":1349,"close":1350},"2026-04-24",7.059999942779541,{"date":1352,"close":1353},"2026-04-27",6.989999771118164,{"date":1355,"close":1356},"2026-04-28",7.070000171661377,{"date":1358,"close":1359},"2026-04-29",6.869999885559082,{"date":180,"close":1270},{"date":1362,"close":1363},"2026-05-01",7.190000057220459,{"date":1365,"close":1363},"2026-05-04",{"date":1367,"close":1368},"2026-05-05",7.25,{"date":1370,"close":1342},"2026-05-06",{"date":1372,"close":1373},"2026-05-07",8.09000015258789,{"date":1375,"close":1376},"2026-05-08",8.350000381469727,{"date":1378,"close":1379},"2026-05-11",7.78000020980835,{"date":85,"close":1241},{"date":1382,"close":1383},"2026-05-13",6.929999828338623,{"date":1385,"close":1383},"2026-05-14",{"date":1387,"close":1388},"2026-05-15",6.659999847412109,{"date":1390,"close":104},"2026-05-18",{"date":1392,"close":1393},"2026-05-19",6.480000019073486,{"date":1395,"close":1293},"2026-05-20",{"date":1397,"close":1398},"2026-05-21",6.369999885559082,{"date":1400,"close":1401},"2026-05-22",6.590000152587891,{"date":1403,"close":1279},"2026-05-26",{"date":1405,"close":1406},"2026-05-27",6.559999942779541,{"date":1408,"close":1409},"2026-05-28",6.78000020980835,{"date":1411,"close":1363},"2026-05-29",{"date":1413,"close":1414},"2026-06-01",7.489999771118164,{"date":1416,"close":1417},"2026-06-02",7.269999980926514,{"date":45,"close":1419},7.150000095367432,{"date":1421,"close":1422},"2026-06-04",7.099999904632568,{"date":1424,"close":1331},"2026-06-05",{"date":1426,"close":1383},"2026-06-08",{"date":1428,"close":1353},"2026-06-09",{"date":1430,"close":1262},"2026-06-10",{"date":1432,"close":1433},"2026-06-11",7.119999885559082,{"date":1435,"close":1253},"2026-06-12",{"date":1437,"close":1438},"2026-06-15",7.440000057220459,{"date":1440,"close":1441},"2026-06-16",7.519999980926514,{"date":1443,"close":1441},"2026-06-17",{"date":1445,"close":1414},"2026-06-18",{"date":1447,"close":1448},"2026-06-22",7.019999980926514,{"date":1450,"close":1273},"2026-06-23",{"date":1452,"close":1453},"2026-06-24",7.5,{"date":1455,"close":1456},"2026-06-25",7.510000228881836,{"date":1458,"close":1459},"2026-06-26",7.940000057220459,{"date":1461,"close":1462},"2026-06-29",7.989999771118164,{"date":1464,"close":1465},"2026-06-30",8.170000076293945,{"date":1467,"close":1468},"2026-07-01",8.5,{"date":1470,"close":1471},"2026-07-02",8.699999809265137,{"date":1473,"close":1226},"2026-07-06",{"date":1475,"close":1476},"2026-07-07",8.520000457763672,{"date":1478,"close":1462},"2026-07-08",{"date":1480,"close":1462},"2026-07-09",{"date":1482,"close":1483},"2026-07-10",8.0600004196167,{"date":1485,"close":1486},"2026-07-13",8.149999618530273,{"date":1488,"close":1489},"2026-07-14",7.96999979019165,{"date":1491,"close":1489},"2026-07-15",{"date":1493,"close":1494},"2026-07-16",8.289999961853027,{"date":1496,"close":1497},"2026-07-17",8.210000038146973,{"date":1499,"close":1373},"2026-07-20",{"date":1501,"close":1459},"2026-07-21",{"date":1503,"close":1504},"2026-07-22",7.789999961853027,{"date":1506,"close":1241},"2026-07-23",{"date":1508,"close":1497},"2026-07-27",{"date":1510,"close":1511},"2026-07-28",8.600000381469727,{"date":1513,"close":1514},"2026-07-29",8.65999984741211,{"date":178,"close":1516},8.15999984741211,{"count":182,"fetchedAt":1518,"source":173},"2026-08-01T06:08:42.242Z",1785564522144]