[{"data":1,"prerenderedAt":1544},["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-ZETA":25,"$fUSzcX_Atjke6cXi4YuifYPxkWzRKG339oN4tmgBfwbs":26,"ticker-mcap-ZETA":193,"ticker-profile-ZETA":203,"ticker-earnings-ZETA":206,"ticker-congress-ZETA":210,"i-lucide:info":1542},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1851003","Zeta Global Holdings Corp.","Technology","ZETA",[34,48,54,59,64,69,74,87,101,109,116,126,133,142,147,149,158,162,165],{"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},"2026-07-02T00:00:00.000Z","0001851003-26-000030-0","4","LANDMAN WILLIAM","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257984\u002F000185100326000030\u002F0001851003-26-000030-index.htm",7197,270946,"A","2026-07-01","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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001851003-26-000030-1",19.68,1270,272216,24993.6,{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":42,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-294919-0","NIEHAUS ROBERT H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1241677\u002F000119312526294919\u002F0001193125-26-294919-index.htm",611772,{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001851003-26-000028-0","Elzie Jene","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1870953\u002F000185100326000028\u002F0001851003-26-000028-index.htm",69609,{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001851003-26-000031-0","Silberblatt Jeanine","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1933918\u002F000185100326000031\u002F0001851003-26-000031-index.htm",57547,{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001851003-26-000029-0","Royan William T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860941\u002F000185100326000029\u002F0001851003-26-000029-index.htm",83267,{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85,"insiderHistory":86},"2026-06-12T00:00:00.000Z","0001851003-26-000022-0",19.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1933918\u002F000185100326000022\u002F0001851003-26-000022-index.htm",7500,50350,149175,"S","2026-06-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"2026-06-04T00:00:00.000Z","0001851003-26-000020-0","Ravella Satish","Chief Accounting Officer",12.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865076\u002F000185100326000020\u002F0001851003-26-000020-index.htm",25000,206515,314000,"M","2026-06-02","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":88,"filingId":102,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":93,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":98,"intentLabel":108,"signalQuality":47},"0001851003-26-000020-1",25.25,17302,189213,436875.5,"F","Tax withholding",{"cik":29,"filedAt":88,"filingId":110,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":113,"transactionDate":114,"intentLabel":115,"signalQuality":47},"0001851003-26-000020-2",7968,181245,"G","2026-06-04","Gift",{"cik":29,"filedAt":117,"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":119,"ownerTitle":120,"ownershipType":121,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":113,"transactionDate":125,"intentLabel":115,"signalQuality":47},"2026-05-22T00:00:00.000Z","0001851003-26-000018-0","Gerber Steven H.","President","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861751\u002F000185100326000018\u002F0001851003-26-000018-index.htm",724021,154430,"2026-05-20",{"cik":29,"filedAt":117,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":113,"transactionDate":125,"intentLabel":115,"signalQuality":47},"0001851003-26-000017-0","Greiner Christopher E","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1631087\u002F000185100326000017\u002F0001851003-26-000017-index.htm",633060,143948,{"cik":29,"filedAt":134,"filingId":135,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":139,"transactionDate":140,"intentLabel":141,"signalQuality":47},"2026-05-12T00:00:00.000Z","0001193125-26-219366-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1241677\u002F000119312526219366\u002F0001193125-26-219366-index.htm",346110,664575,"J","2025-11-12","Other",{"cik":29,"filedAt":134,"filingId":143,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":113,"transactionDate":146,"intentLabel":115,"signalQuality":47},"0001193125-26-219366-1",60000,604575,"2026-05-07",{"cik":29,"filedAt":134,"filingId":148,"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":56,"ownerTitle":39,"ownershipType":121,"pricePerShare":4,"rawFilingUrl":136,"shares":144,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":113,"transactionDate":146,"intentLabel":115,"signalQuality":47},"0001193125-26-219366-2",{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":121,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":113,"transactionDate":157,"intentLabel":115,"signalQuality":47},"2026-05-08T00:00:00.000Z","0001193125-26-214911-0","Steinberg David","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1308562\u002F000119312526214911\u002F0001193125-26-214911-index.htm",1251609,395707,"2026-05-06",{"cik":29,"filedAt":150,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":121,"pricePerShare":4,"rawFilingUrl":154,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":113,"transactionDate":157,"intentLabel":115,"signalQuality":47},"0001193125-26-214911-1",768,512,{"cik":29,"filedAt":150,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":121,"pricePerShare":4,"rawFilingUrl":154,"shares":164,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":113,"transactionDate":157,"intentLabel":115,"signalQuality":47},"0001193125-26-214911-2",13176,{"cik":29,"filedAt":150,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":113,"transactionDate":157,"intentLabel":115,"signalQuality":47},"0001193125-26-214911-3",285,67327,"technology",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"CRWV","CoreWeave, Inc.",{"ticker":175,"issuerName":176},"DELL","Dell Technologies Inc.",{"ticker":178,"issuerName":179},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":181,"issuerName":182},"VICR","VICOR CORP",{"ticker":184,"issuerName":185},"NET","Cloudflare, Inc.",{"ticker":187,"issuerName":188},"RDDT","Reddit, Inc.",{"count":190,"fetchedAt":191,"source":192},19,"2026-07-26T11:24:57.614Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},4623149013.378698,"fresh","2026-07-23",3,"2026-03-31",{"count":201,"fetchedAt":202,"source":192},1,"2026-07-26T11:24:57.616Z",{"data":204,"meta":205},{"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":201,"fetchedAt":202,"source":192},{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":201,"fetchedAt":202,"source":192},{"data":211,"meta":1540},{"congressTrades":212,"insiderTrades":213,"priceHistory":233,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232],{"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":42,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":88,"filingId":102,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":93,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":98},{"cik":29,"filedAt":88,"filingId":110,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":113,"transactionDate":114},{"cik":29,"filedAt":117,"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":119,"ownerTitle":120,"ownershipType":121,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":113,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":113,"transactionDate":125},{"cik":29,"filedAt":134,"filingId":135,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":139,"transactionDate":140},{"cik":29,"filedAt":134,"filingId":143,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":113,"transactionDate":146},{"cik":29,"filedAt":134,"filingId":148,"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":56,"ownerTitle":39,"ownershipType":121,"pricePerShare":4,"rawFilingUrl":136,"shares":144,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":113,"transactionDate":146},{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":121,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":113,"transactionDate":157},{"cik":29,"filedAt":150,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":121,"pricePerShare":4,"rawFilingUrl":154,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":113,"transactionDate":157},{"cik":29,"filedAt":150,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":121,"pricePerShare":4,"rawFilingUrl":154,"shares":164,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":113,"transactionDate":157},{"cik":29,"filedAt":150,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":113,"transactionDate":157},[234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,362,364,367,370,373,376,379,382,385,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,494,497,500,503,506,509,512,515,518,521,523,526,529,532,535,537,540,543,546,548,551,554,557,559,562,565,567,570,572,575,577,579,582,585,587,589,592,595,597,600,602,605,608,611,614,617,620,623,625,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,818,821,824,827,830,833,836,839,841,844,847,849,852,855,858,861,864,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,919,922,924,927,930,933,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1111,1114,1117,1120,1123,1125,1127,1130,1133,1136,1139,1142,1144,1147,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1204,1207,1210,1212,1214,1217,1219,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1294,1297,1300,1303,1306,1308,1311,1314,1316,1318,1321,1324,1327,1330,1333,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1363,1365,1368,1370,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1400,1401,1403,1406,1409,1412,1414,1417,1420,1423,1426,1428,1430,1432,1435,1438,1441,1444,1447,1448,1451,1453,1456,1459,1462,1465,1468,1470,1472,1475,1478,1480,1483,1485,1487,1490,1493,1495,1498,1500,1502,1505,1508,1511,1514,1516,1518,1521,1524,1527,1530,1533,1536,1538],{"date":235,"close":236},"2021-07-30",6.03000020980835,{"date":238,"close":239},"2021-08-06",6.090000152587891,{"date":241,"close":242},"2021-08-13",5.809999942779541,{"date":244,"close":245},"2021-08-20",5.869999885559082,{"date":247,"close":248},"2021-08-27",7.110000133514404,{"date":250,"close":251},"2021-09-03",7.380000114440918,{"date":253,"close":254},"2021-09-10",6.920000076293945,{"date":256,"close":257},"2021-09-17",6.309999942779541,{"date":259,"close":260},"2021-09-24",6,{"date":262,"close":263},"2021-10-01",6.170000076293945,{"date":265,"close":266},"2021-10-08",8.579999923706055,{"date":268,"close":269},"2021-10-15",7.940000057220459,{"date":271,"close":272},"2021-10-22",8.180000305175781,{"date":274,"close":275},"2021-10-29",8.260000228881836,{"date":277,"close":278},"2021-11-05",9.199999809265137,{"date":280,"close":281},"2021-11-12",9.479999542236328,{"date":283,"close":284},"2021-11-19",8.4399995803833,{"date":286,"close":287},"2021-11-26",8.350000381469727,{"date":289,"close":290},"2021-12-03",7.599999904632568,{"date":292,"close":293},"2021-12-10",8.449999809265137,{"date":295,"close":296},"2021-12-17",8.149999618530273,{"date":298,"close":299},"2021-12-23",8.399999618530273,{"date":301,"close":302},"2021-12-31",8.420000076293945,{"date":304,"close":305},"2022-01-07",8.020000457763672,{"date":307,"close":308},"2022-01-14",8.609999656677246,{"date":310,"close":311},"2022-01-21",8.050000190734863,{"date":313,"close":314},"2022-01-28",8.359999656677246,{"date":316,"close":317},"2022-02-04",9.880000114440918,{"date":319,"close":320},"2022-02-11",11.289999961853027,{"date":322,"close":323},"2022-02-18",11.09000015258789,{"date":325,"close":326},"2022-02-25",12.420000076293945,{"date":328,"close":329},"2022-03-04",11.029999732971191,{"date":331,"close":332},"2022-03-11",10.829999923706055,{"date":334,"close":335},"2022-03-18",10.350000381469727,{"date":337,"close":338},"2022-03-25",10.920000076293945,{"date":340,"close":341},"2022-04-01",12.350000381469727,{"date":343,"close":344},"2022-04-08",13.3100004196167,{"date":346,"close":347},"2022-04-14",12.800000190734863,{"date":349,"close":350},"2022-04-22",10.550000190734863,{"date":352,"close":332},"2022-04-29",{"date":354,"close":355},"2022-05-06",8.640000343322754,{"date":357,"close":358},"2022-05-13",8.1899995803833,{"date":360,"close":361},"2022-05-20",7.75,{"date":363,"close":275},"2022-05-27",{"date":365,"close":366},"2022-06-03",8.670000076293945,{"date":368,"close":369},"2022-06-10",6.400000095367432,{"date":371,"close":372},"2022-06-17",5.260000228881836,{"date":374,"close":375},"2022-06-24",5.559999942779541,{"date":377,"close":378},"2022-07-01",4.269999980926514,{"date":380,"close":381},"2022-07-08",4.909999847412109,{"date":383,"close":384},"2022-07-15",4.5,{"date":386,"close":372},"2022-07-22",{"date":388,"close":389},"2022-07-29",5.349999904632568,{"date":391,"close":392},"2022-08-05",6.889999866485596,{"date":394,"close":395},"2022-08-12",7.579999923706055,{"date":397,"close":398},"2022-08-19",6.460000038146973,{"date":400,"close":401},"2022-08-26",6.480000019073486,{"date":403,"close":404},"2022-09-02",6.389999866485596,{"date":406,"close":407},"2022-09-09",7.659999847412109,{"date":409,"close":410},"2022-09-16",6.730000019073486,{"date":412,"close":413},"2022-09-23",6.079999923706055,{"date":415,"close":416},"2022-09-30",6.610000133514404,{"date":418,"close":419},"2022-10-07",7.039999961853027,{"date":421,"close":422},"2022-10-14",6.71999979019165,{"date":424,"close":425},"2022-10-21",7.639999866485596,{"date":427,"close":428},"2022-10-28",8.279999732971191,{"date":430,"close":431},"2022-11-04",8.300000190734863,{"date":433,"close":434},"2022-11-11",8.770000457763672,{"date":436,"close":437},"2022-11-18",8.319999694824219,{"date":439,"close":440},"2022-11-25",8.529999732971191,{"date":442,"close":443},"2022-12-02",8.779999732971191,{"date":445,"close":446},"2022-12-09",8.920000076293945,{"date":448,"close":449},"2022-12-16",8.600000381469727,{"date":451,"close":452},"2022-12-23",8.210000038146973,{"date":454,"close":455},"2022-12-30",8.170000076293945,{"date":457,"close":458},"2023-01-06",8.140000343322754,{"date":460,"close":461},"2023-01-13",8.869999885559082,{"date":463,"close":464},"2023-01-20",8.680000305175781,{"date":466,"close":467},"2023-01-27",9.109999656677246,{"date":469,"close":470},"2023-02-03",9.800000190734863,{"date":472,"close":473},"2023-02-10",8.729999542236328,{"date":475,"close":476},"2023-02-17",9.520000457763672,{"date":478,"close":479},"2023-02-24",10.699999809265137,{"date":481,"close":482},"2023-03-03",11.020000457763672,{"date":484,"close":485},"2023-03-10",10.229999542236328,{"date":487,"close":488},"2023-03-17",9.850000381469727,{"date":490,"close":491},"2023-03-24",10.25,{"date":493,"close":332},"2023-03-31",{"date":495,"close":496},"2023-04-06",10.1899995803833,{"date":498,"close":499},"2023-04-14",10.199999809265137,{"date":501,"close":502},"2023-04-21",10.380000114440918,{"date":504,"close":505},"2023-04-28",9.710000038146973,{"date":507,"close":508},"2023-05-05",8.34000015258789,{"date":510,"close":511},"2023-05-12",8.130000114440918,{"date":513,"close":514},"2023-05-19",8.289999961853027,{"date":516,"close":517},"2023-05-26",8.8100004196167,{"date":519,"close":520},"2023-06-02",8.960000038146973,{"date":522,"close":446},"2023-06-09",{"date":524,"close":525},"2023-06-16",9.050000190734863,{"date":527,"close":528},"2023-06-23",8.479999542236328,{"date":530,"close":531},"2023-06-30",8.539999961853027,{"date":533,"close":534},"2023-07-07",8.119999885559082,{"date":536,"close":278},"2023-07-14",{"date":538,"close":539},"2023-07-21",8.930000305175781,{"date":541,"close":542},"2023-07-28",8.850000381469727,{"date":544,"close":545},"2023-08-04",9.329999923706055,{"date":547,"close":455},"2023-08-11",{"date":549,"close":550},"2023-08-18",7.679999828338623,{"date":552,"close":553},"2023-08-25",7.739999771118164,{"date":555,"close":556},"2023-09-01",7.619999885559082,{"date":558,"close":534},"2023-09-08",{"date":560,"close":561},"2023-09-15",7.820000171661377,{"date":563,"close":564},"2023-09-22",7.860000133514404,{"date":566,"close":287},"2023-09-29",{"date":568,"close":569},"2023-10-06",8.5,{"date":571,"close":531},"2023-10-13",{"date":573,"close":574},"2023-10-20",8.380000114440918,{"date":576,"close":407},"2023-10-27",{"date":578,"close":293},"2023-11-03",{"date":580,"close":581},"2023-11-10",8.239999771118164,{"date":583,"close":584},"2023-11-17",8.470000267028809,{"date":586,"close":366},"2023-11-24",{"date":588,"close":284},"2023-12-01",{"date":590,"close":591},"2023-12-08",7.900000095367432,{"date":593,"close":594},"2023-12-15",8.550000190734863,{"date":596,"close":520},"2023-12-22",{"date":598,"close":599},"2023-12-29",8.819999694824219,{"date":601,"close":511},"2024-01-05",{"date":603,"close":604},"2024-01-12",9.649999618530273,{"date":606,"close":607},"2024-01-19",9.760000228881836,{"date":609,"close":610},"2024-01-26",9.920000076293945,{"date":612,"close":613},"2024-02-02",9.859999656677246,{"date":615,"close":616},"2024-02-09",9.989999771118164,{"date":618,"close":619},"2024-02-16",10.329999923706055,{"date":621,"close":622},"2024-02-23",10.300000190734863,{"date":624,"close":619},"2024-03-01",{"date":626,"close":499},"2024-03-08",{"date":628,"close":629},"2024-03-15",10.3100004196167,{"date":631,"close":632},"2024-03-22",11.050000190734863,{"date":634,"close":635},"2024-03-28",10.930000305175781,{"date":637,"close":638},"2024-04-05",12.229999542236328,{"date":640,"close":641},"2024-04-12",11.960000038146973,{"date":643,"close":644},"2024-04-19",11.699999809265137,{"date":646,"close":647},"2024-04-26",12.890000343322754,{"date":649,"close":650},"2024-05-03",12.819999694824219,{"date":652,"close":653},"2024-05-10",15.800000190734863,{"date":655,"close":656},"2024-05-17",17.420000076293945,{"date":658,"close":659},"2024-05-24",17.25,{"date":661,"close":662},"2024-05-31",16.329999923706055,{"date":664,"close":665},"2024-06-07",16.729999542236328,{"date":667,"close":668},"2024-06-14",16.040000915527344,{"date":670,"close":671},"2024-06-21",15.619999885559082,{"date":673,"close":674},"2024-06-28",17.649999618530273,{"date":676,"close":677},"2024-07-05",17.399999618530273,{"date":679,"close":680},"2024-07-12",17.65999984741211,{"date":682,"close":683},"2024-07-19",20.549999237060547,{"date":685,"close":686},"2024-07-26",21.389999389648438,{"date":688,"close":689},"2024-08-02",23.010000228881836,{"date":691,"close":692},"2024-08-09",23.65999984741211,{"date":694,"close":695},"2024-08-16",24.670000076293945,{"date":697,"close":698},"2024-08-23",24.989999771118164,{"date":700,"close":701},"2024-08-30",26.40999984741211,{"date":703,"close":704},"2024-09-06",25.059999465942383,{"date":706,"close":707},"2024-09-13",27.520000457763672,{"date":709,"close":710},"2024-09-20",28.940000534057617,{"date":712,"close":713},"2024-09-27",29.510000228881836,{"date":715,"close":716},"2024-10-04",31.040000915527344,{"date":718,"close":719},"2024-10-11",31.670000076293945,{"date":721,"close":722},"2024-10-18",27.899999618530273,{"date":724,"close":725},"2024-10-25",26.760000228881836,{"date":727,"close":728},"2024-11-01",27.889999389648438,{"date":730,"close":731},"2024-11-08",35.58000183105469,{"date":733,"close":734},"2024-11-15",17.579999923706055,{"date":736,"close":737},"2024-11-22",22.3799991607666,{"date":739,"close":740},"2024-11-29",21.299999237060547,{"date":742,"close":743},"2024-12-06",26.18000030517578,{"date":745,"close":746},"2024-12-13",22.31999969482422,{"date":748,"close":749},"2024-12-20",19.399999618530273,{"date":751,"close":752},"2024-12-27",17.670000076293945,{"date":754,"close":755},"2025-01-03",18.610000610351562,{"date":757,"close":758},"2025-01-10",17.329999923706055,{"date":760,"close":761},"2025-01-17",18.579999923706055,{"date":763,"close":764},"2025-01-24",18.56999969482422,{"date":766,"close":767},"2025-01-31",18.350000381469727,{"date":769,"close":770},"2025-02-07",21.239999771118164,{"date":772,"close":773},"2025-02-14",23.489999771118164,{"date":775,"close":776},"2025-02-21",20.729999542236328,{"date":778,"close":779},"2025-02-28",17.209999084472656,{"date":781,"close":782},"2025-03-07",15.819999694824219,{"date":784,"close":785},"2025-03-14",13.979999542236328,{"date":787,"close":788},"2025-03-21",14.430000305175781,{"date":790,"close":791},"2025-03-28",13.760000228881836,{"date":793,"close":794},"2025-04-04",12.100000381469727,{"date":796,"close":797},"2025-04-11",12.0600004196167,{"date":799,"close":800},"2025-04-17",11.460000038146973,{"date":802,"close":803},"2025-04-25",13.140000343322754,{"date":805,"close":806},"2025-05-02",13.680000305175781,{"date":808,"close":809},"2025-05-09",13.350000381469727,{"date":811,"close":812},"2025-05-16",13.949999809265137,{"date":814,"close":815},"2025-05-23",13.09000015258789,{"date":817,"close":803},"2025-05-30",{"date":819,"close":820},"2025-06-06",13.90999984741211,{"date":822,"close":823},"2025-06-13",12.15999984741211,{"date":825,"close":826},"2025-06-20",14.180000305175781,{"date":828,"close":829},"2025-06-27",15.109999656677246,{"date":831,"close":832},"2025-07-03",15.449999809265137,{"date":834,"close":835},"2025-07-11",14,{"date":837,"close":838},"2025-07-18",15.600000381469727,{"date":840,"close":671},"2025-07-22",{"date":842,"close":843},"2025-07-23",16.559999465942383,{"date":845,"close":846},"2025-07-24",15.890000343322754,{"date":848,"close":668},"2025-07-25",{"date":850,"close":851},"2025-07-28",16.049999237060547,{"date":853,"close":854},"2025-07-29",15.479999542236328,{"date":856,"close":857},"2025-07-30",15.5600004196167,{"date":859,"close":860},"2025-07-31",15.649999618530273,{"date":862,"close":863},"2025-08-01",15.079999923706055,{"date":865,"close":653},"2025-08-04",{"date":867,"close":868},"2025-08-05",15.869999885559082,{"date":870,"close":871},"2025-08-06",20.229999542236328,{"date":873,"close":874},"2025-08-07",19.579999923706055,{"date":876,"close":877},"2025-08-08",18.729999542236328,{"date":879,"close":880},"2025-08-11",18.020000457763672,{"date":882,"close":883},"2025-08-12",18.530000686645508,{"date":885,"close":886},"2025-08-13",18.440000534057617,{"date":888,"close":889},"2025-08-14",17.809999465942383,{"date":891,"close":892},"2025-08-15",19.1299991607666,{"date":894,"close":895},"2025-08-18",19.709999084472656,{"date":897,"close":898},"2025-08-19",19.010000228881836,{"date":900,"close":901},"2025-08-20",18.170000076293945,{"date":903,"close":904},"2025-08-21",18.290000915527344,{"date":906,"close":907},"2025-08-22",19.549999237060547,{"date":909,"close":910},"2025-08-25",19.700000762939453,{"date":912,"close":913},"2025-08-26",19.719999313354492,{"date":915,"close":916},"2025-08-27",19.920000076293945,{"date":918,"close":907},"2025-08-28",{"date":920,"close":921},"2025-08-29",19.639999389648438,{"date":923,"close":883},"2025-09-02",{"date":925,"close":926},"2025-09-03",18.770000457763672,{"date":928,"close":929},"2025-09-04",18.68000030517578,{"date":931,"close":932},"2025-09-05",18.899999618530273,{"date":934,"close":764},"2025-09-08",{"date":936,"close":937},"2025-09-09",18.700000762939453,{"date":939,"close":940},"2025-09-10",18.860000610351562,{"date":942,"close":943},"2025-09-11",20.760000228881836,{"date":945,"close":946},"2025-09-12",20.350000381469727,{"date":948,"close":949},"2025-09-15",20.3700008392334,{"date":951,"close":952},"2025-09-16",20.389999389648438,{"date":954,"close":955},"2025-09-17",20.610000610351562,{"date":957,"close":958},"2025-09-18",21.100000381469727,{"date":960,"close":961},"2025-09-19",21.489999771118164,{"date":963,"close":964},"2025-09-22",22.079999923706055,{"date":966,"close":967},"2025-09-23",21.549999237060547,{"date":969,"close":970},"2025-09-24",20.56999969482422,{"date":972,"close":973},"2025-09-25",20.309999465942383,{"date":975,"close":976},"2025-09-26",20.520000457763672,{"date":978,"close":979},"2025-09-29",21.040000915527344,{"date":981,"close":982},"2025-09-30",19.8700008392334,{"date":984,"close":985},"2025-10-01",20.030000686645508,{"date":987,"close":988},"2025-10-02",19.200000762939453,{"date":990,"close":991},"2025-10-03",19.329999923706055,{"date":993,"close":994},"2025-10-06",19.979999542236328,{"date":996,"close":997},"2025-10-07",19.959999084472656,{"date":999,"close":1000},"2025-10-08",19.770000457763672,{"date":1002,"close":949},"2025-10-09",{"date":1004,"close":1005},"2025-10-10",18.399999618530273,{"date":1007,"close":1008},"2025-10-13",18.889999389648438,{"date":1010,"close":1011},"2025-10-14",19.209999084472656,{"date":1013,"close":764},"2025-10-15",{"date":1015,"close":1016},"2025-10-16",18.229999542236328,{"date":1018,"close":1019},"2025-10-17",17.81999969482422,{"date":1021,"close":1022},"2025-10-20",18.540000915527344,{"date":1024,"close":1025},"2025-10-21",19.440000534057617,{"date":1027,"close":1028},"2025-10-22",18.450000762939453,{"date":1030,"close":1031},"2025-10-23",18.690000534057617,{"date":1033,"close":1034},"2025-10-24",18.790000915527344,{"date":1036,"close":1037},"2025-10-27",18.8700008392334,{"date":1039,"close":1040},"2025-10-28",18.149999618530273,{"date":1042,"close":1043},"2025-10-29",17.75,{"date":1045,"close":1046},"2025-10-30",17.010000228881836,{"date":1048,"close":1049},"2025-10-31",17.989999771118164,{"date":1051,"close":1052},"2025-11-03",17.6200008392334,{"date":1054,"close":1055},"2025-11-04",16.700000762939453,{"date":1057,"close":1058},"2025-11-05",19.940000534057617,{"date":1060,"close":874},"2025-11-06",{"date":1062,"close":1063},"2025-11-07",19.510000228881836,{"date":1065,"close":1066},"2025-11-10",19.889999389648438,{"date":1068,"close":1069},"2025-11-11",19.799999237060547,{"date":140,"close":1071},20.469999313354492,{"date":1073,"close":1074},"2025-11-13",18.510000228881836,{"date":1076,"close":886},"2025-11-14",{"date":1078,"close":1079},"2025-11-17",17.299999237060547,{"date":1081,"close":1082},"2025-11-18",17.34000015258789,{"date":1084,"close":1085},"2025-11-19",16.8799991607666,{"date":1087,"close":1088},"2025-11-20",16.299999237060547,{"date":1090,"close":1091},"2025-11-21",17.270000457763672,{"date":1093,"close":1094},"2025-11-24",17.479999542236328,{"date":1096,"close":1097},"2025-11-25",18.030000686645508,{"date":1099,"close":901},"2025-11-26",{"date":1101,"close":1102},"2025-11-28",18.25,{"date":1104,"close":1105},"2025-12-01",17.940000534057617,{"date":1107,"close":1108},"2025-12-02",17.700000762939453,{"date":1110,"close":1005},"2025-12-03",{"date":1112,"close":1113},"2025-12-04",18.549999237060547,{"date":1115,"close":1116},"2025-12-05",19.049999237060547,{"date":1118,"close":1119},"2025-12-08",19.18000030517578,{"date":1121,"close":1122},"2025-12-09",19.270000457763672,{"date":1124,"close":1063},"2025-12-10",{"date":1126,"close":1063},"2025-12-11",{"date":1128,"close":1129},"2025-12-12",18.559999465942383,{"date":1131,"close":1132},"2025-12-15",17.489999771118164,{"date":1134,"close":1135},"2025-12-16",18.139999389648438,{"date":1137,"close":1138},"2025-12-17",17.389999389648438,{"date":1140,"close":1141},"2025-12-18",17.8700008392334,{"date":1143,"close":1049},"2025-12-19",{"date":1145,"close":1146},"2025-12-22",18.31999969482422,{"date":1148,"close":767},"2025-12-23",{"date":1150,"close":1151},"2025-12-24",19.110000610351562,{"date":1153,"close":1154},"2025-12-26",20.700000762939453,{"date":1156,"close":1157},"2025-12-29",20.40999984741211,{"date":1159,"close":1160},"2025-12-30",20.799999237060547,{"date":1162,"close":946},"2025-12-31",{"date":1164,"close":1165},"2026-01-02",19.90999984741211,{"date":1167,"close":1168},"2026-01-05",21.670000076293945,{"date":1170,"close":1171},"2026-01-06",23.799999237060547,{"date":1173,"close":1174},"2026-01-07",23.15999984741211,{"date":1176,"close":1177},"2026-01-08",23.649999618530273,{"date":1179,"close":1180},"2026-01-09",24.399999618530273,{"date":1182,"close":1183},"2026-01-12",24.280000686645508,{"date":1185,"close":1186},"2026-01-13",23.510000228881836,{"date":1188,"close":1189},"2026-01-14",22.290000915527344,{"date":1191,"close":1192},"2026-01-15",21.579999923706055,{"date":1194,"close":1195},"2026-01-16",20.260000228881836,{"date":1197,"close":1198},"2026-01-20",20.010000228881836,{"date":1200,"close":1201},"2026-01-21",20.450000762939453,{"date":1203,"close":1168},"2026-01-22",{"date":1205,"close":1206},"2026-01-23",21.75,{"date":1208,"close":1209},"2026-01-26",21.06999969482422,{"date":1211,"close":1198},"2026-01-27",{"date":1213,"close":973},"2026-01-28",{"date":1215,"close":1216},"2026-01-29",19.469999313354492,{"date":1218,"close":761},"2026-01-30",{"date":1220,"close":929},"2026-02-02",{"date":1222,"close":1223},"2026-02-03",17.719999313354492,{"date":1225,"close":1226},"2026-02-04",17.3700008392334,{"date":1228,"close":1229},"2026-02-05",16,{"date":1231,"close":1232},"2026-02-06",16.889999389648438,{"date":1234,"close":1235},"2026-02-09",16.969999313354492,{"date":1237,"close":1238},"2026-02-10",17.170000076293945,{"date":1240,"close":1241},"2026-02-11",16.010000228881836,{"date":1243,"close":1244},"2026-02-12",14.979999542236328,{"date":1246,"close":1247},"2026-02-13",15.460000038146973,{"date":1249,"close":1250},"2026-02-17",15.3100004196167,{"date":1252,"close":1253},"2026-02-18",15.84000015258789,{"date":1255,"close":1256},"2026-02-19",15.680000305175781,{"date":1258,"close":1259},"2026-02-20",16.309999465942383,{"date":1261,"close":1244},"2026-02-23",{"date":1263,"close":1264},"2026-02-24",16.979999542236328,{"date":1266,"close":1267},"2026-02-25",17.850000381469727,{"date":1269,"close":1270},"2026-02-26",18.059999465942383,{"date":1272,"close":1273},"2026-02-27",16.950000762939453,{"date":1275,"close":1276},"2026-03-02",17.3799991607666,{"date":1278,"close":1279},"2026-03-03",18.040000915527344,{"date":1281,"close":1282},"2026-03-04",18.760000228881836,{"date":1284,"close":1285},"2026-03-05",18.90999984741211,{"date":1287,"close":1288},"2026-03-06",18.84000015258789,{"date":1290,"close":1291},"2026-03-09",19.079999923706055,{"date":1293,"close":1146},"2026-03-10",{"date":1295,"close":1296},"2026-03-11",18.239999771118164,{"date":1298,"close":1299},"2026-03-12",18.049999237060547,{"date":1301,"close":1302},"2026-03-13",17.84000015258789,{"date":1304,"close":1305},"2026-03-16",17.90999984741211,{"date":1307,"close":1097},"2026-03-17",{"date":1309,"close":1310},"2026-03-18",17.219999313354492,{"date":1312,"close":1313},"2026-03-19",17.229999542236328,{"date":1315,"close":1273},"2026-03-20",{"date":1317,"close":680},"2026-03-23",{"date":1319,"close":1320},"2026-03-24",16.149999618530273,{"date":1322,"close":1323},"2026-03-25",16.360000610351562,{"date":1325,"close":1326},"2026-03-26",16.079999923706055,{"date":1328,"close":1329},"2026-03-27",14.550000190734863,{"date":1331,"close":1332},"2026-03-30",14.8100004196167,{"date":199,"close":1334},15.920000076293945,{"date":1336,"close":1337},"2026-04-01",15.729999542236328,{"date":1339,"close":1340},"2026-04-02",15.789999961853027,{"date":1342,"close":1343},"2026-04-06",15.8100004196167,{"date":1345,"close":1346},"2026-04-07",15.720000267028809,{"date":1348,"close":1346},"2026-04-08",{"date":1350,"close":1351},"2026-04-09",15.319999694824219,{"date":1353,"close":1354},"2026-04-10",14.609999656677246,{"date":1356,"close":1357},"2026-04-13",15.630000114440918,{"date":1359,"close":1360},"2026-04-14",16.200000762939453,{"date":1362,"close":1226},"2026-04-15",{"date":1364,"close":656},"2026-04-16",{"date":1366,"close":1367},"2026-04-17",17.979999542236328,{"date":1369,"close":1040},"2026-04-20",{"date":1371,"close":889},"2026-04-21",{"date":1373,"close":1374},"2026-04-22",18.15999984741211,{"date":1376,"close":1377},"2026-04-23",17.09000015258789,{"date":1379,"close":1380},"2026-04-24",17.530000686645508,{"date":1382,"close":1383},"2026-04-27",18.09000015258789,{"date":1385,"close":1386},"2026-04-28",17.770000457763672,{"date":1388,"close":889},"2026-04-29",{"date":1390,"close":1391},"2026-04-30",18.420000076293945,{"date":1393,"close":1394},"2026-05-01",18.600000381469727,{"date":1396,"close":1397},"2026-05-04",18.459999084472656,{"date":1399,"close":1267},"2026-05-05",{"date":157,"close":1313},{"date":146,"close":1402},17.280000686645508,{"date":1404,"close":1405},"2026-05-08",17.139999389648438,{"date":1407,"close":1408},"2026-05-11",16.510000228881836,{"date":1410,"close":1411},"2026-05-12",16.25,{"date":1413,"close":668},"2026-05-13",{"date":1415,"close":1416},"2026-05-14",16.579999923706055,{"date":1418,"close":1419},"2026-05-15",17.190000534057617,{"date":1421,"close":1422},"2026-05-18",19.190000534057617,{"date":1424,"close":1425},"2026-05-19",18.299999237060547,{"date":125,"close":1427},18.34000015258789,{"date":1429,"close":1299},"2026-05-21",{"date":1431,"close":1034},"2026-05-22",{"date":1433,"close":1434},"2026-05-26",19.649999618530273,{"date":1436,"close":1437},"2026-05-27",19.459999084472656,{"date":1439,"close":1440},"2026-05-28",20.18000030517578,{"date":1442,"close":1443},"2026-05-29",22.889999389648438,{"date":1445,"close":1446},"2026-06-01",25.219999313354492,{"date":98,"close":103},{"date":1449,"close":1450},"2026-06-03",23.270000457763672,{"date":114,"close":1452},23.149999618530273,{"date":1454,"close":1455},"2026-06-05",22.020000457763672,{"date":1457,"close":1458},"2026-06-08",21.760000228881836,{"date":1460,"close":1461},"2026-06-09",21.079999923706055,{"date":1463,"close":1464},"2026-06-10",19.93000030517578,{"date":1466,"close":1467},"2026-06-11",20.059999465942383,{"date":83,"close":1469},20.209999084472656,{"date":1471,"close":1000},"2026-06-15",{"date":1473,"close":1474},"2026-06-16",19.729999542236328,{"date":1476,"close":1477},"2026-06-17",18.5,{"date":1479,"close":932},"2026-06-18",{"date":1481,"close":1482},"2026-06-22",18.469999313354492,{"date":1484,"close":1063},"2026-06-23",{"date":1486,"close":1288},"2026-06-24",{"date":1488,"close":1489},"2026-06-25",17.8799991607666,{"date":1491,"close":1492},"2026-06-26",18.979999542236328,{"date":1494,"close":1474},"2026-06-29",{"date":1496,"close":1497},"2026-06-30",19.68000030517578,{"date":45,"close":1499},20.84000015258789,{"date":1501,"close":1154},"2026-07-02",{"date":1503,"close":1504},"2026-07-06",21.81999969482422,{"date":1506,"close":1507},"2026-07-07",21.8700008392334,{"date":1509,"close":1510},"2026-07-08",21.65999984741211,{"date":1512,"close":1513},"2026-07-09",21.920000076293945,{"date":1515,"close":961},"2026-07-10",{"date":1517,"close":1507},"2026-07-13",{"date":1519,"close":1520},"2026-07-14",22.530000686645508,{"date":1522,"close":1523},"2026-07-15",22.40999984741211,{"date":1525,"close":1526},"2026-07-16",21.399999618530273,{"date":1528,"close":1529},"2026-07-17",21.68000030517578,{"date":1531,"close":1532},"2026-07-20",21.34000015258789,{"date":1534,"close":1535},"2026-07-21",21.190000534057617,{"date":1537,"close":1440},"2026-07-22",{"date":197,"close":1539},19.3799991607666,{"count":201,"fetchedAt":1541,"source":192},"2026-07-26T11:24:57.625Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1543},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785065097535]