[{"data":1,"prerenderedAt":1553},["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-ZUMZ":25,"$fK5JvIYkpnaHpSkTsul36KUvBbBBcD4JWgcI3LqibeY4":26,"ticker-mcap-ZUMZ":177,"ticker-profile-ZUMZ":185,"ticker-earnings-ZUMZ":199,"ticker-congress-ZUMZ":204,"i-lucide:info":1551},{"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":173},{"identity":28,"transactions":33,"sectorSlug":153,"relatedTickers":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1318008","Zumiez Inc","Retail Trade","ZUMZ",[34,52,63,71,80,91,97,103,109,115,120,133,145],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-15T21:45:34.000Z","0001783293-26-000004-0","Valletta Liliana Gil","","D",18.6367,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783293\u002F000178329326000004\u002F0001783293-26-000004-index.htm",540,5264,10063.818000000001,"S","2026-06-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},2,"2026-06-12T22:19:07.000Z",{"cik":29,"filedAt":51,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59,"intentLabel":47,"signalQuality":48,"insiderHistory":60},"0001783293-26-000003-0",18.8167,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783293\u002F000178329326000003\u002F0001783293-26-000003-index.htm",3841,7123,72274.94470000001,"2026-06-11",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},1,"2026-06-11T16:18:00.000Z",{"cik":29,"filedAt":51,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":55,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":45,"transactionDate":69,"intentLabel":47,"signalQuality":48,"insiderHistory":70},"0001783293-26-000003-1",18.8098,1319,5804,24810.1262,"2026-06-12",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},{"cik":29,"filedAt":62,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":78,"intentLabel":47,"signalQuality":48,"insiderHistory":79},"0001783293-26-000002-0",19.405,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783293\u002F000178329326000002\u002F0001783293-26-000002-index.htm",300,10964,5821.5,"2026-06-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"2026-06-05T00:49:12.000Z","0001370214-26-000001-0","Smith Travis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1370214\u002F000137021426000001\u002F0001370214-26-000001-index.htm",4110,27064,"A","2026-06-03","Stock award","non-discretionary",{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":85,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"2026-06-05T00:49:00.000Z","0001503319-26-000001-0","Murphy James P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1503319\u002F000150331926000001\u002F0001503319-26-000001-index.htm",32231,{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":85,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"2026-06-05T00:48:43.000Z","0001879173-26-000001-0","Bauza Carmen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1879173\u002F000187917326000001\u002F0001879173-26-000001-index.htm",14519,{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":85,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"2026-06-05T00:48:27.000Z","0001716792-26-000001-0","Louden Steve","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716792\u002F000171679226000001\u002F0001716792-26-000001-index.htm",29335,{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":113,"shares":85,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"2026-06-05T00:48:09.000Z","0001983991-26-000001-0","Harkless Guy Matthew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983991\u002F000198399126000001\u002F0001983991-26-000001-index.htm",18495,{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":85,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90},"2026-06-05T00:47:13.000Z","0001783293-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783293\u002F000178329326000001\u002F0001783293-26-000001-index.htm",11264,{"cik":29,"filedAt":121,"filingId":122,"formType":123,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":45,"transactionDate":131,"intentLabel":47,"signalQuality":48,"insiderHistory":132},"2026-04-02T00:00:00.000Z","0001560344-26-000007-0","4","Visser Chris K.","Chief Legal Officer & Sec.",22.2139,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560344\u002F000156034426000007\u002F0001560344-26-000007-index.htm",9974,43500,221561.4386,"2026-04-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":135,"formType":123,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":25,"transactionCode":141,"transactionDate":142,"intentLabel":143,"signalQuality":144},"2026-03-19T00:00:00.000Z","0001700575-26-000003-0","ELLIS ADAM CHRISTOPHER","President International","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1700575\u002F000170057526000003\u002F0001700575-26-000003-index.htm",7507,75492,"M","2026-03-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":134,"filingId":146,"formType":123,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":138,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":151,"transactionDate":142,"intentLabel":152,"signalQuality":90},"0001700575-26-000003-1",21.17,1828,73664,38698.76,"F","Tax withholding","retail-trade",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"CVNA","CARVANA CO.",{"ticker":159,"issuerName":160},"W","Wayfair Inc.",{"ticker":162,"issuerName":163},"KSS","KOHLS Corp",{"ticker":165,"issuerName":166},"WSM","WILLIAMS SONOMA INC",{"ticker":168,"issuerName":169},"BROS","Dutch Bros Inc.",{"ticker":171,"issuerName":172},"BURL","Burlington Stores, Inc.",{"count":174,"fetchedAt":175,"source":176},13,"2026-07-29T02:10:49.382Z","sqlite",{"data":178,"meta":183},{"value":179,"quality":180,"closeDate":181,"ageDays":61,"sharesAsOf":182},346724005.3775215,"fresh","2026-07-28","2026-05-30",{"count":61,"fetchedAt":184,"source":176},"2026-07-29T02:10:49.383Z",{"data":186,"meta":198},{"ticker":32,"ceo":187,"industry":188,"fullTimeEmployees":189,"ipoDate":190,"country":191,"state":192,"city":193,"website":194,"exchangeShort":25,"marketCap":25,"beta":195,"range52w":196,"fetchedAt":197},"Richard Brooks Jr.","Apparel - Retail",2400,"2005-05-06","US","WA","Lynnwood","https:\u002F\u002Fwww.zumiez.com",0.958,"11.97-31.7","2026-06-14T15:00:34.842Z",{"count":61,"fetchedAt":184,"source":176},{"data":200,"meta":202},{"ticker":32,"points":201},[],{"count":61,"fetchedAt":203,"source":176},"2026-07-29T02:10:49.384Z",{"data":205,"meta":1549},{"congressTrades":206,"insiderTrades":207,"priceHistory":221,"ticker":32},[],[208,209,210,211,212,213,214,215,216,217,218,219,220],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":55,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":45,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":78},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":85,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":85,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":85,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":113,"shares":85,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":85,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":121,"filingId":122,"formType":123,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":45,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":135,"formType":123,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":25,"transactionCode":141,"transactionDate":142},{"cik":29,"filedAt":134,"filingId":146,"formType":123,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":138,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":151,"transactionDate":142},[222,225,228,231,234,237,240,243,246,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,582,585,588,591,594,597,600,603,606,609,612,615,618,621,623,626,629,632,635,638,641,643,646,649,652,655,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,761,764,767,770,773,775,778,781,784,787,790,793,796,799,802,805,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,854,857,860,863,866,869,871,874,877,880,883,886,889,892,895,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,950,952,955,958,961,964,967,970,973,976,979,982,985,988,990,993,996,998,1001,1004,1007,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1049,1052,1055,1057,1060,1062,1065,1068,1071,1074,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1173,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1278,1281,1284,1287,1290,1293,1296,1299,1302,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1331,1334,1337,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1368,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1399,1402,1404,1407,1410,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1454,1457,1459,1461,1463,1465,1467,1469,1472,1475,1478,1481,1483,1486,1488,1491,1494,1496,1499,1502,1504,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1535,1538,1541,1544,1547],{"date":223,"close":224},"2021-07-30",43.650001525878906,{"date":226,"close":227},"2021-08-06",42.5099983215332,{"date":229,"close":230},"2021-08-13",42.279998779296875,{"date":232,"close":233},"2021-08-20",41.36000061035156,{"date":235,"close":236},"2021-08-27",42.66999816894531,{"date":238,"close":239},"2021-09-03",40.0099983215332,{"date":241,"close":242},"2021-09-10",37.779998779296875,{"date":244,"close":245},"2021-09-17",42.79999923706055,{"date":247,"close":233},"2021-09-24",{"date":249,"close":250},"2021-10-01",41.2599983215332,{"date":252,"close":253},"2021-10-08",40.79999923706055,{"date":255,"close":256},"2021-10-15",39.54999923706055,{"date":258,"close":259},"2021-10-22",41.040000915527344,{"date":261,"close":262},"2021-10-29",40.70000076293945,{"date":264,"close":265},"2021-11-05",51.47999954223633,{"date":267,"close":268},"2021-11-12",51.209999084472656,{"date":270,"close":271},"2021-11-19",52.040000915527344,{"date":273,"close":274},"2021-11-26",47.33000183105469,{"date":276,"close":277},"2021-12-03",45.65999984741211,{"date":279,"close":280},"2021-12-10",47.869998931884766,{"date":282,"close":283},"2021-12-17",44.779998779296875,{"date":285,"close":286},"2021-12-23",45.900001525878906,{"date":288,"close":289},"2021-12-31",47.9900016784668,{"date":291,"close":292},"2022-01-07",46.540000915527344,{"date":294,"close":295},"2022-01-14",43.38999938964844,{"date":297,"close":298},"2022-01-21",40.43000030517578,{"date":300,"close":301},"2022-01-28",43.25,{"date":303,"close":304},"2022-02-04",43.709999084472656,{"date":306,"close":307},"2022-02-11",44.099998474121094,{"date":309,"close":310},"2022-02-18",43.97999954223633,{"date":312,"close":313},"2022-02-25",44.560001373291016,{"date":315,"close":316},"2022-03-04",44.5,{"date":318,"close":319},"2022-03-11",40.06999969482422,{"date":321,"close":322},"2022-03-18",43.7400016784668,{"date":324,"close":325},"2022-03-25",39.7400016784668,{"date":327,"close":328},"2022-04-01",38.59000015258789,{"date":330,"close":331},"2022-04-08",38.209999084472656,{"date":333,"close":334},"2022-04-14",39.38999938964844,{"date":336,"close":337},"2022-04-22",37.95000076293945,{"date":339,"close":340},"2022-04-29",36.630001068115234,{"date":342,"close":343},"2022-05-06",35.560001373291016,{"date":345,"close":346},"2022-05-13",34.209999084472656,{"date":348,"close":349},"2022-05-20",31.6299991607666,{"date":351,"close":352},"2022-05-27",33.93000030517578,{"date":354,"close":355},"2022-06-03",31.15999984741211,{"date":357,"close":358},"2022-06-10",28.860000610351562,{"date":360,"close":361},"2022-06-17",27.780000686645508,{"date":363,"close":364},"2022-06-24",28.530000686645508,{"date":366,"close":367},"2022-07-01",25.309999465942383,{"date":369,"close":370},"2022-07-08",25.68000030517578,{"date":372,"close":373},"2022-07-15",25.8799991607666,{"date":375,"close":376},"2022-07-22",27.969999313354492,{"date":378,"close":379},"2022-07-29",26,{"date":381,"close":382},"2022-08-05",27.040000915527344,{"date":384,"close":385},"2022-08-12",29.479999542236328,{"date":387,"close":388},"2022-08-19",29.270000457763672,{"date":390,"close":391},"2022-08-26",27.389999389648438,{"date":393,"close":394},"2022-09-02",25.540000915527344,{"date":396,"close":397},"2022-09-09",27.559999465942383,{"date":399,"close":400},"2022-09-16",23.459999084472656,{"date":402,"close":403},"2022-09-23",21.8799991607666,{"date":405,"close":406},"2022-09-30",21.530000686645508,{"date":408,"close":409},"2022-10-07",21.579999923706055,{"date":411,"close":412},"2022-10-14",21.149999618530273,{"date":414,"close":415},"2022-10-21",20.920000076293945,{"date":417,"close":418},"2022-10-28",22.65999984741211,{"date":420,"close":421},"2022-11-04",22.290000915527344,{"date":423,"close":424},"2022-11-11",24.280000686645508,{"date":426,"close":427},"2022-11-18",23.780000686645508,{"date":429,"close":430},"2022-11-25",24.09000015258789,{"date":432,"close":433},"2022-12-02",23.200000762939453,{"date":435,"close":436},"2022-12-09",22.700000762939453,{"date":438,"close":439},"2022-12-16",20.290000915527344,{"date":441,"close":442},"2022-12-23",21.010000228881836,{"date":444,"close":445},"2022-12-30",21.739999771118164,{"date":447,"close":448},"2023-01-06",23.309999465942383,{"date":450,"close":451},"2023-01-13",24.399999618530273,{"date":453,"close":454},"2023-01-20",24.31999969482422,{"date":456,"close":457},"2023-01-27",25.75,{"date":459,"close":460},"2023-02-03",28.079999923706055,{"date":462,"close":463},"2023-02-10",25.079999923706055,{"date":465,"close":367},"2023-02-17",{"date":467,"close":468},"2023-02-24",23.700000762939453,{"date":470,"close":471},"2023-03-03",23.549999237060547,{"date":473,"close":474},"2023-03-10",21.649999618530273,{"date":476,"close":477},"2023-03-17",18.540000915527344,{"date":479,"close":480},"2023-03-24",17.6200008392334,{"date":482,"close":483},"2023-03-31",18.440000534057617,{"date":485,"close":486},"2023-04-06",18.459999084472656,{"date":488,"close":489},"2023-04-14",18.600000381469727,{"date":491,"close":492},"2023-04-21",17.899999618530273,{"date":494,"close":495},"2023-04-28",17.489999771118164,{"date":497,"close":498},"2023-05-05",16.469999313354492,{"date":500,"close":501},"2023-05-12",15.989999771118164,{"date":503,"close":504},"2023-05-19",16.270000457763672,{"date":506,"close":507},"2023-05-26",16.969999313354492,{"date":509,"close":510},"2023-06-02",15.470000267028809,{"date":512,"close":513},"2023-06-09",14.699999809265137,{"date":515,"close":516},"2023-06-16",14.5600004196167,{"date":518,"close":519},"2023-06-23",16.8700008392334,{"date":521,"close":522},"2023-06-30",16.65999984741211,{"date":524,"close":525},"2023-07-07",17.420000076293945,{"date":527,"close":528},"2023-07-14",17.649999618530273,{"date":530,"close":531},"2023-07-21",18,{"date":533,"close":534},"2023-07-28",18.920000076293945,{"date":536,"close":537},"2023-08-04",18.719999313354492,{"date":539,"close":540},"2023-08-11",19.149999618530273,{"date":542,"close":543},"2023-08-18",18.979999542236328,{"date":545,"close":546},"2023-08-25",18.049999237060547,{"date":548,"close":549},"2023-09-01",18.829999923706055,{"date":551,"close":552},"2023-09-08",16.760000228881836,{"date":554,"close":555},"2023-09-15",16.579999923706055,{"date":557,"close":558},"2023-09-22",17.40999984741211,{"date":560,"close":561},"2023-09-29",17.799999237060547,{"date":563,"close":564},"2023-10-06",16.81999969482422,{"date":566,"close":567},"2023-10-13",15.8100004196167,{"date":569,"close":570},"2023-10-20",17.010000228881836,{"date":572,"close":573},"2023-10-27",16,{"date":575,"close":576},"2023-11-03",16.90999984741211,{"date":578,"close":579},"2023-11-10",15.739999771118164,{"date":581,"close":546},"2023-11-17",{"date":583,"close":584},"2023-11-24",18.299999237060547,{"date":586,"close":587},"2023-12-01",21.139999389648438,{"date":589,"close":590},"2023-12-08",19.350000381469727,{"date":592,"close":593},"2023-12-15",19.389999389648438,{"date":595,"close":596},"2023-12-22",19.68000030517578,{"date":598,"close":599},"2023-12-29",20.34000015258789,{"date":601,"close":602},"2024-01-05",18.290000915527344,{"date":604,"close":605},"2024-01-12",18.100000381469727,{"date":607,"close":608},"2024-01-19",17.399999618530273,{"date":610,"close":611},"2024-01-26",17.75,{"date":613,"close":614},"2024-02-02",17.700000762939453,{"date":616,"close":617},"2024-02-09",18.329999923706055,{"date":619,"close":620},"2024-02-16",18.309999465942383,{"date":622,"close":525},"2024-02-23",{"date":624,"close":625},"2024-03-01",17.5,{"date":627,"close":628},"2024-03-08",16.18000030517578,{"date":630,"close":631},"2024-03-15",13.600000381469727,{"date":633,"close":634},"2024-03-22",14.640000343322754,{"date":636,"close":637},"2024-03-28",15.1899995803833,{"date":639,"close":640},"2024-04-05",14.210000038146973,{"date":642,"close":634},"2024-04-12",{"date":644,"close":645},"2024-04-19",15.170000076293945,{"date":647,"close":648},"2024-04-26",16.950000762939453,{"date":650,"close":651},"2024-05-03",17.18000030517578,{"date":653,"close":654},"2024-05-10",18.020000457763672,{"date":656,"close":602},"2024-05-17",{"date":658,"close":659},"2024-05-24",18.399999618530273,{"date":661,"close":662},"2024-05-31",18.780000686645508,{"date":664,"close":665},"2024-06-07",18.75,{"date":667,"close":668},"2024-06-14",18.079999923706055,{"date":670,"close":671},"2024-06-21",19.040000915527344,{"date":673,"close":674},"2024-06-28",19.479999542236328,{"date":676,"close":677},"2024-07-05",19.600000381469727,{"date":679,"close":680},"2024-07-12",21.549999237060547,{"date":682,"close":683},"2024-07-19",22.059999465942383,{"date":685,"close":686},"2024-07-26",24.389999389648438,{"date":688,"close":689},"2024-08-02",24.139999389648438,{"date":691,"close":692},"2024-08-09",24.59000015258789,{"date":694,"close":695},"2024-08-16",27.31999969482422,{"date":697,"close":698},"2024-08-23",29.110000610351562,{"date":700,"close":701},"2024-08-30",27.739999771118164,{"date":703,"close":704},"2024-09-06",26.690000534057617,{"date":706,"close":707},"2024-09-13",24.479999542236328,{"date":709,"close":710},"2024-09-20",22.239999771118164,{"date":712,"close":713},"2024-09-27",22,{"date":715,"close":716},"2024-10-04",22.530000686645508,{"date":718,"close":719},"2024-10-11",22.270000457763672,{"date":721,"close":722},"2024-10-18",22.350000381469727,{"date":724,"close":725},"2024-10-25",21.600000381469727,{"date":727,"close":728},"2024-11-01",19.549999237060547,{"date":730,"close":731},"2024-11-08",22.09000015258789,{"date":733,"close":734},"2024-11-15",21.209999084472656,{"date":736,"close":737},"2024-11-22",22.81999969482422,{"date":739,"close":740},"2024-11-29",22.06999969482422,{"date":742,"close":743},"2024-12-06",22.34000015258789,{"date":745,"close":746},"2024-12-13",19.760000228881836,{"date":748,"close":749},"2024-12-20",18.989999771118164,{"date":751,"close":752},"2024-12-27",19.469999313354492,{"date":754,"close":755},"2025-01-03",19.170000076293945,{"date":757,"close":758},"2025-01-10",18.809999465942383,{"date":760,"close":510},"2025-01-17",{"date":762,"close":763},"2025-01-24",16.59000015258789,{"date":765,"close":766},"2025-01-31",15.960000038146973,{"date":768,"close":769},"2025-02-07",15.75,{"date":771,"close":772},"2025-02-14",15.770000457763672,{"date":774,"close":640},"2025-02-21",{"date":776,"close":777},"2025-02-28",14.260000228881836,{"date":779,"close":780},"2025-03-07",14.100000381469727,{"date":782,"close":783},"2025-03-14",13.819999694824219,{"date":785,"close":786},"2025-03-21",14.399999618530273,{"date":788,"close":789},"2025-03-28",14.369999885559082,{"date":791,"close":792},"2025-04-04",13.109999656677246,{"date":794,"close":795},"2025-04-11",13.380000114440918,{"date":797,"close":798},"2025-04-17",12.930000305175781,{"date":800,"close":801},"2025-04-25",11.880000114440918,{"date":803,"close":804},"2025-05-02",12.050000190734863,{"date":806,"close":804},"2025-05-09",{"date":808,"close":809},"2025-05-16",13.350000381469727,{"date":811,"close":812},"2025-05-23",11.90999984741211,{"date":814,"close":815},"2025-05-30",12.489999771118164,{"date":817,"close":818},"2025-06-06",11.579999923706055,{"date":820,"close":821},"2025-06-13",11.960000038146973,{"date":823,"close":824},"2025-06-20",12.539999961853027,{"date":826,"close":827},"2025-06-27",12.899999618530273,{"date":829,"close":830},"2025-07-03",14.520000457763672,{"date":832,"close":833},"2025-07-11",13.279999732971191,{"date":835,"close":836},"2025-07-18",13.460000038146973,{"date":838,"close":839},"2025-07-25",14.829999923706055,{"date":841,"close":842},"2025-07-28",15.149999618530273,{"date":844,"close":845},"2025-07-29",14.420000076293945,{"date":847,"close":848},"2025-07-30",14.0600004196167,{"date":850,"close":851},"2025-07-31",13.710000038146973,{"date":853,"close":833},"2025-08-01",{"date":855,"close":856},"2025-08-04",14.170000076293945,{"date":858,"close":859},"2025-08-05",14.010000228881836,{"date":861,"close":862},"2025-08-06",14.670000076293945,{"date":864,"close":865},"2025-08-07",14.710000038146973,{"date":867,"close":868},"2025-08-08",14.579999923706055,{"date":870,"close":856},"2025-08-11",{"date":872,"close":873},"2025-08-12",15.319999694824219,{"date":875,"close":876},"2025-08-13",15.979999542236328,{"date":878,"close":879},"2025-08-14",15.680000305175781,{"date":881,"close":882},"2025-08-15",15.489999771118164,{"date":884,"close":885},"2025-08-18",15.890000343322754,{"date":887,"close":888},"2025-08-19",15.800000190734863,{"date":890,"close":891},"2025-08-20",15.65999984741211,{"date":893,"close":894},"2025-08-21",15.600000381469727,{"date":896,"close":573},"2025-08-22",{"date":898,"close":899},"2025-08-25",16.489999771118164,{"date":901,"close":902},"2025-08-26",16.899999618530273,{"date":904,"close":905},"2025-08-27",18.239999771118164,{"date":907,"close":908},"2025-08-28",17.559999465942383,{"date":910,"close":911},"2025-08-29",17.190000534057617,{"date":913,"close":914},"2025-09-02",17.34000015258789,{"date":916,"close":917},"2025-09-03",17.540000915527344,{"date":919,"close":920},"2025-09-04",18.450000762939453,{"date":922,"close":923},"2025-09-05",21.309999465942383,{"date":925,"close":926},"2025-09-08",21.239999771118164,{"date":928,"close":929},"2025-09-09",21.020000457763672,{"date":931,"close":932},"2025-09-10",20.780000686645508,{"date":934,"close":935},"2025-09-11",21.09000015258789,{"date":937,"close":938},"2025-09-12",20.219999313354492,{"date":940,"close":941},"2025-09-15",20.030000686645508,{"date":943,"close":944},"2025-09-16",19.93000030517578,{"date":946,"close":947},"2025-09-17",20.510000228881836,{"date":949,"close":442},"2025-09-18",{"date":951,"close":599},"2025-09-19",{"date":953,"close":954},"2025-09-22",20.15999984741211,{"date":956,"close":957},"2025-09-23",19.90999984741211,{"date":959,"close":960},"2025-09-24",20.040000915527344,{"date":962,"close":963},"2025-09-25",19.639999389648438,{"date":965,"close":966},"2025-09-26",19.969999313354492,{"date":968,"close":969},"2025-09-29",19.829999923706055,{"date":971,"close":972},"2025-09-30",19.610000610351562,{"date":974,"close":975},"2025-10-01",20.299999237060547,{"date":977,"close":978},"2025-10-02",20.1299991607666,{"date":980,"close":981},"2025-10-03",20.020000457763672,{"date":983,"close":984},"2025-10-06",20.6299991607666,{"date":986,"close":987},"2025-10-07",20.170000076293945,{"date":989,"close":954},"2025-10-08",{"date":991,"close":992},"2025-10-09",20.06999969482422,{"date":994,"close":995},"2025-10-10",19.15999984741211,{"date":997,"close":947},"2025-10-13",{"date":999,"close":1000},"2025-10-14",20.90999984741211,{"date":1002,"close":1003},"2025-10-15",20.950000762939453,{"date":1005,"close":1006},"2025-10-16",20.809999465942383,{"date":1008,"close":1009},"2025-10-17",20.440000534057617,{"date":1011,"close":1012},"2025-10-20",20.360000610351562,{"date":1014,"close":1015},"2025-10-21",21.200000762939453,{"date":1017,"close":1018},"2025-10-22",21.6200008392334,{"date":1020,"close":740},"2025-10-23",{"date":1022,"close":1023},"2025-10-24",22.6299991607666,{"date":1025,"close":1026},"2025-10-27",22.5,{"date":1028,"close":1029},"2025-10-28",22.329999923706055,{"date":1031,"close":1032},"2025-10-29",22.25,{"date":1034,"close":1035},"2025-10-30",22.079999923706055,{"date":1037,"close":474},"2025-10-31",{"date":1039,"close":1040},"2025-11-03",21.639999389648438,{"date":1042,"close":1043},"2025-11-04",21.170000076293945,{"date":1045,"close":1046},"2025-11-05",22.110000610351562,{"date":1048,"close":725},"2025-11-06",{"date":1050,"close":1051},"2025-11-07",21.709999084472656,{"date":1053,"close":1054},"2025-11-10",22.170000076293945,{"date":1056,"close":436},"2025-11-11",{"date":1058,"close":1059},"2025-11-12",23.09000015258789,{"date":1061,"close":436},"2025-11-13",{"date":1063,"close":1064},"2025-11-14",22.299999237060547,{"date":1066,"close":1067},"2025-11-17",21.940000534057617,{"date":1069,"close":1070},"2025-11-18",22.229999542236328,{"date":1072,"close":1073},"2025-11-19",22.1299991607666,{"date":1075,"close":1067},"2025-11-20",{"date":1077,"close":1078},"2025-11-21",23.469999313354492,{"date":1080,"close":1081},"2025-11-24",24.059999465942383,{"date":1083,"close":1084},"2025-11-25",25.100000381469727,{"date":1086,"close":1087},"2025-11-26",25.950000762939453,{"date":1089,"close":379},"2025-11-28",{"date":1091,"close":1092},"2025-12-01",26.469999313354492,{"date":1094,"close":1095},"2025-12-02",26.190000534057617,{"date":1097,"close":1098},"2025-12-03",27.75,{"date":1100,"close":1101},"2025-12-04",27.260000228881836,{"date":1103,"close":1104},"2025-12-05",30.6200008392334,{"date":1106,"close":1107},"2025-12-08",29.6200008392334,{"date":1109,"close":1110},"2025-12-09",30.040000915527344,{"date":1112,"close":1113},"2025-12-10",29.309999465942383,{"date":1115,"close":1116},"2025-12-11",28.950000762939453,{"date":1118,"close":1119},"2025-12-12",29.1200008392334,{"date":1121,"close":1122},"2025-12-15",29.350000381469727,{"date":1124,"close":1125},"2025-12-16",29.190000534057617,{"date":1127,"close":1128},"2025-12-17",28.540000915527344,{"date":1130,"close":1131},"2025-12-18",28.6299991607666,{"date":1133,"close":1134},"2025-12-19",28.65999984741211,{"date":1136,"close":1137},"2025-12-22",27.989999771118164,{"date":1139,"close":1140},"2025-12-23",27.700000762939453,{"date":1142,"close":1143},"2025-12-24",27.649999618530273,{"date":1145,"close":1146},"2025-12-26",27.239999771118164,{"date":1148,"close":1149},"2025-12-29",27.219999313354492,{"date":1151,"close":1152},"2025-12-30",26.780000686645508,{"date":1154,"close":1155},"2025-12-31",26.049999237060547,{"date":1157,"close":1158},"2026-01-02",25.889999389648438,{"date":1160,"close":1161},"2026-01-05",26.350000381469727,{"date":1163,"close":1164},"2026-01-06",26.40999984741211,{"date":1166,"close":1167},"2026-01-07",26.329999923706055,{"date":1169,"close":1170},"2026-01-08",26.950000762939453,{"date":1172,"close":373},"2026-01-09",{"date":1174,"close":5},"2026-01-12",{"date":1176,"close":1177},"2026-01-13",24.809999465942383,{"date":1179,"close":1180},"2026-01-14",25.06999969482422,{"date":1182,"close":1183},"2026-01-15",25.860000610351562,{"date":1185,"close":1095},"2026-01-16",{"date":1187,"close":1188},"2026-01-20",25.3799991607666,{"date":1190,"close":1191},"2026-01-21",25.270000457763672,{"date":1193,"close":1194},"2026-01-22",24.690000534057617,{"date":1196,"close":1197},"2026-01-23",24.8799991607666,{"date":1199,"close":1200},"2026-01-26",25.059999465942383,{"date":1202,"close":1203},"2026-01-27",24.610000610351562,{"date":1205,"close":1206},"2026-01-28",24.520000457763672,{"date":1208,"close":1209},"2026-01-29",24.780000686645508,{"date":1211,"close":1203},"2026-01-30",{"date":1213,"close":1214},"2026-02-02",25.020000457763672,{"date":1216,"close":1217},"2026-02-03",24.979999542236328,{"date":1219,"close":1220},"2026-02-04",25.15999984741211,{"date":1222,"close":451},"2026-02-05",{"date":1224,"close":1225},"2026-02-06",24.90999984741211,{"date":1227,"close":1228},"2026-02-09",25.010000228881836,{"date":1230,"close":1231},"2026-02-10",24.549999237060547,{"date":1233,"close":1234},"2026-02-11",24.149999618530273,{"date":1236,"close":1237},"2026-02-12",24.030000686645508,{"date":1239,"close":1240},"2026-02-13",24.850000381469727,{"date":1242,"close":1243},"2026-02-17",26.09000015258789,{"date":1245,"close":1161},"2026-02-18",{"date":1247,"close":1248},"2026-02-19",26.040000915527344,{"date":1250,"close":1251},"2026-02-20",26.770000457763672,{"date":1253,"close":1254},"2026-02-23",25.139999389648438,{"date":1256,"close":1257},"2026-02-24",25.110000610351562,{"date":1259,"close":1260},"2026-02-25",26.239999771118164,{"date":1262,"close":1263},"2026-02-26",26.860000610351562,{"date":1265,"close":1266},"2026-02-27",26.219999313354492,{"date":1268,"close":1269},"2026-03-02",25.6200008392334,{"date":1271,"close":1272},"2026-03-03",25.1299991607666,{"date":1274,"close":1275},"2026-03-04",25.899999618530273,{"date":1277,"close":686},"2026-03-05",{"date":1279,"close":1280},"2026-03-06",22.489999771118164,{"date":1282,"close":1283},"2026-03-09",23.280000686645508,{"date":1285,"close":1286},"2026-03-10",23.3799991607666,{"date":1288,"close":1289},"2026-03-11",23.18000030517578,{"date":1291,"close":1292},"2026-03-12",23.440000534057617,{"date":1294,"close":1295},"2026-03-13",21.43000030517578,{"date":1297,"close":1298},"2026-03-16",21.719999313354492,{"date":1300,"close":1301},"2026-03-17",21.510000228881836,{"date":142,"close":1043},{"date":1304,"close":1305},"2026-03-19",21.049999237060547,{"date":1307,"close":1308},"2026-03-20",20.860000610351562,{"date":1310,"close":1311},"2026-03-23",21.56999969482422,{"date":1313,"close":1314},"2026-03-24",21.8700008392334,{"date":1316,"close":1029},"2026-03-25",{"date":1318,"close":1319},"2026-03-26",21.959999084472656,{"date":1321,"close":1322},"2026-03-27",21.34000015258789,{"date":1324,"close":1325},"2026-03-30",21.3700008392334,{"date":1327,"close":1328},"2026-03-31",22.15999984741211,{"date":131,"close":1330},22.049999237060547,{"date":1332,"close":1333},"2026-04-02",21.610000610351562,{"date":1335,"close":1336},"2026-04-06",22.739999771118164,{"date":1338,"close":1339},"2026-04-07",22.649999618530273,{"date":1341,"close":5},"2026-04-08",{"date":1343,"close":1344},"2026-04-09",24.510000228881836,{"date":1346,"close":1347},"2026-04-10",24.110000610351562,{"date":1349,"close":1350},"2026-04-13",24.540000915527344,{"date":1352,"close":1353},"2026-04-14",24.25,{"date":1355,"close":1356},"2026-04-15",24.420000076293945,{"date":1358,"close":1359},"2026-04-16",24.329999923706055,{"date":1361,"close":1362},"2026-04-17",24.969999313354492,{"date":1364,"close":1365},"2026-04-20",25.239999771118164,{"date":1367,"close":1214},"2026-04-21",{"date":1369,"close":1257},"2026-04-22",{"date":1371,"close":1372},"2026-04-23",24.639999389648438,{"date":1374,"close":1375},"2026-04-24",24.559999465942383,{"date":1377,"close":1378},"2026-04-27",24.579999923706055,{"date":1380,"close":1381},"2026-04-28",24.68000030517578,{"date":1383,"close":1384},"2026-04-29",23.959999084472656,{"date":1386,"close":1387},"2026-04-30",24.56999969482422,{"date":1389,"close":1390},"2026-05-01",24.3700008392334,{"date":1392,"close":1393},"2026-05-04",22.8700008392334,{"date":1395,"close":1396},"2026-05-05",24.020000457763672,{"date":1398,"close":1362},"2026-05-06",{"date":1400,"close":1401},"2026-05-07",25.030000686645508,{"date":1403,"close":463},"2026-05-08",{"date":1405,"close":1406},"2026-05-11",23.170000076293945,{"date":1408,"close":1409},"2026-05-12",22.8799991607666,{"date":1411,"close":1283},"2026-05-13",{"date":1413,"close":1414},"2026-05-14",23.6299991607666,{"date":1416,"close":1339},"2026-05-15",{"date":1418,"close":1419},"2026-05-18",23.049999237060547,{"date":1421,"close":1422},"2026-05-19",22.959999084472656,{"date":1424,"close":1425},"2026-05-20",22.780000686645508,{"date":1427,"close":1428},"2026-05-21",23.479999542236328,{"date":1430,"close":1431},"2026-05-22",23.950000762939453,{"date":1433,"close":1434},"2026-05-26",24.079999923706055,{"date":1436,"close":1437},"2026-05-27",25.149999618530273,{"date":1439,"close":1440},"2026-05-28",25.31999969482422,{"date":1442,"close":1443},"2026-05-29",24.6299991607666,{"date":1445,"close":1446},"2026-06-01",23.31999969482422,{"date":1448,"close":1449},"2026-06-02",23.25,{"date":88,"close":1451},23.110000610351562,{"date":1453,"close":1428},"2026-06-04",{"date":1455,"close":1456},"2026-06-05",17.389999389648438,{"date":1458,"close":549},"2026-06-08",{"date":78,"close":1460},19.100000381469727,{"date":1462,"close":659},"2026-06-10",{"date":59,"close":1464},18.510000228881836,{"date":69,"close":1466},18.389999389648438,{"date":46,"close":1468},18.360000610351562,{"date":1470,"close":1471},"2026-06-16",17.309999465942383,{"date":1473,"close":1474},"2026-06-17",17.459999084472656,{"date":1476,"close":1477},"2026-06-18",17.790000915527344,{"date":1479,"close":1480},"2026-06-22",18.200000762939453,{"date":1482,"close":531},"2026-06-23",{"date":1484,"close":1485},"2026-06-24",19.110000610351562,{"date":1487,"close":1480},"2026-06-25",{"date":1489,"close":1490},"2026-06-26",18.25,{"date":1492,"close":1493},"2026-06-29",17.729999542236328,{"date":1495,"close":561},"2026-06-30",{"date":1497,"close":1498},"2026-07-01",17.969999313354492,{"date":1500,"close":1501},"2026-07-02",17.549999237060547,{"date":1503,"close":1493},"2026-07-06",{"date":1505,"close":1501},"2026-07-07",{"date":1507,"close":1508},"2026-07-08",17.670000076293945,{"date":1510,"close":1511},"2026-07-09",17.889999389648438,{"date":1513,"close":1514},"2026-07-10",18.110000610351562,{"date":1516,"close":1517},"2026-07-13",18.170000076293945,{"date":1519,"close":1520},"2026-07-14",18.1299991607666,{"date":1522,"close":1523},"2026-07-15",18.709999084472656,{"date":1525,"close":1526},"2026-07-16",18.8700008392334,{"date":1528,"close":1529},"2026-07-17",18.690000534057617,{"date":1531,"close":1532},"2026-07-20",18.959999084472656,{"date":1534,"close":549},"2026-07-21",{"date":1536,"close":1537},"2026-07-22",18.8799991607666,{"date":1539,"close":1540},"2026-07-23",18.790000915527344,{"date":1542,"close":1543},"2026-07-24",18.940000534057617,{"date":1545,"close":1546},"2026-07-27",19.459999084472656,{"date":181,"close":1548},20.549999237060547,{"count":61,"fetchedAt":1550,"source":176},"2026-07-29T02:10:49.406Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1552},"\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>",1785291049347]