[{"data":1,"prerenderedAt":1341},["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-ADT":25,"$fEjlAD68ooJnCN9-l6eoTv8-WGtEwymFp-4GXNoEZkP8":26,"ticker-mcap-ADT":140,"ticker-profile-ADT":146,"ticker-earnings-ADT":160,"ticker-congress-ADT":164},{"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":136},{"identity":28,"transactions":33,"sectorSlug":116,"relatedTickers":117},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1703056","ADT Inc.","Services","ADT",[34,48,53,60,67,72,77,82,87,92,99,112],{"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},"2026-07-09T00:00:00.000Z","0002026573-26-000008-0","4","Tiedt Danielle","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026573\u002F000202657326000008\u002F0002026573-26-000008-index.htm",209.767,64926.264,"A","2026-07-07","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001432800-26-000009-0","Gartland Thomas M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1432800\u002F000143280026000009\u002F0001432800-26-000009-index.htm",51746.225,{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002105391-26-000011-0","Miller Kimberly","EVP, CMO & Comm. Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2105391\u002F000210539126000011\u002F0002105391-26-000011-index.htm",416.753,56401.179,{"cik":29,"filedAt":35,"filingId":61,"formType":37,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001965228-26-000013-0","Ahmad Fawad","EVP, Chief Oper and Cust. Off.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1965228\u002F000196522826000013\u002F0001965228-26-000013-index.htm",1702.704,304036.407,{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001468136-26-000008-0","Winter Matthew E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1468136\u002F000146813626000008\u002F0001468136-26-000008-index.htm",152789.264,{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002034136-26-000008-0","Yoon Suzanne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034136\u002F000203413626000008\u002F0002034136-26-000008-index.htm",60430.264,{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001950428-26-000009-0","Smith Paul Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950428\u002F000195042826000009\u002F0001950428-26-000009-index.htm",44792.264,{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":42,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001758957-26-000008-0","Griffin Tracey R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1758957\u002F000175895726000008\u002F0001758957-26-000008-index.htm",153560.264,{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":42,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001326278-26-000011-0","Houston Daniel Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1326278\u002F000132627826000011\u002F0001326278-26-000011-index.htm",101376.264,{"cik":29,"filedAt":35,"filingId":93,"formType":37,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002058626-26-000010-0","Dernberger Todd","EVP and Chief Growth Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058626\u002F000205862626000010\u002F0002058626-26-000010-index.htm",100.193,45494.353,{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":102,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":39,"ownershipType":104,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":4,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":47},"2026-05-08T01:21:24.000Z","0001104659-26-057424-0","Former 10% Owner (see Remarks)","Apollo Management Holdings GP, LLC","I",7.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703056\u002F000110465926057424\u002F0001104659-26-057424-index.htm",102000366,739502653.5,"J","2026-05-05","Other",{"cik":29,"filedAt":113,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":102,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":39,"ownershipType":104,"pricePerShare":105,"rawFilingUrl":115,"shares":107,"sharesOwnedAfter":4,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":47},"2026-05-08T01:20:37.000Z","0001104659-26-057423-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2044339\u002F000110465926057423\u002F0001104659-26-057423-index.htm","services",[118,121,124,127,130,133],{"ticker":119,"issuerName":120},"APP","AppLovin Corp",{"ticker":122,"issuerName":123},"SE","Sea Ltd",{"ticker":125,"issuerName":126},"UBER","Uber Technologies, Inc",{"ticker":128,"issuerName":129},"NFLX","NETFLIX INC",{"ticker":131,"issuerName":132},"DASH","DoorDash, Inc.",{"ticker":134,"issuerName":135},"ZM","Zoom Communications, Inc.",{"count":137,"fetchedAt":138,"source":139},12,"2026-07-15T21:04:03.589Z","sqlite",{"data":141,"meta":143},{"value":25,"quality":142,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":144,"fetchedAt":145,"source":139},1,"2026-07-15T21:04:03.591Z",{"data":147,"meta":159},{"ticker":32,"ceo":148,"industry":149,"fullTimeEmployees":150,"ipoDate":151,"country":152,"state":153,"city":154,"website":155,"exchangeShort":25,"marketCap":25,"beta":156,"range52w":157,"fetchedAt":158},"James David DeVries","Security & Protection Services",12800,"2018-01-19","US","FL","Boca Raton","https:\u002F\u002Fwww.adt.com",1.023,"6.25-8.935","2026-06-14T21:00:33.162Z",{"count":144,"fetchedAt":145,"source":139},{"data":161,"meta":163},{"ticker":32,"points":162},[],{"count":144,"fetchedAt":145,"source":139},{"data":165,"meta":1339},{"congressTrades":166,"insiderTrades":167,"priceHistory":180,"ticker":32},[],[168,169,170,171,172,173,174,175,176,177,178,179],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":42,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":42,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":42,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":93,"formType":37,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":102,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":39,"ownershipType":104,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":4,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":113,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":102,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":39,"ownershipType":104,"pricePerShare":105,"rawFilingUrl":115,"shares":107,"sharesOwnedAfter":4,"totalValue":108,"transactionCode":109,"transactionDate":110},[181,184,187,190,193,196,199,202,205,208,211,214,216,219,222,225,228,231,234,237,240,242,245,248,251,253,256,259,262,265,268,271,274,277,280,283,286,288,291,294,297,300,303,306,308,311,314,317,320,323,326,329,332,335,338,340,343,346,349,351,354,357,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,412,415,417,420,423,425,428,431,434,437,440,442,445,448,451,454,457,459,462,465,468,471,474,476,479,481,483,486,489,492,495,497,500,503,506,509,511,513,516,519,522,525,528,531,534,537,539,542,545,548,551,554,557,560,563,566,569,572,574,577,580,583,586,588,590,593,595,598,601,603,606,608,611,614,617,620,622,625,628,631,633,635,638,640,642,645,647,649,651,653,655,658,661,663,666,668,671,674,677,680,682,684,686,688,691,693,696,698,700,702,705,708,710,713,716,719,722,724,727,730,733,736,739,742,744,746,748,750,753,756,759,761,764,766,769,771,774,776,779,781,783,786,788,790,792,794,796,799,801,804,806,808,810,812,815,818,821,824,827,830,833,835,837,839,842,844,846,849,851,854,856,858,861,863,866,868,871,873,876,879,881,883,885,887,890,892,894,897,899,901,903,905,908,910,912,914,916,919,921,923,925,927,929,931,933,935,937,939,942,944,947,950,953,956,959,961,963,966,969,972,975,978,980,983,985,987,989,991,993,995,998,1000,1003,1005,1008,1010,1012,1014,1016,1018,1020,1022,1024,1026,1029,1031,1033,1035,1038,1040,1042,1044,1047,1049,1051,1053,1055,1057,1059,1062,1064,1066,1068,1070,1072,1074,1076,1079,1081,1083,1085,1088,1090,1092,1094,1096,1098,1100,1102,1104,1106,1108,1110,1113,1115,1117,1119,1121,1123,1126,1128,1131,1133,1135,1138,1140,1143,1146,1149,1151,1153,1156,1159,1161,1164,1166,1169,1172,1175,1178,1180,1182,1184,1186,1189,1191,1193,1196,1198,1200,1202,1204,1206,1209,1211,1213,1216,1219,1221,1224,1227,1229,1232,1235,1236,1238,1241,1243,1246,1248,1250,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1274,1276,1278,1280,1282,1284,1287,1290,1292,1294,1297,1299,1301,1304,1306,1308,1310,1312,1314,1316,1319,1321,1323,1325,1328,1329,1331,1333,1335,1337],{"date":182,"close":183},"2021-07-16",10.180000305175781,{"date":185,"close":186},"2021-07-23",10.4399995803833,{"date":188,"close":189},"2021-07-30",10.489999771118164,{"date":191,"close":192},"2021-08-06",9.279999732971191,{"date":194,"close":195},"2021-08-13",8.779999732971191,{"date":197,"close":198},"2021-08-20",8.210000038146973,{"date":200,"close":201},"2021-08-27",8.430000305175781,{"date":203,"close":204},"2021-09-03",8.729999542236328,{"date":206,"close":207},"2021-09-10",8.109999656677246,{"date":209,"close":210},"2021-09-17",8.300000190734863,{"date":212,"close":213},"2021-09-24",8.170000076293945,{"date":215,"close":213},"2021-10-01",{"date":217,"close":218},"2021-10-08",8.359999656677246,{"date":220,"close":221},"2021-10-15",8.479999542236328,{"date":223,"close":224},"2021-10-22",8.40999984741211,{"date":226,"close":227},"2021-10-29",8.350000381469727,{"date":229,"close":230},"2021-11-05",9.039999961853027,{"date":232,"close":233},"2021-11-12",9.100000381469727,{"date":235,"close":236},"2021-11-19",8.989999771118164,{"date":238,"close":239},"2021-11-26",8.510000228881836,{"date":241,"close":207},"2021-12-03",{"date":243,"close":244},"2021-12-10",8.5,{"date":246,"close":247},"2021-12-17",8.069999694824219,{"date":249,"close":250},"2021-12-23",8.5600004196167,{"date":252,"close":224},"2021-12-31",{"date":254,"close":255},"2022-01-07",7.889999866485596,{"date":257,"close":258},"2022-01-14",7.920000076293945,{"date":260,"close":261},"2022-01-21",7.179999828338623,{"date":263,"close":264},"2022-01-28",7.369999885559082,{"date":266,"close":267},"2022-02-04",7.300000190734863,{"date":269,"close":270},"2022-02-11",7.519999980926514,{"date":272,"close":273},"2022-02-18",7.360000133514404,{"date":275,"close":276},"2022-02-25",7.320000171661377,{"date":278,"close":279},"2022-03-04",7.590000152587891,{"date":281,"close":282},"2022-03-11",7.639999866485596,{"date":284,"close":285},"2022-03-18",7.570000171661377,{"date":287,"close":273},"2022-03-25",{"date":289,"close":290},"2022-04-01",7.739999771118164,{"date":292,"close":293},"2022-04-08",7.099999904632568,{"date":295,"close":296},"2022-04-14",6.989999771118164,{"date":298,"close":299},"2022-04-22",7.079999923706055,{"date":301,"close":302},"2022-04-29",6.849999904632568,{"date":304,"close":305},"2022-05-06",7,{"date":307,"close":296},"2022-05-13",{"date":309,"close":310},"2022-05-20",6.96999979019165,{"date":312,"close":313},"2022-05-27",7.559999942779541,{"date":315,"close":316},"2022-06-03",7.460000038146973,{"date":318,"close":319},"2022-06-10",6.869999885559082,{"date":321,"close":322},"2022-06-17",6.300000190734863,{"date":324,"close":325},"2022-06-24",6.449999809265137,{"date":327,"close":328},"2022-07-01",6.289999961853027,{"date":330,"close":331},"2022-07-08",6.650000095367432,{"date":333,"close":334},"2022-07-15",6.809999942779541,{"date":336,"close":337},"2022-07-22",7.070000171661377,{"date":339,"close":267},"2022-07-29",{"date":341,"close":342},"2022-08-05",8.020000457763672,{"date":344,"close":345},"2022-08-12",8.25,{"date":347,"close":348},"2022-08-19",7.869999885559082,{"date":350,"close":313},"2022-08-26",{"date":352,"close":353},"2022-09-02",7.210000038146973,{"date":355,"close":356},"2022-09-09",8.390000343322754,{"date":358,"close":213},"2022-09-16",{"date":360,"close":361},"2022-09-23",7.699999809265137,{"date":363,"close":364},"2022-09-30",7.489999771118164,{"date":366,"close":367},"2022-10-07",8.289999961853027,{"date":369,"close":370},"2022-10-14",8.010000228881836,{"date":372,"close":373},"2022-10-21",8.800000190734863,{"date":375,"close":376},"2022-10-28",8.699999809265137,{"date":378,"close":379},"2022-11-04",8.489999771118164,{"date":381,"close":382},"2022-11-11",9.149999618530273,{"date":384,"close":385},"2022-11-18",8.949999809265137,{"date":387,"close":388},"2022-11-25",9,{"date":390,"close":391},"2022-12-02",9.75,{"date":393,"close":394},"2022-12-09",9.640000343322754,{"date":396,"close":397},"2022-12-16",9.130000114440918,{"date":399,"close":400},"2022-12-23",9.15999984741211,{"date":402,"close":403},"2022-12-30",9.069999694824219,{"date":405,"close":406},"2023-01-06",9.329999923706055,{"date":408,"close":409},"2023-01-13",9.789999961853027,{"date":411,"close":195},"2023-01-20",{"date":413,"close":414},"2023-01-27",8.600000381469727,{"date":416,"close":221},"2023-02-03",{"date":418,"close":419},"2023-02-10",8.3100004196167,{"date":421,"close":422},"2023-02-17",8.369999885559082,{"date":424,"close":258},"2023-02-24",{"date":426,"close":427},"2023-03-03",7.670000076293945,{"date":429,"close":430},"2023-03-10",7.340000152587891,{"date":432,"close":433},"2023-03-17",6.940000057220459,{"date":435,"close":436},"2023-03-24",7.110000133514404,{"date":438,"close":439},"2023-03-31",7.230000019073486,{"date":441,"close":319},"2023-04-06",{"date":443,"close":444},"2023-04-14",6.929999828338623,{"date":446,"close":447},"2023-04-21",7.019999980926514,{"date":449,"close":450},"2023-04-28",6.699999809265137,{"date":452,"close":453},"2023-05-05",5.760000228881836,{"date":455,"close":456},"2023-05-12",6,{"date":458,"close":456},"2023-05-19",{"date":460,"close":461},"2023-05-26",5.829999923706055,{"date":463,"close":464},"2023-06-02",6.03000020980835,{"date":466,"close":467},"2023-06-09",6.090000152587891,{"date":469,"close":470},"2023-06-16",6.420000076293945,{"date":472,"close":473},"2023-06-23",5.860000133514404,{"date":475,"close":464},"2023-06-30",{"date":477,"close":478},"2023-07-07",6.199999809265137,{"date":480,"close":470},"2023-07-14",{"date":482,"close":322},"2023-07-21",{"date":484,"close":485},"2023-07-28",6.360000133514404,{"date":487,"close":488},"2023-08-04",6.340000152587891,{"date":490,"close":491},"2023-08-11",6.550000190734863,{"date":493,"close":494},"2023-08-18",6.349999904632568,{"date":496,"close":328},"2023-08-25",{"date":498,"close":499},"2023-09-01",6.429999828338623,{"date":501,"close":502},"2023-09-08",5.840000152587891,{"date":504,"close":505},"2023-09-15",6.099999904632568,{"date":507,"close":508},"2023-09-22",5.920000076293945,{"date":510,"close":456},"2023-09-29",{"date":512,"close":325},"2023-10-06",{"date":514,"close":515},"2023-10-13",6.28000020980835,{"date":517,"close":518},"2023-10-20",6.25,{"date":520,"close":521},"2023-10-27",5.690000057220459,{"date":523,"close":524},"2023-11-03",6.130000114440918,{"date":526,"close":527},"2023-11-10",5.880000114440918,{"date":529,"close":530},"2023-11-17",6.150000095367432,{"date":532,"close":533},"2023-11-24",5.989999771118164,{"date":535,"close":536},"2023-12-01",6.179999828338623,{"date":538,"close":470},"2023-12-08",{"date":540,"close":541},"2023-12-15",6.880000114440918,{"date":543,"close":544},"2023-12-22",6.659999847412109,{"date":546,"close":547},"2023-12-29",6.820000171661377,{"date":549,"close":550},"2024-01-05",6.519999980926514,{"date":552,"close":553},"2024-01-12",6.309999942779541,{"date":555,"close":556},"2024-01-19",6.269999980926514,{"date":558,"close":559},"2024-01-26",6.630000114440918,{"date":561,"close":562},"2024-02-02",6.579999923706055,{"date":564,"close":565},"2024-02-09",6.78000020980835,{"date":567,"close":568},"2024-02-16",6.829999923706055,{"date":570,"close":571},"2024-02-23",6.739999771118164,{"date":573,"close":267},"2024-03-01",{"date":575,"close":576},"2024-03-08",6.510000228881836,{"date":578,"close":579},"2024-03-15",6.260000228881836,{"date":581,"close":582},"2024-03-22",6.389999866485596,{"date":584,"close":585},"2024-03-28",6.71999979019165,{"date":587,"close":499},"2024-04-05",{"date":589,"close":485},"2024-04-12",{"date":591,"close":592},"2024-04-19",6.190000057220459,{"date":594,"close":499},"2024-04-26",{"date":596,"close":597},"2024-05-03",6.679999828338623,{"date":599,"close":600},"2024-05-10",6.980000019073486,{"date":602,"close":261},"2024-05-17",{"date":604,"close":605},"2024-05-24",7.21999979019165,{"date":607,"close":436},"2024-05-31",{"date":609,"close":610},"2024-06-07",7.349999904632568,{"date":612,"close":613},"2024-06-14",7.289999961853027,{"date":615,"close":616},"2024-06-21",7.75,{"date":618,"close":619},"2024-06-28",7.599999904632568,{"date":621,"close":273},"2024-07-05",{"date":623,"close":624},"2024-07-12",7.389999866485596,{"date":626,"close":627},"2024-07-19",7.71999979019165,{"date":629,"close":630},"2024-07-26",7.730000019073486,{"date":632,"close":444},"2024-08-02",{"date":634,"close":605},"2024-08-09",{"date":636,"close":637},"2024-08-16",7.480000019073486,{"date":639,"close":364},"2024-08-23",{"date":641,"close":613},"2024-08-30",{"date":643,"close":644},"2024-09-06",7.010000228881836,{"date":646,"close":305},"2024-09-13",{"date":648,"close":105},"2024-09-20",{"date":650,"close":267},"2024-09-27",{"date":652,"close":261},"2024-10-04",{"date":654,"close":541},"2024-10-11",{"date":656,"close":657},"2024-10-18",7.090000152587891,{"date":659,"close":660},"2024-10-25",7.880000114440918,{"date":662,"close":105},"2024-11-01",{"date":664,"close":665},"2024-11-08",7.809999942779541,{"date":667,"close":364},"2024-11-15",{"date":669,"close":670},"2024-11-22",7.539999961853027,{"date":672,"close":673},"2024-11-29",7.619999885559082,{"date":675,"close":676},"2024-12-06",7.53000020980835,{"date":678,"close":679},"2024-12-13",7.199999809265137,{"date":681,"close":568},"2024-12-20",{"date":683,"close":310},"2024-12-27",{"date":685,"close":299},"2025-01-03",{"date":687,"close":319},"2025-01-10",{"date":689,"close":690},"2025-01-17",7.269999980926514,{"date":692,"close":637},"2025-01-24",{"date":694,"close":695},"2025-01-31",7.679999828338623,{"date":697,"close":670},"2025-02-07",{"date":699,"close":285},"2025-02-14",{"date":701,"close":610},"2025-02-21",{"date":703,"close":704},"2025-02-28",8.1899995803833,{"date":706,"close":707},"2025-03-07",7.800000190734863,{"date":709,"close":637},"2025-03-14",{"date":711,"close":712},"2025-03-21",7.78000020980835,{"date":714,"close":715},"2025-03-28",8.100000381469727,{"date":717,"close":718},"2025-04-04",7.980000019073486,{"date":720,"close":721},"2025-04-11",7.820000171661377,{"date":723,"close":348},"2025-04-17",{"date":725,"close":726},"2025-04-25",7.849999904632568,{"date":728,"close":729},"2025-05-02",8.149999618530273,{"date":731,"close":732},"2025-05-09",8.329999923706055,{"date":734,"close":735},"2025-05-16",8.59000015258789,{"date":737,"close":738},"2025-05-23",8.220000267028809,{"date":740,"close":741},"2025-05-30",8.319999694824219,{"date":743,"close":201},"2025-06-06",{"date":745,"close":207},"2025-06-13",{"date":747,"close":729},"2025-06-20",{"date":749,"close":201},"2025-06-27",{"date":751,"close":752},"2025-07-03",8.470000267028809,{"date":754,"close":755},"2025-07-11",8.520000457763672,{"date":757,"close":758},"2025-07-14",8.550000190734863,{"date":760,"close":422},"2025-07-15",{"date":762,"close":763},"2025-07-16",8.399999618530273,{"date":765,"close":244},"2025-07-17",{"date":767,"close":768},"2025-07-18",8.449999809265137,{"date":770,"close":201},"2025-07-21",{"date":772,"close":773},"2025-07-22",8.4399995803833,{"date":775,"close":201},"2025-07-23",{"date":777,"close":778},"2025-07-24",8.670000076293945,{"date":780,"close":773},"2025-07-25",{"date":782,"close":218},"2025-07-28",{"date":784,"close":785},"2025-07-29",8.34000015258789,{"date":787,"close":218},"2025-07-30",{"date":789,"close":227},"2025-07-31",{"date":791,"close":210},"2025-08-01",{"date":793,"close":768},"2025-08-04",{"date":795,"close":763},"2025-08-05",{"date":797,"close":798},"2025-08-06",8.579999923706055,{"date":800,"close":768},"2025-08-07",{"date":802,"close":803},"2025-08-08",8.420000076293945,{"date":805,"close":422},"2025-08-11",{"date":807,"close":239},"2025-08-12",{"date":809,"close":195},"2025-08-13",{"date":811,"close":778},"2025-08-14",{"date":813,"close":814},"2025-08-15",8.680000305175781,{"date":816,"close":817},"2025-08-18",8.649999618530273,{"date":819,"close":820},"2025-08-19",8.829999923706055,{"date":822,"close":823},"2025-08-20",8.720000267028809,{"date":825,"close":826},"2025-08-21",8.640000343322754,{"date":828,"close":829},"2025-08-22",8.8100004196167,{"date":831,"close":832},"2025-08-25",8.760000228881836,{"date":834,"close":814},"2025-08-26",{"date":836,"close":832},"2025-08-27",{"date":838,"close":814},"2025-08-28",{"date":840,"close":841},"2025-08-29",8.710000038146973,{"date":843,"close":735},"2025-09-02",{"date":845,"close":778},"2025-09-03",{"date":847,"close":848},"2025-09-04",8.819999694824219,{"date":850,"close":376},"2025-09-05",{"date":852,"close":853},"2025-09-08",8.619999885559082,{"date":855,"close":414},"2025-09-09",{"date":857,"close":414},"2025-09-10",{"date":859,"close":860},"2025-09-11",8.850000381469727,{"date":862,"close":820},"2025-09-12",{"date":864,"close":865},"2025-09-15",8.770000457763672,{"date":867,"close":814},"2025-09-16",{"date":869,"close":870},"2025-09-17",8.609999656677246,{"date":872,"close":817},"2025-09-18",{"date":874,"close":875},"2025-09-19",8.569999694824219,{"date":877,"close":878},"2025-09-22",8.739999771118164,{"date":880,"close":798},"2025-09-23",{"date":882,"close":735},"2025-09-24",{"date":884,"close":414},"2025-09-25",{"date":886,"close":829},"2025-09-26",{"date":888,"close":889},"2025-09-29",8.789999961853027,{"date":891,"close":841},"2025-09-30",{"date":893,"close":814},"2025-10-01",{"date":895,"close":896},"2025-10-02",8.75,{"date":898,"close":373},"2025-10-03",{"date":900,"close":841},"2025-10-06",{"date":902,"close":798},"2025-10-07",{"date":904,"close":817},"2025-10-08",{"date":906,"close":907},"2025-10-09",8.630000114440918,{"date":909,"close":422},"2025-10-10",{"date":911,"close":239},"2025-10-13",{"date":913,"close":758},"2025-10-14",{"date":915,"close":414},"2025-10-15",{"date":917,"close":918},"2025-10-16",8.529999732971191,{"date":920,"close":853},"2025-10-17",{"date":922,"close":875},"2025-10-20",{"date":924,"close":376},"2025-10-21",{"date":926,"close":896},"2025-10-22",{"date":928,"close":841},"2025-10-23",{"date":930,"close":832},"2025-10-24",{"date":932,"close":878},"2025-10-27",{"date":934,"close":841},"2025-10-28",{"date":936,"close":735},"2025-10-29",{"date":938,"close":878},"2025-10-30",{"date":940,"close":941},"2025-10-31",8.84000015258789,{"date":943,"close":889},"2025-11-03",{"date":945,"close":946},"2025-11-04",8.079999923706055,{"date":948,"close":949},"2025-11-05",8.119999885559082,{"date":951,"close":952},"2025-11-06",8.15999984741211,{"date":954,"close":955},"2025-11-07",8.270000457763672,{"date":957,"close":958},"2025-11-10",8.130000114440918,{"date":960,"close":949},"2025-11-11",{"date":962,"close":419},"2025-11-12",{"date":964,"close":965},"2025-11-13",8.380000114440918,{"date":967,"close":968},"2025-11-14",8.260000228881836,{"date":970,"close":971},"2025-11-17",8.029999732971191,{"date":973,"close":974},"2025-11-18",7.96999979019165,{"date":976,"close":977},"2025-11-19",7.860000133514404,{"date":979,"close":707},"2025-11-20",{"date":981,"close":982},"2025-11-21",7.900000095367432,{"date":984,"close":255},"2025-11-24",{"date":986,"close":247},"2025-11-25",{"date":988,"close":952},"2025-11-26",{"date":990,"close":345},"2025-11-28",{"date":992,"close":715},"2025-12-01",{"date":994,"close":949},"2025-12-02",{"date":996,"close":997},"2025-12-03",8.140000343322754,{"date":999,"close":207},"2025-12-04",{"date":1001,"close":1002},"2025-12-05",8.180000305175781,{"date":1004,"close":971},"2025-12-08",{"date":1006,"close":1007},"2025-12-09",8,{"date":1009,"close":715},"2025-12-10",{"date":1011,"close":958},"2025-12-11",{"date":1013,"close":952},"2025-12-12",{"date":1015,"close":704},"2025-12-15",{"date":1017,"close":997},"2025-12-16",{"date":1019,"close":729},"2025-12-17",{"date":1021,"close":997},"2025-12-18",{"date":1023,"close":958},"2025-12-19",{"date":1025,"close":958},"2025-12-22",{"date":1027,"close":1028},"2025-12-23",8.0600004196167,{"date":1030,"close":946},"2025-12-24",{"date":1032,"close":997},"2025-12-26",{"date":1034,"close":946},"2025-12-29",{"date":1036,"close":1037},"2025-12-30",8.050000190734863,{"date":1039,"close":247},"2025-12-31",{"date":1041,"close":370},"2026-01-02",{"date":1043,"close":997},"2026-01-05",{"date":1045,"close":1046},"2026-01-06",8.199999809265137,{"date":1048,"close":1046},"2026-01-07",{"date":1050,"close":345},"2026-01-08",{"date":1052,"close":345},"2026-01-09",{"date":1054,"close":1046},"2026-01-12",{"date":1056,"close":997},"2026-01-13",{"date":1058,"close":345},"2026-01-14",{"date":1060,"close":1061},"2026-01-15",8.279999732971191,{"date":1063,"close":345},"2026-01-16",{"date":1065,"close":718},"2026-01-20",{"date":1067,"close":946},"2026-01-21",{"date":1069,"close":738},"2026-01-22",{"date":1071,"close":971},"2026-01-23",{"date":1073,"close":247},"2026-01-26",{"date":1075,"close":974},"2026-01-27",{"date":1077,"close":1078},"2026-01-28",7.949999809265137,{"date":1080,"close":946},"2026-01-29",{"date":1082,"close":1007},"2026-01-30",{"date":1084,"close":1007},"2026-02-02",{"date":1086,"close":1087},"2026-02-03",7.769999980926514,{"date":1089,"close":616},"2026-02-04",{"date":1091,"close":726},"2026-02-05",{"date":1093,"close":247},"2026-02-06",{"date":1095,"close":207},"2026-02-09",{"date":1097,"close":738},"2026-02-10",{"date":1099,"close":665},"2026-02-11",{"date":1101,"close":282},"2026-02-12",{"date":1103,"close":290},"2026-02-13",{"date":1105,"close":616},"2026-02-17",{"date":1107,"close":977},"2026-02-18",{"date":1109,"close":255},"2026-02-19",{"date":1111,"close":1112},"2026-02-20",7.909999847412109,{"date":1114,"close":616},"2026-02-23",{"date":1116,"close":660},"2026-02-24",{"date":1118,"close":1078},"2026-02-25",{"date":1120,"close":207},"2026-02-26",{"date":1122,"close":342},"2026-02-27",{"date":1124,"close":1125},"2026-03-02",7.119999885559082,{"date":1127,"close":302},"2026-03-03",{"date":1129,"close":1130},"2026-03-04",6.840000152587891,{"date":1132,"close":571},"2026-03-05",{"date":1134,"close":491},"2026-03-06",{"date":1136,"close":1137},"2026-03-09",6.53000020980835,{"date":1139,"close":331},"2026-03-10",{"date":1141,"close":1142},"2026-03-11",6.559999942779541,{"date":1144,"close":1145},"2026-03-12",6.380000114440918,{"date":1147,"close":1148},"2026-03-13",6.409999847412109,{"date":1150,"close":491},"2026-03-16",{"date":1152,"close":450},"2026-03-17",{"date":1154,"close":1155},"2026-03-18",6.539999961853027,{"date":1157,"close":1158},"2026-03-19",6.590000152587891,{"date":1160,"close":576},"2026-03-20",{"date":1162,"close":1163},"2026-03-23",6.570000171661377,{"date":1165,"close":1155},"2026-03-24",{"date":1167,"close":1168},"2026-03-25",6.610000133514404,{"date":1170,"close":1171},"2026-03-26",6.619999885559082,{"date":1173,"close":1174},"2026-03-27",6.460000038146973,{"date":1176,"close":1177},"2026-03-30",6.46999979019165,{"date":1179,"close":1163},"2026-03-31",{"date":1181,"close":491},"2026-04-01",{"date":1183,"close":1171},"2026-04-02",{"date":1185,"close":544},"2026-04-06",{"date":1187,"close":1188},"2026-04-07",6.599999904632568,{"date":1190,"close":1130},"2026-04-08",{"date":1192,"close":568},"2026-04-09",{"date":1194,"close":1195},"2026-04-10",6.730000019073486,{"date":1197,"close":319},"2026-04-13",{"date":1199,"close":600},"2026-04-14",{"date":1201,"close":600},"2026-04-15",{"date":1203,"close":657},"2026-04-16",{"date":1205,"close":690},"2026-04-17",{"date":1207,"close":1208},"2026-04-20",7.28000020980835,{"date":1210,"close":261},"2026-04-21",{"date":1212,"close":613},"2026-04-22",{"date":1214,"close":1215},"2026-04-23",7.239999771118164,{"date":1217,"close":1218},"2026-04-24",7.260000228881836,{"date":1220,"close":605},"2026-04-27",{"date":1222,"close":1223},"2026-04-28",7.190000057220459,{"date":1225,"close":1226},"2026-04-29",7.170000076293945,{"date":1228,"close":676},"2026-04-30",{"date":1230,"close":1231},"2026-05-01",7.550000190734863,{"date":1233,"close":1234},"2026-05-04",7.059999942779541,{"date":110,"close":644},{"date":1237,"close":600},"2026-05-06",{"date":1239,"close":1240},"2026-05-07",6.900000095367432,{"date":1242,"close":319},"2026-05-08",{"date":1244,"close":1245},"2026-05-11",6.789999961853027,{"date":1247,"close":547},"2026-05-12",{"date":1249,"close":1130},"2026-05-13",{"date":1251,"close":1252},"2026-05-14",6.909999847412109,{"date":1254,"close":568},"2026-05-15",{"date":1256,"close":600},"2026-05-18",{"date":1258,"close":319},"2026-05-19",{"date":1260,"close":600},"2026-05-20",{"date":1262,"close":305},"2026-05-21",{"date":1264,"close":310},"2026-05-22",{"date":1266,"close":444},"2026-05-26",{"date":1268,"close":568},"2026-05-27",{"date":1270,"close":334},"2026-05-28",{"date":1272,"close":1273},"2026-05-29",6.710000038146973,{"date":1275,"close":571},"2026-06-01",{"date":1277,"close":1245},"2026-06-02",{"date":1279,"close":544},"2026-06-03",{"date":1281,"close":571},"2026-06-04",{"date":1283,"close":1245},"2026-06-05",{"date":1285,"close":1286},"2026-06-08",6.670000076293945,{"date":1288,"close":1289},"2026-06-09",6.760000228881836,{"date":1291,"close":450},"2026-06-10",{"date":1293,"close":585},"2026-06-11",{"date":1295,"close":1296},"2026-06-12",6.800000190734863,{"date":1298,"close":450},"2026-06-15",{"date":1300,"close":585},"2026-06-16",{"date":1302,"close":1303},"2026-06-17",6.480000019073486,{"date":1305,"close":562},"2026-06-18",{"date":1307,"close":1158},"2026-06-22",{"date":1309,"close":1142},"2026-06-23",{"date":1311,"close":491},"2026-06-24",{"date":1313,"close":322},"2026-06-25",{"date":1315,"close":582},"2026-06-26",{"date":1317,"close":1318},"2026-06-29",6.5,{"date":1320,"close":1318},"2026-06-30",{"date":1322,"close":585},"2026-07-01",{"date":1324,"close":568},"2026-07-02",{"date":1326,"close":1327},"2026-07-06",6.75,{"date":45,"close":1252},{"date":1330,"close":1195},"2026-07-08",{"date":1332,"close":331},"2026-07-09",{"date":1334,"close":1273},"2026-07-10",{"date":1336,"close":565},"2026-07-13",{"date":1338,"close":1195},"2026-07-14",{"count":144,"fetchedAt":1340,"source":139},"2026-07-15T21:04:03.614Z",1784149443512]