[{"data":1,"prerenderedAt":1517},["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-AEYE":25,"$f1kgc57NEzUtK-SQza-WRY0ixTIqBP6P3vJC-Rdt1-xA":26,"ticker-mcap-AEYE":177,"ticker-profile-AEYE":187,"ticker-earnings-AEYE":201,"ticker-congress-AEYE":205},{"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},"1362190","AUDIOEYE INC","Technology","AEYE",[34,47,51,60,72,80,86,92,99,104,108,115,119,125,130,135,141,146,150],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-20T20:47:30.000Z","0002143887-26-000005-0","4","Domeyer Matthew","Chief Financial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2143887\u002F000214388726000005\u002F0002143887-26-000005-index.htm",3000,"A","2026-07-20","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0002143887-26-000005-1",15000,18000,{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":59,"intentLabel":45,"signalQuality":46},"2026-07-02T00:00:00.000Z","0000898243-26-000011-0","HAWKINS JAMES B","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F898243\u002F000089824326000011\u002F0000898243-26-000011-index.htm",1000,217684,"2026-07-01",{"cik":29,"filedAt":52,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":46},"0001869073-26-000010-0","Georgevich Kelly","CEO, CFO AND SECRETARY",5.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869073\u002F000186907326000010\u002F0001869073-26-000010-index.htm",2030,170620,11794.3,"F","2026-06-30","Tax withholding",{"cik":29,"filedAt":52,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":46},"0001658843-26-000006-0","Moradi David","EXECUTIVE CHAIRMAN AND CPO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1658843\u002F000165884326000006\u002F0001658843-26-000006-index.htm",3804,803301,22101.239999999998,{"cik":29,"filedAt":52,"filingId":81,"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":82,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":59,"intentLabel":45,"signalQuality":46},"0001794012-26-000008-0","Tahir Jamil A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794012\u002F000179401226000008\u002F0001794012-26-000008-index.htm",2100,149257,{"cik":29,"filedAt":52,"filingId":87,"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":88,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":43,"transactionDate":59,"intentLabel":45,"signalQuality":46},"0001843722-26-000008-0","Fleming Katherine E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1843722\u002F000184372226000008\u002F0001843722-26-000008-index.htm",1300,45328,{"cik":29,"filedAt":93,"filingId":94,"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":88,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":98,"intentLabel":45,"signalQuality":46},"2026-06-24T00:00:00.000Z","0001843722-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1843722\u002F000184372226000006\u002F0001843722-26-000006-index.htm",8500,44028,"2026-06-22",{"cik":29,"filedAt":93,"filingId":100,"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":82,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":98,"intentLabel":45,"signalQuality":46},"0001794012-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794012\u002F000179401226000006\u002F0001794012-26-000006-index.htm",12750,147157,{"cik":29,"filedAt":93,"filingId":105,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":96,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":43,"transactionDate":98,"intentLabel":45,"signalQuality":46},"0000898243-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F898243\u002F000089824326000009\u002F0000898243-26-000009-index.htm",216684,{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":43,"transactionDate":114,"intentLabel":45,"signalQuality":46},"2026-05-07T00:03:46.000Z","0001869073-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1869073\u002F000186907326000008\u002F0001869073-26-000008-index.htm",50000,194981,"2026-05-04",{"cik":29,"filedAt":109,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":43,"transactionDate":114,"intentLabel":45,"signalQuality":46},"0001869073-26-000008-1",2264,197245,{"cik":29,"filedAt":109,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":111,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":69,"transactionDate":114,"intentLabel":71,"signalQuality":46},"0001869073-26-000008-2",7.83,552,196693,4322.16,{"cik":29,"filedAt":109,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":111,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":69,"transactionDate":114,"intentLabel":71,"signalQuality":46},"0001869073-26-000008-3",5964,190729,46698.12,{"cik":29,"filedAt":109,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":40,"transactionDate":114,"intentLabel":134,"signalQuality":46},"0001869073-26-000008-4",18079,172650,"Disposition",{"cik":29,"filedAt":136,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":43,"transactionDate":114,"intentLabel":45,"signalQuality":46},"2026-05-07T00:03:16.000Z","0001658843-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1658843\u002F000165884326000004\u002F0001658843-26-000004-index.htm",58000,982221,{"cik":29,"filedAt":136,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":138,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":69,"transactionDate":114,"intentLabel":71,"signalQuality":46},"0001658843-26-000004-1",15526,966695,121568.58,{"cik":29,"filedAt":136,"filingId":147,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":40,"transactionDate":114,"intentLabel":134,"signalQuality":46},"0001658843-26-000004-2",109590,857105,{"cik":29,"filedAt":136,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":112,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":40,"transactionDate":114,"intentLabel":134,"signalQuality":46},"0001658843-26-000004-3",807105,"technology",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"CRWV","CoreWeave, Inc.",{"ticker":159,"issuerName":160},"DELL","Dell Technologies Inc.",{"ticker":162,"issuerName":163},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":165,"issuerName":166},"VICR","VICOR CORP",{"ticker":168,"issuerName":169},"NET","Cloudflare, Inc.",{"ticker":171,"issuerName":172},"RDDT","Reddit, Inc.",{"count":174,"fetchedAt":175,"source":176},19,"2026-07-26T11:20:24.324Z","sqlite",{"data":178,"meta":184},{"value":179,"quality":180,"closeDate":181,"ageDays":182,"sharesAsOf":183},70525127.92896652,"fresh","2026-07-24",2,"2026-04-30",{"count":185,"fetchedAt":186,"source":176},1,"2026-07-26T11:20:24.325Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"David D. Moradi","Software - Application",117,"2013-04-26","US","AZ","Tucson","https:\u002F\u002Fwww.audioeye.com",0.781,"5.31-16.39","2026-06-15T01:00:32.532Z",{"count":185,"fetchedAt":186,"source":176},{"data":202,"meta":204},{"ticker":32,"points":203},[],{"count":185,"fetchedAt":186,"source":176},{"data":206,"meta":1515},{"congressTrades":207,"insiderTrades":208,"priceHistory":228,"ticker":32},[],[209,210,211,212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":81,"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":82,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":87,"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":88,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":43,"transactionDate":59},{"cik":29,"filedAt":93,"filingId":94,"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":88,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":98},{"cik":29,"filedAt":93,"filingId":100,"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":82,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":98},{"cik":29,"filedAt":93,"filingId":105,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":96,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":43,"transactionDate":98},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":43,"transactionDate":114},{"cik":29,"filedAt":109,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":43,"transactionDate":114},{"cik":29,"filedAt":109,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":111,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":69,"transactionDate":114},{"cik":29,"filedAt":109,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":111,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":69,"transactionDate":114},{"cik":29,"filedAt":109,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":40,"transactionDate":114},{"cik":29,"filedAt":136,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":43,"transactionDate":114},{"cik":29,"filedAt":136,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":138,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":69,"transactionDate":114},{"cik":29,"filedAt":136,"filingId":147,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":40,"transactionDate":114},{"cik":29,"filedAt":136,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":112,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":40,"transactionDate":114},[229,232,235,238,241,244,247,250,253,256,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,389,392,395,398,401,404,407,410,413,416,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,474,476,479,482,485,488,491,494,496,499,502,504,507,509,511,513,516,519,522,525,528,531,534,537,539,541,544,547,550,553,556,559,562,564,566,569,572,575,578,581,583,586,589,592,595,598,600,603,605,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,657,660,663,666,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,793,796,799,802,805,808,810,813,815,818,821,824,827,830,832,835,838,841,844,847,850,853,856,859,862,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,907,910,913,916,919,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,971,974,977,980,983,986,989,992,995,998,1000,1003,1005,1008,1011,1013,1016,1019,1022,1025,1028,1030,1033,1036,1039,1042,1045,1047,1050,1053,1056,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1095,1097,1100,1103,1105,1107,1110,1112,1115,1118,1121,1123,1126,1129,1132,1135,1137,1140,1143,1145,1148,1151,1154,1157,1160,1163,1166,1169,1171,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1202,1205,1208,1211,1214,1216,1219,1222,1224,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1254,1257,1259,1262,1265,1268,1271,1274,1276,1279,1281,1284,1286,1289,1291,1294,1297,1300,1302,1304,1306,1309,1312,1314,1316,1319,1322,1325,1327,1329,1332,1335,1337,1340,1342,1345,1348,1350,1353,1356,1359,1362,1365,1368,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1398,1401,1404,1407,1410,1412,1414,1417,1420,1423,1425,1428,1431,1433,1436,1439,1441,1443,1446,1449,1451,1453,1456,1458,1460,1462,1465,1468,1470,1473,1475,1476,1478,1480,1482,1484,1487,1490,1492,1494,1497,1500,1503,1506,1507,1509,1511,1514],{"date":230,"close":231},"2021-07-30",13.859999656677246,{"date":233,"close":234},"2021-08-06",13.84000015258789,{"date":236,"close":237},"2021-08-13",9.5,{"date":239,"close":240},"2021-08-20",11.300000190734863,{"date":242,"close":243},"2021-08-27",12.90999984741211,{"date":245,"close":246},"2021-09-03",12.960000038146973,{"date":248,"close":249},"2021-09-10",11.65999984741211,{"date":251,"close":252},"2021-09-17",11.350000381469727,{"date":254,"close":255},"2021-09-24",11.109999656677246,{"date":257,"close":252},"2021-10-01",{"date":259,"close":260},"2021-10-08",10.420000076293945,{"date":262,"close":263},"2021-10-15",10.609999656677246,{"date":265,"close":266},"2021-10-22",10.390000343322754,{"date":268,"close":269},"2021-10-29",9.9399995803833,{"date":271,"close":272},"2021-11-05",9.539999961853027,{"date":274,"close":275},"2021-11-12",8.760000228881836,{"date":277,"close":278},"2021-11-19",7.75,{"date":280,"close":281},"2021-11-26",7.570000171661377,{"date":283,"close":284},"2021-12-03",7.53000020980835,{"date":286,"close":287},"2021-12-10",7.429999828338623,{"date":289,"close":290},"2021-12-17",6.949999809265137,{"date":292,"close":293},"2021-12-23",7,{"date":295,"close":296},"2021-12-31",7.019999980926514,{"date":298,"close":299},"2022-01-07",6.860000133514404,{"date":301,"close":302},"2022-01-14",6.170000076293945,{"date":304,"close":305},"2022-01-21",5.699999809265137,{"date":307,"close":308},"2022-01-28",5.269999980926514,{"date":310,"close":311},"2022-02-04",6.070000171661377,{"date":313,"close":314},"2022-02-11",6.159999847412109,{"date":316,"close":317},"2022-02-18",5.820000171661377,{"date":319,"close":320},"2022-02-25",5.380000114440918,{"date":322,"close":323},"2022-03-04",5.199999809265137,{"date":325,"close":326},"2022-03-11",5.519999980926514,{"date":328,"close":329},"2022-03-18",7.559999942779541,{"date":331,"close":332},"2022-03-25",6.510000228881836,{"date":334,"close":335},"2022-04-01",6.840000152587891,{"date":337,"close":338},"2022-04-08",5.739999771118164,{"date":340,"close":341},"2022-04-14",5.309999942779541,{"date":343,"close":344},"2022-04-22",5.090000152587891,{"date":346,"close":347},"2022-04-29",4.139999866485596,{"date":349,"close":350},"2022-05-06",3.930000066757202,{"date":352,"close":353},"2022-05-13",3.549999952316284,{"date":355,"close":356},"2022-05-20",3.2300000190734863,{"date":358,"close":359},"2022-05-27",3.299999952316284,{"date":361,"close":362},"2022-06-03",4.070000171661377,{"date":364,"close":365},"2022-06-10",4.96999979019165,{"date":367,"close":368},"2022-06-17",5.230000019073486,{"date":370,"close":371},"2022-06-24",6.03000020980835,{"date":373,"close":374},"2022-07-01",6.119999885559082,{"date":376,"close":377},"2022-07-08",6.369999885559082,{"date":379,"close":380},"2022-07-15",5.840000152587891,{"date":382,"close":383},"2022-07-22",5.900000095367432,{"date":385,"close":386},"2022-07-29",5.300000190734863,{"date":388,"close":299},"2022-08-05",{"date":390,"close":391},"2022-08-12",6.730000019073486,{"date":393,"close":394},"2022-08-19",6.650000095367432,{"date":396,"close":397},"2022-08-26",6.809999942779541,{"date":399,"close":400},"2022-09-02",6.619999885559082,{"date":402,"close":403},"2022-09-09",6.409999847412109,{"date":405,"close":406},"2022-09-16",5.860000133514404,{"date":408,"close":409},"2022-09-23",5.039999961853027,{"date":411,"close":412},"2022-09-30",5.510000228881836,{"date":414,"close":415},"2022-10-07",6.139999866485596,{"date":417,"close":368},"2022-10-14",{"date":419,"close":420},"2022-10-21",5.320000171661377,{"date":422,"close":423},"2022-10-28",5.630000114440918,{"date":425,"close":426},"2022-11-04",5.400000095367432,{"date":428,"close":429},"2022-11-11",4.929999828338623,{"date":431,"close":432},"2022-11-18",4.789999961853027,{"date":434,"close":435},"2022-11-25",4.78000020980835,{"date":437,"close":438},"2022-12-02",4.989999771118164,{"date":440,"close":441},"2022-12-09",4.559999942779541,{"date":443,"close":444},"2022-12-16",4.25,{"date":446,"close":447},"2022-12-23",3.8499999046325684,{"date":449,"close":450},"2022-12-30",3.8299999237060547,{"date":452,"close":453},"2023-01-06",3.819999933242798,{"date":455,"close":456},"2023-01-13",4.03000020980835,{"date":458,"close":459},"2023-01-20",3.8399999141693115,{"date":461,"close":326},"2023-01-27",{"date":463,"close":464},"2023-02-03",5.949999809265137,{"date":466,"close":467},"2023-02-10",6.260000228881836,{"date":469,"close":470},"2023-02-17",6.760000228881836,{"date":472,"close":473},"2023-02-24",6.289999961853027,{"date":475,"close":470},"2023-03-03",{"date":477,"close":478},"2023-03-10",5.210000038146973,{"date":480,"close":481},"2023-03-17",5.639999866485596,{"date":483,"close":484},"2023-03-24",5.800000190734863,{"date":486,"close":487},"2023-03-31",7.099999904632568,{"date":489,"close":490},"2023-04-06",6.380000114440918,{"date":492,"close":493},"2023-04-14",6.670000076293945,{"date":495,"close":332},"2023-04-21",{"date":497,"close":498},"2023-04-28",6.179999828338623,{"date":500,"close":501},"2023-05-05",6.28000020980835,{"date":503,"close":374},"2023-05-12",{"date":505,"close":506},"2023-05-19",6.039999961853027,{"date":508,"close":368},"2023-05-26",{"date":510,"close":317},"2023-06-02",{"date":512,"close":406},"2023-06-09",{"date":514,"close":515},"2023-06-16",5.559999942779541,{"date":517,"close":518},"2023-06-23",5.440000057220459,{"date":520,"close":521},"2023-06-30",4.889999866485596,{"date":523,"close":524},"2023-07-07",4.860000133514404,{"date":526,"close":527},"2023-07-14",5.610000133514404,{"date":529,"close":530},"2023-07-21",4.820000171661377,{"date":532,"close":533},"2023-07-28",5.25,{"date":535,"close":536},"2023-08-04",5.139999866485596,{"date":538,"close":536},"2023-08-11",{"date":540,"close":521},"2023-08-18",{"date":542,"close":543},"2023-08-25",4.730000019073486,{"date":545,"close":546},"2023-09-01",4.639999866485596,{"date":548,"close":549},"2023-09-08",5.010000228881836,{"date":551,"close":552},"2023-09-15",5.650000095367432,{"date":554,"close":555},"2023-09-22",5.159999847412109,{"date":557,"close":558},"2023-09-29",4.949999809265137,{"date":560,"close":561},"2023-10-06",5.28000020980835,{"date":563,"close":549},"2023-10-13",{"date":565,"close":543},"2023-10-20",{"date":567,"close":568},"2023-10-27",3.950000047683716,{"date":570,"close":571},"2023-11-03",4.849999904632568,{"date":573,"close":574},"2023-11-10",4.170000076293945,{"date":576,"close":577},"2023-11-17",4.179999828338623,{"date":579,"close":580},"2023-11-24",4.019999980926514,{"date":582,"close":441},"2023-12-01",{"date":584,"close":585},"2023-12-08",4.300000190734863,{"date":587,"close":588},"2023-12-15",4.119999885559082,{"date":590,"close":591},"2023-12-22",4.230000019073486,{"date":593,"close":594},"2023-12-29",5.420000076293945,{"date":596,"close":597},"2024-01-05",4.519999980926514,{"date":599,"close":438},"2024-01-12",{"date":601,"close":602},"2024-01-19",5.150000095367432,{"date":604,"close":308},"2024-01-26",{"date":606,"close":308},"2024-02-02",{"date":608,"close":609},"2024-02-09",5.329999923706055,{"date":611,"close":612},"2024-02-16",6,{"date":614,"close":615},"2024-02-23",6.300000190734863,{"date":617,"close":618},"2024-03-01",7.5,{"date":620,"close":621},"2024-03-08",8.100000381469727,{"date":623,"close":624},"2024-03-15",8.75,{"date":626,"close":627},"2024-03-22",10.760000228881836,{"date":629,"close":630},"2024-03-28",10.010000228881836,{"date":632,"close":633},"2024-04-05",9.149999618530273,{"date":635,"close":636},"2024-04-12",13.770000457763672,{"date":638,"close":639},"2024-04-19",12.470000267028809,{"date":641,"close":642},"2024-04-26",14.289999961853027,{"date":644,"close":645},"2024-05-03",18.450000762939453,{"date":647,"close":648},"2024-05-10",17.610000610351562,{"date":650,"close":651},"2024-05-17",22,{"date":653,"close":654},"2024-05-24",23.979999542236328,{"date":656,"close":5},"2024-05-31",{"date":658,"close":659},"2024-06-07",21.3700008392334,{"date":661,"close":662},"2024-06-14",19.700000762939453,{"date":664,"close":665},"2024-06-21",18.639999389648438,{"date":667,"close":648},"2024-06-28",{"date":669,"close":670},"2024-07-05",19.360000610351562,{"date":672,"close":673},"2024-07-12",20.809999465942383,{"date":675,"close":676},"2024-07-19",20.450000762939453,{"date":678,"close":679},"2024-07-26",27.149999618530273,{"date":681,"close":682},"2024-08-02",22.530000686645508,{"date":684,"close":685},"2024-08-09",21.549999237060547,{"date":687,"close":688},"2024-08-16",22.329999923706055,{"date":690,"close":691},"2024-08-23",23.43000030517578,{"date":693,"close":694},"2024-08-30",24.209999084472656,{"date":696,"close":697},"2024-09-06",19.6200008392334,{"date":699,"close":700},"2024-09-13",22.5,{"date":702,"close":703},"2024-09-20",25.299999237060547,{"date":705,"close":706},"2024-09-27",23.65999984741211,{"date":708,"close":709},"2024-10-04",23.3799991607666,{"date":711,"close":712},"2024-10-11",23.290000915527344,{"date":714,"close":715},"2024-10-18",25.719999313354492,{"date":717,"close":718},"2024-10-25",22.75,{"date":720,"close":721},"2024-11-01",21.420000076293945,{"date":723,"close":724},"2024-11-08",31.739999771118164,{"date":726,"close":727},"2024-11-15",25.510000228881836,{"date":729,"close":730},"2024-11-22",27.229999542236328,{"date":732,"close":733},"2024-11-29",26.920000076293945,{"date":735,"close":736},"2024-12-06",22.200000762939453,{"date":738,"close":739},"2024-12-13",16.920000076293945,{"date":741,"close":742},"2024-12-20",17.450000762939453,{"date":744,"close":745},"2024-12-27",16.110000610351562,{"date":747,"close":748},"2025-01-03",15.600000381469727,{"date":750,"close":751},"2025-01-10",15.029999732971191,{"date":753,"close":754},"2025-01-17",17.219999313354492,{"date":756,"close":757},"2025-01-24",18.09000015258789,{"date":759,"close":760},"2025-01-31",18.940000534057617,{"date":762,"close":763},"2025-02-07",18.920000076293945,{"date":765,"close":766},"2025-02-14",17.25,{"date":768,"close":769},"2025-02-21",15.210000038146973,{"date":771,"close":772},"2025-02-28",13.010000228881836,{"date":774,"close":775},"2025-03-07",12.609999656677246,{"date":777,"close":778},"2025-03-14",11.34000015258789,{"date":780,"close":781},"2025-03-21",11.390000343322754,{"date":783,"close":784},"2025-03-28",11.260000228881836,{"date":786,"close":787},"2025-04-04",9.970000267028809,{"date":789,"close":790},"2025-04-11",11.119999885559082,{"date":792,"close":240},"2025-04-17",{"date":794,"close":795},"2025-04-25",12.220000267028809,{"date":797,"close":798},"2025-05-02",11.899999618530273,{"date":800,"close":801},"2025-05-09",12.460000038146973,{"date":803,"close":804},"2025-05-16",13.59000015258789,{"date":806,"close":807},"2025-05-23",12.149999618530273,{"date":809,"close":795},"2025-05-30",{"date":811,"close":812},"2025-06-06",12.670000076293945,{"date":814,"close":252},"2025-06-13",{"date":816,"close":817},"2025-06-20",11.8100004196167,{"date":819,"close":820},"2025-06-27",11.5,{"date":822,"close":823},"2025-07-03",12.1899995803833,{"date":825,"close":826},"2025-07-11",11.720000267028809,{"date":828,"close":829},"2025-07-18",12.300000190734863,{"date":831,"close":812},"2025-07-23",{"date":833,"close":834},"2025-07-24",13.100000381469727,{"date":836,"close":837},"2025-07-25",14.510000228881836,{"date":839,"close":840},"2025-07-28",13.329999923706055,{"date":842,"close":843},"2025-07-29",12.619999885559082,{"date":845,"close":846},"2025-07-30",12.880000114440918,{"date":848,"close":849},"2025-07-31",12.8100004196167,{"date":851,"close":852},"2025-08-01",11.880000114440918,{"date":854,"close":855},"2025-08-04",12.65999984741211,{"date":857,"close":858},"2025-08-05",12.40999984741211,{"date":860,"close":861},"2025-08-06",12.020000457763672,{"date":863,"close":249},"2025-08-07",{"date":865,"close":866},"2025-08-08",10.100000381469727,{"date":868,"close":869},"2025-08-11",10.260000228881836,{"date":871,"close":872},"2025-08-12",10.569999694824219,{"date":874,"close":875},"2025-08-13",11.039999961853027,{"date":877,"close":878},"2025-08-14",11.180000305175781,{"date":880,"close":881},"2025-08-15",10.880000114440918,{"date":883,"close":884},"2025-08-18",11.25,{"date":886,"close":240},"2025-08-19",{"date":888,"close":889},"2025-08-20",11.609999656677246,{"date":891,"close":892},"2025-08-21",11.829999923706055,{"date":894,"close":895},"2025-08-22",12.600000381469727,{"date":897,"close":898},"2025-08-25",11.970000267028809,{"date":900,"close":901},"2025-08-26",12.180000305175781,{"date":903,"close":904},"2025-08-27",12.279999732971191,{"date":906,"close":801},"2025-08-28",{"date":908,"close":909},"2025-08-29",12.850000381469727,{"date":911,"close":912},"2025-09-02",12.350000381469727,{"date":914,"close":915},"2025-09-03",12.029999732971191,{"date":917,"close":918},"2025-09-04",12.729999542236328,{"date":920,"close":846},"2025-09-05",{"date":922,"close":923},"2025-09-08",13.149999618530273,{"date":925,"close":926},"2025-09-09",13.430000305175781,{"date":928,"close":929},"2025-09-10",12.899999618530273,{"date":931,"close":932},"2025-09-11",13.489999771118164,{"date":934,"close":935},"2025-09-12",13.359999656677246,{"date":937,"close":938},"2025-09-15",13.289999961853027,{"date":940,"close":941},"2025-09-16",13.350000381469727,{"date":943,"close":944},"2025-09-17",13.140000343322754,{"date":946,"close":947},"2025-09-18",13.630000114440918,{"date":949,"close":950},"2025-09-19",13.229999542236328,{"date":952,"close":953},"2025-09-22",14.15999984741211,{"date":955,"close":956},"2025-09-23",13.930000305175781,{"date":958,"close":959},"2025-09-24",13.479999542236328,{"date":961,"close":962},"2025-09-25",13.670000076293945,{"date":964,"close":965},"2025-09-26",14.210000038146973,{"date":967,"close":968},"2025-09-29",14.180000305175781,{"date":970,"close":231},"2025-09-30",{"date":972,"close":973},"2025-10-01",14.170000076293945,{"date":975,"close":976},"2025-10-02",14.380000114440918,{"date":978,"close":979},"2025-10-03",14.399999618530273,{"date":981,"close":982},"2025-10-06",14.5,{"date":984,"close":985},"2025-10-07",14.40999984741211,{"date":987,"close":988},"2025-10-08",14.579999923706055,{"date":990,"close":991},"2025-10-09",14.609999656677246,{"date":993,"close":994},"2025-10-10",13.720000267028809,{"date":996,"close":997},"2025-10-13",14.100000381469727,{"date":999,"close":997},"2025-10-14",{"date":1001,"close":1002},"2025-10-15",14.119999885559082,{"date":1004,"close":938},"2025-10-16",{"date":1006,"close":1007},"2025-10-17",13,{"date":1009,"close":1010},"2025-10-20",13.699999809265137,{"date":1012,"close":636},"2025-10-21",{"date":1014,"close":1015},"2025-10-22",13.510000228881836,{"date":1017,"close":1018},"2025-10-23",14.039999961853027,{"date":1020,"close":1021},"2025-10-24",14.109999656677246,{"date":1023,"close":1024},"2025-10-27",14.270000457763672,{"date":1026,"close":1027},"2025-10-28",14.479999542236328,{"date":1029,"close":973},"2025-10-29",{"date":1031,"close":1032},"2025-10-30",14.84000015258789,{"date":1034,"close":1035},"2025-10-31",15.369999885559082,{"date":1037,"close":1038},"2025-11-03",15.25,{"date":1040,"close":1041},"2025-11-04",14.239999771118164,{"date":1043,"close":1044},"2025-11-05",14.430000305175781,{"date":1046,"close":959},"2025-11-06",{"date":1048,"close":1049},"2025-11-07",13.34000015258789,{"date":1051,"close":1052},"2025-11-10",12.970000267028809,{"date":1054,"close":1055},"2025-11-11",12.369999885559082,{"date":1057,"close":843},"2025-11-12",{"date":1059,"close":1060},"2025-11-13",11.800000190734863,{"date":1062,"close":1063},"2025-11-14",11.979999542236328,{"date":1065,"close":1066},"2025-11-17",11.649999618530273,{"date":1068,"close":1069},"2025-11-18",11.84000015258789,{"date":1071,"close":1072},"2025-11-19",11.670000076293945,{"date":1074,"close":1075},"2025-11-20",11.329999923706055,{"date":1077,"close":1078},"2025-11-21",11.539999961853027,{"date":1080,"close":1066},"2025-11-24",{"date":1082,"close":1083},"2025-11-25",12.130000114440918,{"date":1085,"close":1086},"2025-11-26",12.260000228881836,{"date":1088,"close":1089},"2025-11-28",12.359999656677246,{"date":1091,"close":1092},"2025-12-01",12.109999656677246,{"date":1094,"close":1086},"2025-12-02",{"date":1096,"close":895},"2025-12-03",{"date":1098,"close":1099},"2025-12-04",13.020000457763672,{"date":1101,"close":1102},"2025-12-05",13.109999656677246,{"date":1104,"close":243},"2025-12-08",{"date":1106,"close":929},"2025-12-09",{"date":1108,"close":1109},"2025-12-10",12.779999732971191,{"date":1111,"close":895},"2025-12-11",{"date":1113,"close":1114},"2025-12-12",12.489999771118164,{"date":1116,"close":1117},"2025-12-15",12,{"date":1119,"close":1120},"2025-12-16",12.069999694824219,{"date":1122,"close":889},"2025-12-17",{"date":1124,"close":1125},"2025-12-18",11.5600004196167,{"date":1127,"close":1128},"2025-12-19",11.010000228881836,{"date":1130,"close":1131},"2025-12-22",10.779999732971191,{"date":1133,"close":1134},"2025-12-23",10.789999961853027,{"date":1136,"close":627},"2025-12-24",{"date":1138,"close":1139},"2025-12-26",10.6899995803833,{"date":1141,"close":1142},"2025-12-29",10.329999923706055,{"date":1144,"close":869},"2025-12-30",{"date":1146,"close":1147},"2025-12-31",9.989999771118164,{"date":1149,"close":1150},"2026-01-02",9.949999809265137,{"date":1152,"close":1153},"2026-01-05",9.960000038146973,{"date":1155,"close":1156},"2026-01-06",9.770000457763672,{"date":1158,"close":1159},"2026-01-07",9.640000343322754,{"date":1161,"close":1162},"2026-01-08",9.359999656677246,{"date":1164,"close":1165},"2026-01-09",9.479999542236328,{"date":1167,"close":1168},"2026-01-12",9.449999809265137,{"date":1170,"close":1147},"2026-01-13",{"date":1172,"close":1173},"2026-01-14",9.5600004196167,{"date":1175,"close":1176},"2026-01-15",9.65999984741211,{"date":1178,"close":1179},"2026-01-16",9.430000305175781,{"date":1181,"close":1182},"2026-01-20",9.029999732971191,{"date":1184,"close":1185},"2026-01-21",8.890000343322754,{"date":1187,"close":1188},"2026-01-22",9.229999542236328,{"date":1190,"close":1191},"2026-01-23",9.489999771118164,{"date":1193,"close":1194},"2026-01-26",9.460000038146973,{"date":1196,"close":1165},"2026-01-27",{"date":1198,"close":1199},"2026-01-28",9.380000114440918,{"date":1201,"close":1199},"2026-01-29",{"date":1203,"close":1204},"2026-01-30",9.420000076293945,{"date":1206,"close":1207},"2026-02-02",9.0600004196167,{"date":1209,"close":1210},"2026-02-03",8.420000076293945,{"date":1212,"close":1213},"2026-02-04",8.300000190734863,{"date":1215,"close":281},"2026-02-05",{"date":1217,"close":1218},"2026-02-06",7.800000190734863,{"date":1220,"close":1221},"2026-02-09",8.069999694824219,{"date":1223,"close":618},"2026-02-10",{"date":1225,"close":293},"2026-02-11",{"date":1227,"close":1228},"2026-02-12",6.639999866485596,{"date":1230,"close":1231},"2026-02-13",6.960000038146973,{"date":1233,"close":1234},"2026-02-17",6.659999847412109,{"date":1236,"close":1237},"2026-02-18",6.699999809265137,{"date":1239,"close":1237},"2026-02-19",{"date":1241,"close":1242},"2026-02-20",6.769999980926514,{"date":1244,"close":1245},"2026-02-23",6.559999942779541,{"date":1247,"close":1248},"2026-02-24",6.889999866485596,{"date":1250,"close":1251},"2026-02-25",7.039999961853027,{"date":1253,"close":1251},"2026-02-26",{"date":1255,"close":1256},"2026-02-27",6.820000171661377,{"date":1258,"close":1251},"2026-03-02",{"date":1260,"close":1261},"2026-03-03",7.349999904632568,{"date":1263,"close":1264},"2026-03-04",7.670000076293945,{"date":1266,"close":1267},"2026-03-05",7.869999885559082,{"date":1269,"close":1270},"2026-03-06",6.110000133514404,{"date":1272,"close":1273},"2026-03-09",5.849999904632568,{"date":1275,"close":371},"2026-03-10",{"date":1277,"close":1278},"2026-03-11",5.880000114440918,{"date":1280,"close":326},"2026-03-12",{"date":1282,"close":1283},"2026-03-13",5.71999979019165,{"date":1285,"close":464},"2026-03-16",{"date":1287,"close":1288},"2026-03-17",5.889999866485596,{"date":1290,"close":484},"2026-03-18",{"date":1292,"close":1293},"2026-03-19",5.659999847412109,{"date":1295,"close":1296},"2026-03-20",5.550000190734863,{"date":1298,"close":1299},"2026-03-23",5.670000076293945,{"date":1301,"close":426},"2026-03-24",{"date":1303,"close":1293},"2026-03-25",{"date":1305,"close":1273},"2026-03-26",{"date":1307,"close":1308},"2026-03-27",5.710000038146973,{"date":1310,"close":1311},"2026-03-30",5.809999942779541,{"date":1313,"close":377},"2026-03-31",{"date":1315,"close":290},"2026-04-01",{"date":1317,"close":1318},"2026-04-02",6.630000114440918,{"date":1320,"close":1321},"2026-04-06",6.25,{"date":1323,"close":1324},"2026-04-07",6.239999771118164,{"date":1326,"close":490},"2026-04-08",{"date":1328,"close":415},"2026-04-09",{"date":1330,"close":1331},"2026-04-10",6.090000152587891,{"date":1333,"close":1334},"2026-04-13",6.309999942779541,{"date":1336,"close":1245},"2026-04-14",{"date":1338,"close":1339},"2026-04-15",6.96999979019165,{"date":1341,"close":1251},"2026-04-16",{"date":1343,"close":1344},"2026-04-17",7.110000133514404,{"date":1346,"close":1347},"2026-04-20",7.210000038146973,{"date":1349,"close":1248},"2026-04-21",{"date":1351,"close":1352},"2026-04-22",7.130000114440918,{"date":1354,"close":1355},"2026-04-23",6.900000095367432,{"date":1357,"close":1358},"2026-04-24",7.25,{"date":1360,"close":1361},"2026-04-27",7.28000020980835,{"date":1363,"close":1364},"2026-04-28",7.150000095367432,{"date":1366,"close":1367},"2026-04-29",7.269999980926514,{"date":183,"close":1369},7.159999847412109,{"date":1371,"close":1372},"2026-05-01",7.639999866485596,{"date":114,"close":1374},7.829999923706055,{"date":1376,"close":1377},"2026-05-05",7.539999961853027,{"date":1379,"close":1380},"2026-05-06",7.659999847412109,{"date":1382,"close":1383},"2026-05-07",8.09000015258789,{"date":1385,"close":1386},"2026-05-08",7.860000133514404,{"date":1388,"close":1389},"2026-05-11",7.690000057220459,{"date":1391,"close":1392},"2026-05-12",7.579999923706055,{"date":1394,"close":1395},"2026-05-13",7.179999828338623,{"date":1397,"close":1369},"2026-05-14",{"date":1399,"close":1400},"2026-05-15",6.929999828338623,{"date":1402,"close":1403},"2026-05-18",7.260000228881836,{"date":1405,"close":1406},"2026-05-19",7.239999771118164,{"date":1408,"close":1409},"2026-05-20",7.409999847412109,{"date":1411,"close":1361},"2026-05-21",{"date":1413,"close":1358},"2026-05-22",{"date":1415,"close":1416},"2026-05-26",7.519999980926514,{"date":1418,"close":1419},"2026-05-27",7.480000019073486,{"date":1421,"close":1422},"2026-05-28",7.679999828338623,{"date":1424,"close":1422},"2026-05-29",{"date":1426,"close":1427},"2026-06-01",8.479999542236328,{"date":1429,"close":1430},"2026-06-02",8.180000305175781,{"date":1432,"close":618},"2026-06-03",{"date":1434,"close":1435},"2026-06-04",7.230000019073486,{"date":1437,"close":1438},"2026-06-05",6.690000057220459,{"date":1440,"close":391},"2026-06-08",{"date":1442,"close":1242},"2026-06-09",{"date":1444,"close":1445},"2026-06-10",6.679999828338623,{"date":1447,"close":1448},"2026-06-11",6.789999961853027,{"date":1450,"close":1237},"2026-06-12",{"date":1452,"close":400},"2026-06-15",{"date":1454,"close":1455},"2026-06-16",6.480000019073486,{"date":1457,"close":371},"2026-06-17",{"date":1459,"close":1334},"2026-06-18",{"date":98,"close":1461},6.079999923706055,{"date":1463,"close":1464},"2026-06-23",5.980000019073486,{"date":1466,"close":1467},"2026-06-24",6.130000114440918,{"date":1469,"close":1464},"2026-06-25",{"date":1471,"close":1472},"2026-06-26",5.590000152587891,{"date":1474,"close":481},"2026-06-29",{"date":70,"close":1311},{"date":59,"close":1477},6.340000152587891,{"date":1479,"close":332},"2026-07-02",{"date":1481,"close":1406},"2026-07-06",{"date":1483,"close":1409},"2026-07-07",{"date":1485,"close":1486},"2026-07-08",7.21999979019165,{"date":1488,"close":1489},"2026-07-09",7.119999885559082,{"date":1491,"close":487},"2026-07-10",{"date":1493,"close":1261},"2026-07-13",{"date":1495,"close":1496},"2026-07-14",7.059999942779541,{"date":1498,"close":1499},"2026-07-15",6.920000076293945,{"date":1501,"close":1502},"2026-07-16",6.849999904632568,{"date":1504,"close":1505},"2026-07-17",6.610000133514404,{"date":44,"close":400},{"date":1508,"close":1477},"2026-07-21",{"date":1510,"close":311},"2026-07-22",{"date":1512,"close":1513},"2026-07-23",5.78000020980835,{"date":181,"close":1299},{"count":185,"fetchedAt":1516,"source":176},"2026-07-26T11:20:24.345Z",1785064824247]