[{"data":1,"prerenderedAt":1540},["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-ASIX":25,"$fPMGxhBtPr7n-oxDsGkciuLtj3cBSlLsD0JCY5u2TMoI":26,"ticker-mcap-ASIX":155,"ticker-profile-ASIX":165,"ticker-earnings-ASIX":179,"ticker-congress-ASIX":183},{"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":151},{"identity":28,"transactions":33,"sectorSlug":131,"relatedTickers":132},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1673985","AdvanSix Inc.","Manufacturing","ASIX",[34,50,57,63,69,75,80,85,91,96,106,109,118],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001338883-26-000006-0","4","Williams Patrick","","D",19.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338883\u002F000133888326000006\u002F0001338883-26-000006-index.htm",660,43434,13120.8,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"2026-06-24T12:46:38.000Z","0001626272-26-000004-0","Bird Jeffrey J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673985\u002F000162627226000004\u002F0001626272-26-000004-index.htm",6207,"2026-06-22",{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":55,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"2026-06-24T12:45:27.000Z","0001685376-26-000002-0","Karran Todd D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685376\u002F000168537626000002\u002F0001685376-26-000002-index.htm",91946,{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":55,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"2026-06-24T12:45:13.000Z","0001785725-26-000004-0","Lovett Gena C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785725\u002F000178572526000004\u002F0001785725-26-000004-index.htm",21369,{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":55,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"2026-06-24T12:44:55.000Z","0001282236-26-000003-0","NEWMAN DONALD P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673985\u002F000128223626000003\u002F0001282236-26-000003-index.htm",21513,{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"2026-06-24T12:44:40.000Z","0001134707-26-000003-0","O'Brien Dana C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673985\u002F000113470726000003\u002F0001134707-26-000003-index.htm",{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":55,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"2026-06-24T12:44:22.000Z","0001836184-26-000002-0","Roberts Daryl","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836184\u002F000183618426000002\u002F0001836184-26-000002-index.htm",{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":55,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"2026-06-24T12:44:09.000Z","0001545197-26-000007-0","Spurlin Sharon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673985\u002F000154519726000007\u002F0001545197-26-000007-index.htm",80953,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":55,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":46,"transactionDate":56,"intentLabel":48,"signalQuality":49},"2026-06-24T12:43:55.000Z","0001338883-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673985\u002F000133888326000004\u002F0001338883-26-000004-index.htm",42774,{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"2026-04-29T00:00:00.000Z","0002130016-26-000004-0","Day Patrick C.","SVP, CFO",23.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130016\u002F000213001626000004\u002F0002130016-26-000004-index.htm",19019,449989.54,"2026-04-27",{"cik":29,"filedAt":97,"filingId":107,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":108,"totalValue":104,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"0002130016-26-000004-1",38038,{"cik":29,"filedAt":110,"filingId":111,"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":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":117,"intentLabel":48,"signalQuality":49},"2026-04-01T00:00:00.000Z","0001338883-26-000002-0",24.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338883\u002F000133888326000002\u002F0001338883-26-000002-index.htm",537,36567,13102.8,"2026-03-31",{"cik":29,"filedAt":119,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":128,"transactionDate":129,"intentLabel":130,"signalQuality":49},"2026-03-26T00:00:00.000Z","0002059467-26-000004-0","Ryan Rachael E","VP, Controller",22.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059467\u002F000205946726000004\u002F0002059467-26-000004-index.htm",2074,16513,45669.479999999996,"F","2026-03-24","Tax withholding","manufacturing",[133,136,139,142,145,148],{"ticker":134,"issuerName":135},"HSY","HERSHEY CO",{"ticker":137,"issuerName":138},"ANET","Arista Networks, Inc.",{"ticker":140,"issuerName":141},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":143,"issuerName":144},"TDG","TransDigm Group INC",{"ticker":146,"issuerName":147},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":149,"issuerName":150},"CIEN","CIENA CORP",{"count":152,"fetchedAt":153,"source":154},13,"2026-08-01T06:04:20.758Z","sqlite",{"data":156,"meta":162},{"value":157,"quality":158,"closeDate":159,"ageDays":160,"sharesAsOf":161},555356151.8840561,"fresh","2026-07-30",2,"2026-05-01",{"count":163,"fetchedAt":164,"source":154},1,"2026-08-01T06:04:20.760Z",{"data":166,"meta":178},{"ticker":32,"ceo":167,"industry":168,"fullTimeEmployees":169,"ipoDate":170,"country":171,"state":172,"city":173,"website":174,"exchangeShort":25,"marketCap":25,"beta":175,"range52w":176,"fetchedAt":177},"Erin N. Kane","Chemicals",1450,"2016-09-15","US","NJ","Parsippany","https:\u002F\u002Fwww.advansix.com",1.287,"14.1-26.73","2026-06-24T13:00:50.215Z",{"count":163,"fetchedAt":164,"source":154},{"data":180,"meta":182},{"ticker":32,"points":181},[],{"count":163,"fetchedAt":164,"source":154},{"data":184,"meta":1538},{"congressTrades":185,"insiderTrades":186,"priceHistory":200,"ticker":32},[],[187,188,189,190,191,192,193,194,195,196,197,198,199],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":55,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":55,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":55,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":55,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":55,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":55,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":46,"transactionDate":56},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":97,"filingId":107,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":108,"totalValue":104,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":110,"filingId":111,"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":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":117},{"cik":29,"filedAt":119,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":128,"transactionDate":129},[201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,920,923,926,928,931,934,936,939,942,945,948,951,954,957,960,963,966,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1176,1179,1182,1185,1188,1191,1194,1197,1200,1202,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1257,1260,1263,1265,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1299,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1329,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1363,1365,1368,1371,1374,1376,1379,1382,1385,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1466,1469,1472,1473,1476,1479,1482,1485,1487,1489,1491,1494,1497,1500,1503,1505,1508,1511,1514,1516,1518,1520,1522,1525,1528,1531,1533,1535,1537],{"date":202,"close":203},"2021-08-06",35.58000183105469,{"date":205,"close":206},"2021-08-13",36.75,{"date":208,"close":209},"2021-08-20",34.04999923706055,{"date":211,"close":212},"2021-08-27",36.5099983215332,{"date":214,"close":215},"2021-09-03",37.63999938964844,{"date":217,"close":218},"2021-09-10",37.810001373291016,{"date":220,"close":221},"2021-09-17",36.099998474121094,{"date":223,"close":224},"2021-09-24",39,{"date":226,"close":227},"2021-10-01",42.130001068115234,{"date":229,"close":230},"2021-10-08",44.209999084472656,{"date":232,"close":233},"2021-10-15",44.27000045776367,{"date":235,"close":236},"2021-10-22",45.27000045776367,{"date":238,"close":239},"2021-10-29",48.599998474121094,{"date":241,"close":242},"2021-11-05",48.060001373291016,{"date":244,"close":245},"2021-11-12",50.310001373291016,{"date":247,"close":242},"2021-11-19",{"date":249,"close":250},"2021-11-26",46.93000030517578,{"date":252,"close":253},"2021-12-03",44.38999938964844,{"date":255,"close":256},"2021-12-10",46.81999969482422,{"date":258,"close":259},"2021-12-17",43.279998779296875,{"date":261,"close":262},"2021-12-23",45.150001525878906,{"date":264,"close":265},"2021-12-31",47.25,{"date":267,"close":268},"2022-01-07",45.599998474121094,{"date":270,"close":271},"2022-01-14",45.720001220703125,{"date":273,"close":274},"2022-01-21",41.63999938964844,{"date":276,"close":277},"2022-01-28",41.150001525878906,{"date":279,"close":280},"2022-02-04",40.54999923706055,{"date":282,"close":283},"2022-02-11",42.04999923706055,{"date":285,"close":286},"2022-02-18",34.20000076293945,{"date":288,"close":289},"2022-02-25",38.720001220703125,{"date":291,"close":292},"2022-03-04",42.83000183105469,{"date":294,"close":295},"2022-03-11",47.61000061035156,{"date":297,"close":298},"2022-03-18",53.70000076293945,{"date":300,"close":301},"2022-03-25",54.54999923706055,{"date":303,"close":304},"2022-04-01",51.2599983215332,{"date":306,"close":307},"2022-04-08",49.029998779296875,{"date":309,"close":310},"2022-04-14",50.61000061035156,{"date":312,"close":313},"2022-04-22",48.08000183105469,{"date":315,"close":316},"2022-04-29",44.540000915527344,{"date":318,"close":319},"2022-05-06",46.47999954223633,{"date":321,"close":322},"2022-05-13",46.380001068115234,{"date":324,"close":325},"2022-05-20",43.849998474121094,{"date":327,"close":328},"2022-05-27",46.72999954223633,{"date":330,"close":331},"2022-06-03",46.060001373291016,{"date":333,"close":334},"2022-06-10",41.459999084472656,{"date":336,"close":337},"2022-06-17",33.790000915527344,{"date":339,"close":340},"2022-06-24",34.88999938964844,{"date":342,"close":343},"2022-07-01",33.060001373291016,{"date":345,"close":346},"2022-07-08",34.439998626708984,{"date":348,"close":349},"2022-07-15",33.47999954223633,{"date":351,"close":352},"2022-07-22",35.88999938964844,{"date":354,"close":355},"2022-07-29",39.290000915527344,{"date":357,"close":358},"2022-08-05",39.529998779296875,{"date":360,"close":361},"2022-08-12",40.04999923706055,{"date":363,"close":364},"2022-08-19",38.459999084472656,{"date":366,"close":367},"2022-08-26",39.40999984741211,{"date":369,"close":370},"2022-09-02",35.130001068115234,{"date":372,"close":373},"2022-09-09",36.290000915527344,{"date":375,"close":376},"2022-09-16",33.68000030517578,{"date":378,"close":379},"2022-09-23",31.940000534057617,{"date":381,"close":382},"2022-09-30",32.099998474121094,{"date":384,"close":385},"2022-10-07",32.7400016784668,{"date":387,"close":388},"2022-10-14",31.93000030517578,{"date":390,"close":391},"2022-10-21",34.18000030517578,{"date":393,"close":394},"2022-10-28",36.93000030517578,{"date":396,"close":397},"2022-11-04",36.959999084472656,{"date":399,"close":400},"2022-11-11",39.65999984741211,{"date":402,"close":403},"2022-11-18",39.18000030517578,{"date":405,"close":406},"2022-11-25",40.880001068115234,{"date":408,"close":409},"2022-12-02",41,{"date":411,"close":412},"2022-12-09",40.459999084472656,{"date":414,"close":415},"2022-12-16",39.27000045776367,{"date":417,"close":418},"2022-12-23",38.66999816894531,{"date":420,"close":421},"2022-12-30",38.02000045776367,{"date":423,"close":424},"2023-01-06",38.880001068115234,{"date":426,"close":427},"2023-01-13",43.16999816894531,{"date":429,"close":430},"2023-01-20",42.38999938964844,{"date":432,"close":259},"2023-01-27",{"date":434,"close":435},"2023-02-03",43.86000061035156,{"date":437,"close":438},"2023-02-10",42.41999816894531,{"date":440,"close":441},"2023-02-17",42.2400016784668,{"date":443,"close":444},"2023-02-24",41.560001373291016,{"date":446,"close":447},"2023-03-03",41.72999954223633,{"date":449,"close":450},"2023-03-10",36.5,{"date":452,"close":453},"2023-03-17",34.470001220703125,{"date":455,"close":456},"2023-03-24",36.08000183105469,{"date":458,"close":459},"2023-03-31",38.27000045776367,{"date":461,"close":462},"2023-04-06",38.689998626708984,{"date":464,"close":465},"2023-04-14",39.81999969482422,{"date":467,"close":468},"2023-04-21",38.7599983215332,{"date":470,"close":471},"2023-04-28",37.68000030517578,{"date":473,"close":474},"2023-05-05",37.2400016784668,{"date":476,"close":477},"2023-05-12",33.52000045776367,{"date":479,"close":480},"2023-05-19",35.22999954223633,{"date":482,"close":483},"2023-05-26",34.220001220703125,{"date":485,"close":486},"2023-06-02",35.439998626708984,{"date":488,"close":489},"2023-06-09",35.5099983215332,{"date":491,"close":492},"2023-06-16",35.650001525878906,{"date":494,"close":495},"2023-06-23",33.90999984741211,{"date":497,"close":498},"2023-06-30",34.97999954223633,{"date":500,"close":501},"2023-07-07",35.90999984741211,{"date":503,"close":504},"2023-07-14",37.36000061035156,{"date":506,"close":507},"2023-07-21",37.630001068115234,{"date":509,"close":510},"2023-07-28",39.279998779296875,{"date":512,"close":513},"2023-08-04",39.720001220703125,{"date":515,"close":516},"2023-08-11",37.72999954223633,{"date":518,"close":519},"2023-08-18",34.59000015258789,{"date":521,"close":522},"2023-08-25",32.84000015258789,{"date":524,"close":525},"2023-09-01",33.880001068115234,{"date":527,"close":528},"2023-09-08",30.719999313354492,{"date":530,"close":531},"2023-09-15",31.479999542236328,{"date":533,"close":534},"2023-09-22",30.600000381469727,{"date":536,"close":537},"2023-09-29",31.079999923706055,{"date":539,"close":540},"2023-10-06",28.84000015258789,{"date":542,"close":543},"2023-10-13",28.790000915527344,{"date":545,"close":546},"2023-10-20",27.979999542236328,{"date":548,"close":549},"2023-10-27",27.780000686645508,{"date":551,"close":552},"2023-11-03",25.8799991607666,{"date":554,"close":555},"2023-11-10",24.600000381469727,{"date":557,"close":558},"2023-11-17",27,{"date":560,"close":561},"2023-11-24",26.610000610351562,{"date":563,"close":564},"2023-12-01",26.68000030517578,{"date":566,"close":567},"2023-12-08",27.139999389648438,{"date":569,"close":570},"2023-12-15",29.360000610351562,{"date":572,"close":573},"2023-12-22",30.899999618530273,{"date":575,"close":576},"2023-12-29",29.959999084472656,{"date":578,"close":579},"2024-01-05",28.25,{"date":581,"close":582},"2024-01-12",26.059999465942383,{"date":584,"close":585},"2024-01-19",25.219999313354492,{"date":587,"close":588},"2024-01-26",26.329999923706055,{"date":590,"close":591},"2024-02-02",25.18000030517578,{"date":593,"close":594},"2024-02-09",26,{"date":596,"close":597},"2024-02-16",28.979999542236328,{"date":599,"close":600},"2024-02-23",28.040000915527344,{"date":602,"close":603},"2024-03-01",27.270000457763672,{"date":605,"close":606},"2024-03-08",26.8799991607666,{"date":608,"close":609},"2024-03-15",26.260000228881836,{"date":611,"close":612},"2024-03-22",26.739999771118164,{"date":614,"close":615},"2024-03-28",28.600000381469727,{"date":617,"close":618},"2024-04-05",28.450000762939453,{"date":620,"close":621},"2024-04-12",27.459999084472656,{"date":623,"close":624},"2024-04-19",27.1200008392334,{"date":626,"close":627},"2024-04-26",26.010000228881836,{"date":629,"close":630},"2024-05-03",22.1299991607666,{"date":632,"close":633},"2024-05-10",24.8799991607666,{"date":635,"close":636},"2024-05-17",24.850000381469727,{"date":638,"close":639},"2024-05-24",23.040000915527344,{"date":641,"close":642},"2024-05-31",23.700000762939453,{"date":644,"close":645},"2024-06-07",23.56999969482422,{"date":647,"close":648},"2024-06-14",22.90999984741211,{"date":650,"close":651},"2024-06-21",22.719999313354492,{"date":653,"close":654},"2024-06-28",22.920000076293945,{"date":656,"close":657},"2024-07-05",21.270000457763672,{"date":659,"close":645},"2024-07-12",{"date":661,"close":662},"2024-07-19",26.100000381469727,{"date":664,"close":665},"2024-07-26",27.559999465942383,{"date":667,"close":668},"2024-08-02",27.260000228881836,{"date":670,"close":671},"2024-08-09",27.84000015258789,{"date":673,"close":674},"2024-08-16",29.6200008392334,{"date":676,"close":677},"2024-08-23",30.309999465942383,{"date":679,"close":680},"2024-08-30",29.559999465942383,{"date":682,"close":683},"2024-09-06",26.989999771118164,{"date":685,"close":686},"2024-09-13",27.440000534057617,{"date":688,"close":689},"2024-09-20",28.34000015258789,{"date":691,"close":692},"2024-09-27",30.56999969482422,{"date":694,"close":695},"2024-10-04",32,{"date":697,"close":698},"2024-10-11",30.68000030517578,{"date":700,"close":701},"2024-10-18",30.09000015258789,{"date":703,"close":704},"2024-10-25",28.899999618530273,{"date":706,"close":707},"2024-11-01",28.950000762939453,{"date":709,"close":710},"2024-11-08",31.020000457763672,{"date":712,"close":713},"2024-11-15",29.649999618530273,{"date":715,"close":716},"2024-11-22",31.68000030517578,{"date":718,"close":719},"2024-11-29",32.470001220703125,{"date":721,"close":531},"2024-12-06",{"date":723,"close":724},"2024-12-13",30.950000762939453,{"date":726,"close":727},"2024-12-20",28.049999237060547,{"date":729,"close":730},"2024-12-27",28.15999984741211,{"date":732,"close":733},"2025-01-03",27.600000381469727,{"date":735,"close":736},"2025-01-10",26.5,{"date":738,"close":739},"2025-01-17",31.579999923706055,{"date":741,"close":742},"2025-01-24",31.6299991607666,{"date":744,"close":745},"2025-01-31",31.280000686645508,{"date":747,"close":748},"2025-02-07",29.309999465942383,{"date":750,"close":751},"2025-02-14",29.690000534057617,{"date":753,"close":754},"2025-02-21",29.770000457763672,{"date":756,"close":757},"2025-02-28",27.920000076293945,{"date":759,"close":760},"2025-03-07",26.280000686645508,{"date":762,"close":763},"2025-03-14",24.049999237060547,{"date":765,"close":766},"2025-03-21",23.010000228881836,{"date":768,"close":769},"2025-03-28",22.56999969482422,{"date":771,"close":772},"2025-04-04",20.360000610351562,{"date":774,"close":775},"2025-04-11",20.489999771118164,{"date":777,"close":778},"2025-04-17",19.950000762939453,{"date":780,"close":781},"2025-04-25",21.100000381469727,{"date":783,"close":784},"2025-05-02",22.739999771118164,{"date":786,"close":787},"2025-05-09",23.110000610351562,{"date":789,"close":790},"2025-05-16",23.479999542236328,{"date":792,"close":793},"2025-05-23",23.049999237060547,{"date":795,"close":796},"2025-05-30",23.510000228881836,{"date":798,"close":799},"2025-06-06",23.8700008392334,{"date":801,"close":802},"2025-06-13",23.989999771118164,{"date":804,"close":805},"2025-06-20",23.420000076293945,{"date":807,"close":808},"2025-06-27",24.149999618530273,{"date":810,"close":811},"2025-07-03",25.290000915527344,{"date":813,"close":814},"2025-07-11",23.1299991607666,{"date":816,"close":817},"2025-07-18",21.979999542236328,{"date":819,"close":820},"2025-07-25",21.93000030517578,{"date":822,"close":823},"2025-07-29",21.239999771118164,{"date":825,"close":826},"2025-07-30",20.420000076293945,{"date":828,"close":829},"2025-07-31",20.1200008392334,{"date":831,"close":832},"2025-08-01",19.190000534057617,{"date":834,"close":835},"2025-08-04",18.920000076293945,{"date":837,"close":838},"2025-08-05",18.65999984741211,{"date":840,"close":841},"2025-08-06",18.030000686645508,{"date":843,"close":844},"2025-08-07",18.389999389648438,{"date":846,"close":847},"2025-08-08",18.1299991607666,{"date":849,"close":850},"2025-08-11",18.290000915527344,{"date":852,"close":853},"2025-08-12",18.940000534057617,{"date":855,"close":856},"2025-08-13",20.040000915527344,{"date":858,"close":859},"2025-08-14",19.690000534057617,{"date":861,"close":862},"2025-08-15",19.43000030517578,{"date":864,"close":865},"2025-08-18",20.059999465942383,{"date":867,"close":772},"2025-08-19",{"date":869,"close":870},"2025-08-20",20,{"date":872,"close":873},"2025-08-21",19.729999542236328,{"date":875,"close":876},"2025-08-22",20.899999618530273,{"date":878,"close":879},"2025-08-25",20.639999389648438,{"date":881,"close":882},"2025-08-26",20.579999923706055,{"date":884,"close":885},"2025-08-27",20.81999969482422,{"date":887,"close":888},"2025-08-28",21.079999923706055,{"date":890,"close":891},"2025-08-29",21.459999084472656,{"date":893,"close":894},"2025-09-02",21.010000228881836,{"date":896,"close":897},"2025-09-03",20.709999084472656,{"date":899,"close":900},"2025-09-04",21.040000915527344,{"date":902,"close":903},"2025-09-05",21.190000534057617,{"date":905,"close":906},"2025-09-08",21.229999542236328,{"date":908,"close":909},"2025-09-09",20.6200008392334,{"date":911,"close":879},"2025-09-10",{"date":913,"close":914},"2025-09-11",21.81999969482422,{"date":916,"close":917},"2025-09-12",21.469999313354492,{"date":919,"close":781},"2025-09-15",{"date":921,"close":922},"2025-09-16",20.84000015258789,{"date":924,"close":925},"2025-09-17",20.90999984741211,{"date":927,"close":888},"2025-09-18",{"date":929,"close":930},"2025-09-19",20.40999984741211,{"date":932,"close":933},"2025-09-22",19.959999084472656,{"date":935,"close":862},"2025-09-23",{"date":937,"close":938},"2025-09-24",19.610000610351562,{"date":940,"close":941},"2025-09-25",19.09000015258789,{"date":943,"close":944},"2025-09-26",19.459999084472656,{"date":946,"close":947},"2025-09-29",19.360000610351562,{"date":949,"close":950},"2025-09-30",19.3799991607666,{"date":952,"close":953},"2025-10-01",18.989999771118164,{"date":955,"close":956},"2025-10-02",19.389999389648438,{"date":958,"close":959},"2025-10-03",19.600000381469727,{"date":961,"close":962},"2025-10-06",20.200000762939453,{"date":964,"close":965},"2025-10-07",20.43000030517578,{"date":967,"close":882},"2025-10-08",{"date":969,"close":970},"2025-10-09",20.65999984741211,{"date":972,"close":973},"2025-10-10",20.56999969482422,{"date":975,"close":976},"2025-10-13",20.59000015258789,{"date":978,"close":979},"2025-10-14",20.510000228881836,{"date":981,"close":982},"2025-10-15",19.719999313354492,{"date":984,"close":985},"2025-10-16",19.479999542236328,{"date":987,"close":988},"2025-10-17",19.6299991607666,{"date":990,"close":991},"2025-10-20",19.1299991607666,{"date":993,"close":994},"2025-10-21",19.229999542236328,{"date":996,"close":997},"2025-10-22",19.530000686645508,{"date":999,"close":1000},"2025-10-23",20.229999542236328,{"date":1002,"close":1003},"2025-10-24",20.079999923706055,{"date":1005,"close":1006},"2025-10-27",19.75,{"date":1008,"close":1009},"2025-10-28",19.670000076293945,{"date":1011,"close":1012},"2025-10-29",19.399999618530273,{"date":1014,"close":1015},"2025-10-30",18.579999923706055,{"date":1017,"close":1018},"2025-10-31",18.59000015258789,{"date":1020,"close":1021},"2025-11-03",18.729999542236328,{"date":1023,"close":1015},"2025-11-04",{"date":1025,"close":1026},"2025-11-05",18.8700008392334,{"date":1028,"close":1029},"2025-11-06",18.149999618530273,{"date":1031,"close":1032},"2025-11-07",15.380000114440918,{"date":1034,"close":1035},"2025-11-10",16.25,{"date":1037,"close":1038},"2025-11-11",16.459999084472656,{"date":1040,"close":1041},"2025-11-12",16.170000076293945,{"date":1043,"close":1044},"2025-11-13",16.200000762939453,{"date":1046,"close":1047},"2025-11-14",15.710000038146973,{"date":1049,"close":1050},"2025-11-17",14.420000076293945,{"date":1052,"close":1053},"2025-11-18",14.300000190734863,{"date":1055,"close":1056},"2025-11-19",14.369999885559082,{"date":1058,"close":1059},"2025-11-20",14.380000114440918,{"date":1061,"close":1062},"2025-11-21",14.720000267028809,{"date":1064,"close":1065},"2025-11-24",14.640000343322754,{"date":1067,"close":1068},"2025-11-25",15.170000076293945,{"date":1070,"close":1071},"2025-11-26",15.09000015258789,{"date":1073,"close":1074},"2025-11-28",15.390000343322754,{"date":1076,"close":1077},"2025-12-01",15.279999732971191,{"date":1079,"close":1080},"2025-12-02",15.350000381469727,{"date":1082,"close":1083},"2025-12-03",15.859999656677246,{"date":1085,"close":1086},"2025-12-04",15.729999542236328,{"date":1088,"close":1089},"2025-12-05",16.020000457763672,{"date":1091,"close":1092},"2025-12-08",15.319999694824219,{"date":1094,"close":1095},"2025-12-09",15.949999809265137,{"date":1097,"close":1098},"2025-12-10",16.729999542236328,{"date":1100,"close":1101},"2025-12-11",16.700000762939453,{"date":1103,"close":1104},"2025-12-12",16.299999237060547,{"date":1106,"close":1107},"2025-12-15",15.970000267028809,{"date":1109,"close":1110},"2025-12-16",16.06999969482422,{"date":1112,"close":1113},"2025-12-17",16.350000381469727,{"date":1115,"close":1116},"2025-12-18",16.420000076293945,{"date":1118,"close":1119},"2025-12-19",16.559999465942383,{"date":1121,"close":1122},"2025-12-22",16.850000381469727,{"date":1124,"close":1125},"2025-12-23",16.809999465942383,{"date":1127,"close":1128},"2025-12-24",17.110000610351562,{"date":1130,"close":1131},"2025-12-26",17.3799991607666,{"date":1133,"close":1134},"2025-12-29",17.18000030517578,{"date":1136,"close":1137},"2025-12-30",17.559999465942383,{"date":1139,"close":1140},"2025-12-31",17.299999237060547,{"date":1142,"close":1143},"2026-01-02",17.219999313354492,{"date":1145,"close":1146},"2026-01-05",16.65999984741211,{"date":1148,"close":1149},"2026-01-06",17.81999969482422,{"date":1151,"close":1152},"2026-01-07",17.760000228881836,{"date":1154,"close":1155},"2026-01-08",18.18000030517578,{"date":1157,"close":1158},"2026-01-09",18.489999771118164,{"date":1160,"close":1161},"2026-01-12",18.260000228881836,{"date":1163,"close":1164},"2026-01-13",18.209999084472656,{"date":1166,"close":1167},"2026-01-14",18.440000534057617,{"date":1169,"close":1170},"2026-01-15",17.940000534057617,{"date":1172,"close":1173},"2026-01-16",17,{"date":1175,"close":1041},"2026-01-20",{"date":1177,"close":1178},"2026-01-21",17.020000457763672,{"date":1180,"close":1181},"2026-01-22",17.100000381469727,{"date":1183,"close":1184},"2026-01-23",17.06999969482422,{"date":1186,"close":1187},"2026-01-26",16.780000686645508,{"date":1189,"close":1190},"2026-01-27",16.510000228881836,{"date":1192,"close":1193},"2026-01-28",16.3700008392334,{"date":1195,"close":1196},"2026-01-29",16.049999237060547,{"date":1198,"close":1199},"2026-01-30",15.84000015258789,{"date":1201,"close":1116},"2026-02-02",{"date":1203,"close":1204},"2026-02-03",17.25,{"date":1206,"close":1207},"2026-02-04",18.15999984741211,{"date":1209,"close":1210},"2026-02-05",17.84000015258789,{"date":1212,"close":1213},"2026-02-06",18.5,{"date":1215,"close":1216},"2026-02-09",18.860000610351562,{"date":1218,"close":1219},"2026-02-10",18.969999313354492,{"date":1221,"close":1216},"2026-02-11",{"date":1223,"close":1224},"2026-02-12",18.479999542236328,{"date":1226,"close":1227},"2026-02-13",18.649999618530273,{"date":1229,"close":1230},"2026-02-17",18.100000381469727,{"date":1232,"close":1233},"2026-02-18",17.809999465942383,{"date":1235,"close":1236},"2026-02-19",18,{"date":1238,"close":1239},"2026-02-20",18.770000457763672,{"date":1241,"close":1242},"2026-02-23",18.040000915527344,{"date":1244,"close":1245},"2026-02-24",17.90999984741211,{"date":1247,"close":1029},"2026-02-25",{"date":1249,"close":1250},"2026-02-26",17.889999389648438,{"date":1252,"close":1253},"2026-02-27",17.829999923706055,{"date":1255,"close":1256},"2026-03-02",18.350000381469727,{"date":1258,"close":1259},"2026-03-03",18.420000076293945,{"date":1261,"close":1262},"2026-03-04",19.780000686645508,{"date":1264,"close":879},"2026-03-05",{"date":1266,"close":938},"2026-03-06",{"date":1268,"close":1269},"2026-03-09",18.81999969482422,{"date":1271,"close":1272},"2026-03-10",18.6200008392334,{"date":1274,"close":1275},"2026-03-11",18.450000762939453,{"date":1277,"close":1278},"2026-03-12",20.989999771118164,{"date":1280,"close":1281},"2026-03-13",20.600000381469727,{"date":1283,"close":1284},"2026-03-16",20.299999237060547,{"date":1286,"close":1287},"2026-03-17",20.760000228881836,{"date":1289,"close":1290},"2026-03-18",21,{"date":1292,"close":1293},"2026-03-19",21.049999237060547,{"date":1295,"close":1296},"2026-03-20",20.25,{"date":1298,"close":657},"2026-03-23",{"date":129,"close":1300},22.950000762939453,{"date":1302,"close":1303},"2026-03-25",23.440000534057617,{"date":1305,"close":1306},"2026-03-26",24.43000030517578,{"date":1308,"close":1309},"2026-03-27",24.059999465942383,{"date":1311,"close":1312},"2026-03-30",24.1200008392334,{"date":117,"close":1314},24.399999618530273,{"date":1316,"close":1317},"2026-04-01",25.100000381469727,{"date":1319,"close":1320},"2026-04-02",25.31999969482422,{"date":1322,"close":1323},"2026-04-06",24.6299991607666,{"date":1325,"close":1326},"2026-04-07",24.829999923706055,{"date":1328,"close":1306},"2026-04-08",{"date":1330,"close":1331},"2026-04-09",23.329999923706055,{"date":1333,"close":1334},"2026-04-10",23.940000534057617,{"date":1336,"close":1337},"2026-04-13",23.899999618530273,{"date":1339,"close":1340},"2026-04-14",23.309999465942383,{"date":1342,"close":1343},"2026-04-15",23.020000457763672,{"date":1345,"close":642},"2026-04-16",{"date":1347,"close":1348},"2026-04-17",21.56999969482422,{"date":1350,"close":1351},"2026-04-20",22.25,{"date":1353,"close":1354},"2026-04-21",22.540000915527344,{"date":1356,"close":1357},"2026-04-22",22.729999542236328,{"date":1359,"close":1360},"2026-04-23",22.959999084472656,{"date":1362,"close":805},"2026-04-24",{"date":105,"close":1364},23.6200008392334,{"date":1366,"close":1367},"2026-04-28",23.690000534057617,{"date":1369,"close":1370},"2026-04-29",24.440000534057617,{"date":1372,"close":1373},"2026-04-30",24.65999984741211,{"date":161,"close":1375},25.3700008392334,{"date":1377,"close":1378},"2026-05-04",25.420000076293945,{"date":1380,"close":1381},"2026-05-05",26.170000076293945,{"date":1383,"close":1384},"2026-05-06",25.15999984741211,{"date":1386,"close":1334},"2026-05-07",{"date":1388,"close":1389},"2026-05-08",20.31999969482422,{"date":1391,"close":1392},"2026-05-11",22.530000686645508,{"date":1394,"close":1395},"2026-05-12",22.489999771118164,{"date":1397,"close":1398},"2026-05-13",22.3700008392334,{"date":1400,"close":1401},"2026-05-14",21.809999465942383,{"date":1403,"close":1404},"2026-05-15",21.6200008392334,{"date":1406,"close":1407},"2026-05-18",21.829999923706055,{"date":1409,"close":1410},"2026-05-19",21.299999237060547,{"date":1412,"close":1413},"2026-05-20",21.420000076293945,{"date":1415,"close":1407},"2026-05-21",{"date":1417,"close":1418},"2026-05-22",22.260000228881836,{"date":1420,"close":1421},"2026-05-26",22.549999237060547,{"date":1423,"close":1424},"2026-05-27",22.65999984741211,{"date":1426,"close":1427},"2026-05-28",23.059999465942383,{"date":1429,"close":1430},"2026-05-29",22.440000534057617,{"date":1432,"close":1433},"2026-06-01",22.290000915527344,{"date":1435,"close":1436},"2026-06-02",22.649999618530273,{"date":1438,"close":1439},"2026-06-03",22.15999984741211,{"date":1441,"close":1442},"2026-06-04",22.059999465942383,{"date":1444,"close":1445},"2026-06-05",21.479999542236328,{"date":1447,"close":1448},"2026-06-08",21.3700008392334,{"date":1450,"close":1451},"2026-06-09",21.5,{"date":1453,"close":1454},"2026-06-10",21.43000030517578,{"date":1456,"close":1457},"2026-06-11",21.489999771118164,{"date":1459,"close":1460},"2026-06-12",22.809999465942383,{"date":1462,"close":1463},"2026-06-15",22.329999923706055,{"date":1465,"close":1410},"2026-06-16",{"date":1467,"close":1468},"2026-06-17",20.790000915527344,{"date":1470,"close":1471},"2026-06-18",19.860000610351562,{"date":56,"close":985},{"date":1474,"close":1475},"2026-06-23",19.350000381469727,{"date":1477,"close":1478},"2026-06-24",19.770000457763672,{"date":1480,"close":1481},"2026-06-25",19.850000381469727,{"date":1483,"close":1484},"2026-06-26",20.270000457763672,{"date":1486,"close":873},"2026-06-29",{"date":47,"close":1488},19.8799991607666,{"date":1490,"close":1481},"2026-07-01",{"date":1492,"close":1493},"2026-07-02",20.290000915527344,{"date":1495,"close":1496},"2026-07-06",20.100000381469727,{"date":1498,"close":1499},"2026-07-07",20.969999313354492,{"date":1501,"close":1502},"2026-07-08",20.479999542236328,{"date":1504,"close":933},"2026-07-09",{"date":1506,"close":1507},"2026-07-10",20.280000686645508,{"date":1509,"close":1510},"2026-07-13",20.93000030517578,{"date":1512,"close":1513},"2026-07-14",21.030000686645508,{"date":1515,"close":897},"2026-07-15",{"date":1517,"close":1287},"2026-07-16",{"date":1519,"close":1468},"2026-07-17",{"date":1521,"close":965},"2026-07-20",{"date":1523,"close":1524},"2026-07-21",21.559999465942383,{"date":1526,"close":1527},"2026-07-22",21.850000381469727,{"date":1529,"close":1530},"2026-07-23",21.389999389648438,{"date":1532,"close":1296},"2026-07-27",{"date":1534,"close":965},"2026-07-28",{"date":1536,"close":829},"2026-07-29",{"date":159,"close":1281},{"count":163,"fetchedAt":1539,"source":154},"2026-08-01T06:04:20.764Z",1785564260728]