[{"data":1,"prerenderedAt":1441},["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-BGSF":25,"$fZn1BuHHEs6o4RUM3iCXh8vteHN6mPl-ICYiV85mn1L0":26,"ticker-mcap-BGSF":151,"ticker-profile-BGSF":160,"ticker-earnings-BGSF":174,"ticker-congress-BGSF":178},{"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":147},{"identity":28,"transactions":33,"sectorSlug":127,"relatedTickers":128},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1474903","BGSF, INC.","Services","BGSF",[34,48,54,60,65,70,77,81,85,89,93,100,104,108,112,116,123],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-06T22:51:07.000Z","0001474903-26-000081-0","4","Allen C. David JR","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622947\u002F000147490326000081\u002F0001474903-26-000081-index.htm",3360,104182,"A","2026-08-04","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-06T22:48:25.000Z","0001474903-26-000079-0","Baum Richard L Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621461\u002F000147490326000079\u002F0001474903-26-000079-index.htm",153662,{"cik":29,"filedAt":55,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-06T00:00:00.000Z","0001474903-26-000073-0","SEID PAUL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573636\u002F000147490326000073\u002F0001474903-26-000073-index.htm",156717,{"cik":29,"filedAt":55,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001474903-26-000077-0","Carroll Donna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977474\u002F000147490326000077\u002F0001474903-26-000077-index.htm",50391,{"cik":29,"filedAt":55,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":42,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001474903-26-000075-0","HAILEY DOUGLAS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283385\u002F000147490326000075\u002F0001474903-26-000075-index.htm",233129,{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":76,"intentLabel":46,"signalQuality":47},"2026-05-07T00:00:00.000Z","0001474903-26-000045-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573636\u002F000147490326000045\u002F0001474903-26-000045-index.htm",3691,149857,"2026-05-06",{"cik":29,"filedAt":71,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":74,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":76,"intentLabel":46,"signalQuality":47},"0001474903-26-000049-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977474\u002F000147490326000049\u002F0001474903-26-000049-index.htm",43531,{"cik":29,"filedAt":71,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":74,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":76,"intentLabel":46,"signalQuality":47},"0001474903-26-000047-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283385\u002F000147490326000047\u002F0001474903-26-000047-index.htm",226269,{"cik":29,"filedAt":71,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":74,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":76,"intentLabel":46,"signalQuality":47},"0001474903-26-000043-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621461\u002F000147490326000043\u002F0001474903-26-000043-index.htm",146802,{"cik":29,"filedAt":71,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":91,"shares":74,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":76,"intentLabel":46,"signalQuality":47},"0001474903-26-000051-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622947\u002F000147490326000051\u002F0001474903-26-000051-index.htm",107479,{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":44,"transactionDate":99,"intentLabel":46,"signalQuality":47},"2026-02-06T00:00:00.000Z","0001474903-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622947\u002F000147490326000010\u002F0001474903-26-000010-index.htm",3354,103788,"2026-02-04",{"cik":29,"filedAt":94,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":97,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":99,"intentLabel":46,"signalQuality":47},"0001474903-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283385\u002F000147490326000008\u002F0001474903-26-000008-index.htm",222578,{"cik":29,"filedAt":94,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":97,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":99,"intentLabel":46,"signalQuality":47},"0001474903-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977474\u002F000147490326000009\u002F0001474903-26-000009-index.htm",39840,{"cik":29,"filedAt":94,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":97,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":99,"intentLabel":46,"signalQuality":47},"0001474903-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573636\u002F000147490326000007\u002F0001474903-26-000007-index.htm",146166,{"cik":29,"filedAt":94,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":97,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":99,"intentLabel":46,"signalQuality":47},"0001474903-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621461\u002F000147490326000006\u002F0001474903-26-000006-index.htm",143111,{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":119,"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":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":119,"intentLabel":46,"signalQuality":47},"2025-11-10T00:00:00.000Z","0001474903-25-000172-0","2025-11-05","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622947\u002F000147490325000172\u002F0001474903-25-000172-index.htm",5482,99434,{"cik":29,"filedAt":117,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":119,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":121,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":119,"intentLabel":46,"signalQuality":47},"0001474903-25-000170-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621461\u002F000147490325000170\u002F0001474903-25-000170-index.htm",143757,"services",[129,132,135,138,141,144],{"ticker":130,"issuerName":131},"SE","Sea Ltd",{"ticker":133,"issuerName":134},"APP","AppLovin Corp",{"ticker":136,"issuerName":137},"GOOGL","Alphabet Inc.",{"ticker":139,"issuerName":140},"UBER","Uber Technologies, Inc",{"ticker":142,"issuerName":143},"META","Meta Platforms, Inc.",{"ticker":145,"issuerName":146},"DASH","DoorDash, Inc.",{"count":148,"fetchedAt":149,"source":150},17,"2026-08-21T21:45:19.027Z","sqlite",{"data":152,"meta":158},{"value":153,"quality":154,"closeDate":155,"ageDays":156,"sharesAsOf":157},61392060.2489233,"fresh","2026-08-20",1,"2026-05-04",{"count":156,"fetchedAt":159,"source":150},"2026-08-21T21:45:19.028Z",{"data":161,"meta":173},{"ticker":32,"ceo":162,"industry":163,"fullTimeEmployees":164,"ipoDate":165,"country":166,"state":167,"city":168,"website":169,"exchangeShort":25,"marketCap":25,"beta":170,"range52w":171,"fetchedAt":172},"Kelly Brown","Staffing & Employment Services",189,"2014-04-29","US","TX","Dallas","https:\u002F\u002Fbgsf.com",0.423,"3.25-8.22","2026-07-24T18:04:54.417Z",{"count":156,"fetchedAt":159,"source":150},{"data":175,"meta":177},{"ticker":32,"points":176},[],{"count":156,"fetchedAt":159,"source":150},{"data":179,"meta":1439},{"congressTrades":180,"insiderTrades":181,"priceHistory":199,"ticker":32},[],[182,183,184,185,186,187,188,189,190,191,192,193,194,195,196,197,198],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":42,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":42,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":76},{"cik":29,"filedAt":71,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":74,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":76},{"cik":29,"filedAt":71,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":74,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":76},{"cik":29,"filedAt":71,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":74,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":76},{"cik":29,"filedAt":71,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":91,"shares":74,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":76},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":44,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":97,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":97,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":97,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":97,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":99},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":119,"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":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":119},{"cik":29,"filedAt":117,"filingId":124,"formType":37,"originalSubmissionDate":25,"periodOfReport":119,"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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":121,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":119},[200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,274,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,329,332,335,338,341,343,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,395,398,401,404,407,410,413,416,418,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,509,511,514,517,520,523,526,529,532,535,537,540,542,544,547,549,552,555,557,559,561,564,567,570,573,576,579,581,583,586,589,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,635,638,640,643,646,649,652,655,658,661,664,667,670,673,676,678,681,684,687,690,693,696,699,702,704,707,710,713,715,718,721,724,727,730,733,736,739,742,745,748,751,754,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,812,814,817,819,822,825,827,830,832,835,838,841,844,847,850,853,856,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,917,920,922,925,928,931,934,937,940,943,946,949,951,953,955,958,960,963,966,969,971,974,977,980,982,985,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1027,1030,1032,1035,1037,1040,1043,1046,1049,1052,1055,1058,1060,1062,1065,1068,1071,1074,1076,1079,1082,1084,1086,1088,1091,1093,1096,1099,1102,1105,1107,1110,1112,1115,1118,1120,1123,1125,1127,1130,1133,1136,1138,1141,1143,1146,1149,1151,1154,1157,1159,1162,1165,1168,1170,1172,1174,1177,1180,1183,1186,1188,1191,1194,1196,1199,1201,1204,1207,1210,1213,1216,1219,1222,1224,1226,1228,1231,1234,1236,1239,1242,1244,1247,1249,1252,1255,1257,1259,1261,1263,1265,1267,1269,1272,1274,1275,1277,1279,1281,1284,1286,1289,1291,1293,1296,1299,1301,1303,1306,1308,1311,1314,1317,1319,1322,1324,1326,1329,1331,1334,1336,1338,1340,1342,1344,1347,1349,1351,1354,1356,1358,1360,1362,1365,1368,1370,1372,1374,1376,1378,1380,1382,1384,1387,1389,1391,1393,1395,1397,1399,1402,1404,1406,1409,1411,1413,1415,1416,1419,1421,1423,1425,1427,1429,1431,1433,1435,1437],{"date":201,"close":202},"2021-08-27",13.279999732971191,{"date":204,"close":205},"2021-09-03",12.960000038146973,{"date":207,"close":208},"2021-09-10",12.829999923706055,{"date":210,"close":211},"2021-09-17",13.010000228881836,{"date":213,"close":214},"2021-09-24",12.90999984741211,{"date":216,"close":217},"2021-10-01",12.619999885559082,{"date":219,"close":220},"2021-10-08",12.890000343322754,{"date":222,"close":223},"2021-10-15",12.119999885559082,{"date":225,"close":226},"2021-10-22",12.020000457763672,{"date":228,"close":229},"2021-10-29",12.029999732971191,{"date":231,"close":232},"2021-11-05",13.15999984741211,{"date":234,"close":235},"2021-11-12",14.880000114440918,{"date":237,"close":238},"2021-11-19",14.670000076293945,{"date":240,"close":241},"2021-11-26",14.3100004196167,{"date":243,"close":244},"2021-12-03",14.109999656677246,{"date":246,"close":247},"2021-12-10",14.550000190734863,{"date":249,"close":250},"2021-12-17",13.899999618530273,{"date":252,"close":253},"2021-12-23",14.010000228881836,{"date":255,"close":256},"2021-12-31",14.350000381469727,{"date":258,"close":259},"2022-01-07",14,{"date":261,"close":262},"2022-01-14",14.239999771118164,{"date":264,"close":265},"2022-01-21",13.25,{"date":267,"close":268},"2022-01-28",12.899999618530273,{"date":270,"close":271},"2022-02-04",14.210000038146973,{"date":273,"close":256},"2022-02-11",{"date":275,"close":271},"2022-02-18",{"date":277,"close":278},"2022-02-25",14.100000381469727,{"date":280,"close":281},"2022-03-04",13.949999809265137,{"date":283,"close":284},"2022-03-11",13.609999656677246,{"date":286,"close":287},"2022-03-18",13.260000228881836,{"date":289,"close":290},"2022-03-25",12.949999809265137,{"date":292,"close":293},"2022-04-01",13.420000076293945,{"date":295,"close":296},"2022-04-08",12.600000381469727,{"date":298,"close":299},"2022-04-14",11.949999809265137,{"date":301,"close":302},"2022-04-22",12.149999618530273,{"date":304,"close":305},"2022-04-29",12.210000038146973,{"date":307,"close":308},"2022-05-06",13.050000190734863,{"date":310,"close":311},"2022-05-13",12.649999618530273,{"date":313,"close":314},"2022-05-20",12.449999809265137,{"date":316,"close":317},"2022-05-27",12.779999732971191,{"date":319,"close":320},"2022-06-03",12.390000343322754,{"date":322,"close":323},"2022-06-10",12.550000190734863,{"date":325,"close":326},"2022-06-17",11.989999771118164,{"date":328,"close":217},"2022-06-24",{"date":330,"close":331},"2022-07-01",12.329999923706055,{"date":333,"close":334},"2022-07-08",12.069999694824219,{"date":336,"close":337},"2022-07-15",12.010000228881836,{"date":339,"close":340},"2022-07-22",12.760000228881836,{"date":342,"close":211},"2022-07-29",{"date":344,"close":308},"2022-08-05",{"date":346,"close":347},"2022-08-12",13.100000381469727,{"date":349,"close":350},"2022-08-19",12.770000457763672,{"date":352,"close":353},"2022-08-26",12.710000038146973,{"date":355,"close":356},"2022-09-02",11.930000305175781,{"date":358,"close":359},"2022-09-09",11.979999542236328,{"date":361,"close":362},"2022-09-16",12.65999984741211,{"date":364,"close":365},"2022-09-23",11.890000343322754,{"date":367,"close":368},"2022-09-30",11.109999656677246,{"date":370,"close":371},"2022-10-07",10.75,{"date":373,"close":374},"2022-10-14",10.619999885559082,{"date":376,"close":377},"2022-10-21",11.670000076293945,{"date":379,"close":380},"2022-10-28",12.380000114440918,{"date":382,"close":383},"2022-11-04",12.729999542236328,{"date":385,"close":386},"2022-11-11",12.670000076293945,{"date":388,"close":389},"2022-11-18",13.5,{"date":391,"close":392},"2022-11-25",13.3100004196167,{"date":394,"close":265},"2022-12-02",{"date":396,"close":397},"2022-12-09",13.210000038146973,{"date":399,"close":400},"2022-12-16",13.619999885559082,{"date":402,"close":403},"2022-12-23",15,{"date":405,"close":406},"2022-12-30",15.319999694824219,{"date":408,"close":409},"2023-01-06",15.4399995803833,{"date":411,"close":412},"2023-01-13",15.819999694824219,{"date":414,"close":415},"2023-01-20",14.970000267028809,{"date":417,"close":247},"2023-01-27",{"date":419,"close":415},"2023-02-03",{"date":421,"close":422},"2023-02-10",15.489999771118164,{"date":424,"close":425},"2023-02-17",15.220000267028809,{"date":427,"close":428},"2023-02-24",14.40999984741211,{"date":430,"close":431},"2023-03-03",14.25,{"date":433,"close":434},"2023-03-10",12.5600004196167,{"date":436,"close":437},"2023-03-17",10.550000190734863,{"date":439,"close":440},"2023-03-24",10.859999656677246,{"date":442,"close":443},"2023-03-31",10.649999618530273,{"date":445,"close":446},"2023-04-06",9.640000343322754,{"date":448,"close":449},"2023-04-14",10.020000457763672,{"date":451,"close":452},"2023-04-21",10.010000228881836,{"date":454,"close":455},"2023-04-28",9.630000114440918,{"date":457,"close":458},"2023-05-05",9.960000038146973,{"date":460,"close":461},"2023-05-12",9.329999923706055,{"date":463,"close":464},"2023-05-19",9.039999961853027,{"date":466,"close":467},"2023-05-26",9.34000015258789,{"date":469,"close":470},"2023-06-02",9.699999809265137,{"date":472,"close":473},"2023-06-09",9.40999984741211,{"date":475,"close":476},"2023-06-16",9.729999542236328,{"date":478,"close":479},"2023-06-23",9.800000190734863,{"date":481,"close":482},"2023-06-30",9.529999732971191,{"date":484,"close":485},"2023-07-07",9.65999984741211,{"date":487,"close":488},"2023-07-14",9.989999771118164,{"date":490,"close":491},"2023-07-21",9.949999809265137,{"date":493,"close":494},"2023-07-28",10.199999809265137,{"date":496,"close":497},"2023-08-04",9.850000381469727,{"date":499,"close":500},"2023-08-11",11.15999984741211,{"date":502,"close":503},"2023-08-18",10.210000038146973,{"date":505,"close":506},"2023-08-25",9.710000038146973,{"date":508,"close":485},"2023-09-01",{"date":510,"close":455},"2023-09-08",{"date":512,"close":513},"2023-09-15",9.600000381469727,{"date":515,"close":516},"2023-09-22",9.649999618530273,{"date":518,"close":519},"2023-09-29",9.609999656677246,{"date":521,"close":522},"2023-10-06",9.1899995803833,{"date":524,"close":525},"2023-10-13",9.100000381469727,{"date":527,"close":528},"2023-10-20",9.300000190734863,{"date":530,"close":531},"2023-10-27",9.3100004196167,{"date":533,"close":534},"2023-11-03",9.5,{"date":536,"close":479},"2023-11-10",{"date":538,"close":539},"2023-11-17",9.760000228881836,{"date":541,"close":449},"2023-11-24",{"date":543,"close":458},"2023-12-01",{"date":545,"close":546},"2023-12-08",9.770000457763672,{"date":548,"close":516},"2023-12-15",{"date":550,"close":551},"2023-12-22",9.170000076293945,{"date":553,"close":554},"2023-12-29",9.399999618530273,{"date":556,"close":534},"2024-01-05",{"date":558,"close":446},"2024-01-12",{"date":560,"close":513},"2024-01-19",{"date":562,"close":563},"2024-01-26",10.600000381469727,{"date":565,"close":566},"2024-02-02",10.270000457763672,{"date":568,"close":569},"2024-02-09",10.4399995803833,{"date":571,"close":572},"2024-02-16",10.109999656677246,{"date":574,"close":575},"2024-02-23",9.510000228881836,{"date":577,"close":578},"2024-03-01",10.130000114440918,{"date":580,"close":470},"2024-03-08",{"date":582,"close":452},"2024-03-15",{"date":584,"close":585},"2024-03-22",10.25,{"date":587,"close":588},"2024-03-28",10.40999984741211,{"date":590,"close":519},"2024-04-05",{"date":592,"close":593},"2024-04-12",9.25,{"date":595,"close":596},"2024-04-19",9.0600004196167,{"date":598,"close":599},"2024-04-26",8.970000267028809,{"date":601,"close":602},"2024-05-03",8.819999694824219,{"date":604,"close":605},"2024-05-10",7.619999885559082,{"date":607,"close":608},"2024-05-17",6.989999771118164,{"date":610,"close":611},"2024-05-24",6.480000019073486,{"date":613,"close":614},"2024-05-31",6.949999809265137,{"date":616,"close":617},"2024-06-07",6.610000133514404,{"date":619,"close":620},"2024-06-14",7.159999847412109,{"date":622,"close":623},"2024-06-21",8.100000381469727,{"date":625,"close":626},"2024-06-28",8.550000190734863,{"date":628,"close":629},"2024-07-05",8.569999694824219,{"date":631,"close":632},"2024-07-12",8.510000228881836,{"date":634,"close":632},"2024-07-19",{"date":636,"close":637},"2024-07-26",8.350000381469727,{"date":639,"close":637},"2024-08-02",{"date":641,"close":642},"2024-08-09",8.470000267028809,{"date":644,"close":645},"2024-08-16",8.25,{"date":647,"close":648},"2024-08-23",8.010000228881836,{"date":650,"close":651},"2024-08-30",8.079999923706055,{"date":653,"close":654},"2024-09-06",7.809999942779541,{"date":656,"close":657},"2024-09-13",7.480000019073486,{"date":659,"close":660},"2024-09-20",7.440000057220459,{"date":662,"close":663},"2024-09-27",7.110000133514404,{"date":665,"close":666},"2024-10-04",8.430000305175781,{"date":668,"close":669},"2024-10-11",8.880000114440918,{"date":671,"close":672},"2024-10-18",8.539999961853027,{"date":674,"close":675},"2024-10-25",7.960000038146973,{"date":677,"close":660},"2024-11-01",{"date":679,"close":680},"2024-11-08",7.210000038146973,{"date":682,"close":683},"2024-11-15",5.989999771118164,{"date":685,"close":686},"2024-11-22",5.730000019073486,{"date":688,"close":689},"2024-11-29",5.630000114440918,{"date":691,"close":692},"2024-12-06",5.539999961853027,{"date":694,"close":695},"2024-12-13",6.099999904632568,{"date":697,"close":698},"2024-12-20",5.769999980926514,{"date":700,"close":701},"2024-12-27",6.139999866485596,{"date":703,"close":698},"2025-01-03",{"date":705,"close":706},"2025-01-10",5.409999847412109,{"date":708,"close":709},"2025-01-17",5.230000019073486,{"date":711,"close":712},"2025-01-24",5.179999828338623,{"date":714,"close":709},"2025-01-31",{"date":716,"close":717},"2025-02-07",5.199999809265137,{"date":719,"close":720},"2025-02-14",4.980000019073486,{"date":722,"close":723},"2025-02-21",4.96999979019165,{"date":725,"close":726},"2025-02-28",4.900000095367432,{"date":728,"close":729},"2025-03-07",4.420000076293945,{"date":731,"close":732},"2025-03-14",3.4600000381469727,{"date":734,"close":735},"2025-03-21",3.5399999618530273,{"date":737,"close":738},"2025-03-28",3.700000047683716,{"date":740,"close":741},"2025-04-04",3.450000047683716,{"date":743,"close":744},"2025-04-11",2.9600000381469727,{"date":746,"close":747},"2025-04-17",3.0799999237060547,{"date":749,"close":750},"2025-04-25",3.4000000953674316,{"date":752,"close":753},"2025-05-02",3.3299999237060547,{"date":755,"close":732},"2025-05-09",{"date":757,"close":758},"2025-05-16",4.190000057220459,{"date":760,"close":761},"2025-05-23",4.46999979019165,{"date":763,"close":764},"2025-05-30",4.409999847412109,{"date":766,"close":767},"2025-06-06",4.360000133514404,{"date":769,"close":770},"2025-06-13",4,{"date":772,"close":773},"2025-06-20",5.75,{"date":775,"close":776},"2025-06-27",6.309999942779541,{"date":778,"close":779},"2025-07-03",7.340000152587891,{"date":781,"close":782},"2025-07-11",6.570000171661377,{"date":784,"close":785},"2025-07-18",6.550000190734863,{"date":787,"close":788},"2025-07-25",6.440000057220459,{"date":790,"close":791},"2025-08-01",6.019999980926514,{"date":793,"close":794},"2025-08-08",5.869999885559082,{"date":796,"close":797},"2025-08-15",5.78000020980835,{"date":799,"close":800},"2025-08-19",5.599999904632568,{"date":802,"close":803},"2025-08-20",5.510000228881836,{"date":805,"close":806},"2025-08-21",5.559999942779541,{"date":808,"close":809},"2025-08-22",5.619999885559082,{"date":811,"close":686},"2025-08-25",{"date":813,"close":701},"2025-08-26",{"date":815,"close":816},"2025-08-27",6.230000019073486,{"date":818,"close":695},"2025-08-28",{"date":820,"close":821},"2025-08-29",6.190000057220459,{"date":823,"close":824},"2025-09-02",6.050000190734863,{"date":826,"close":695},"2025-09-03",{"date":828,"close":829},"2025-09-04",6.150000095367432,{"date":831,"close":829},"2025-09-05",{"date":833,"close":834},"2025-09-08",6.28000020980835,{"date":836,"close":837},"2025-09-09",6.389999866485596,{"date":839,"close":840},"2025-09-10",6.429999828338623,{"date":842,"close":843},"2025-09-11",6.400000095367432,{"date":845,"close":846},"2025-09-12",7.760000228881836,{"date":848,"close":849},"2025-09-15",7.880000114440918,{"date":851,"close":852},"2025-09-16",7.550000190734863,{"date":854,"close":855},"2025-09-17",7.070000171661377,{"date":857,"close":680},"2025-09-18",{"date":859,"close":860},"2025-09-19",7.190000057220459,{"date":862,"close":863},"2025-09-22",7.929999828338623,{"date":865,"close":866},"2025-09-23",7.130000114440918,{"date":868,"close":869},"2025-09-24",7.199999809265137,{"date":871,"close":872},"2025-09-25",6.78000020980835,{"date":874,"close":875},"2025-09-26",6.880000114440918,{"date":877,"close":878},"2025-09-29",6.929999828338623,{"date":880,"close":881},"2025-09-30",7.099999904632568,{"date":883,"close":884},"2025-10-01",4.650000095367432,{"date":886,"close":887},"2025-10-02",4.480000019073486,{"date":889,"close":890},"2025-10-03",4.210000038146973,{"date":892,"close":893},"2025-10-06",4.119999885559082,{"date":895,"close":896},"2025-10-07",3.9200000762939453,{"date":898,"close":899},"2025-10-08",3.819999933242798,{"date":901,"close":902},"2025-10-09",3.880000114440918,{"date":904,"close":905},"2025-10-10",3.6600000858306885,{"date":907,"close":908},"2025-10-13",3.7300000190734863,{"date":910,"close":911},"2025-10-14",3.8299999237060547,{"date":913,"close":914},"2025-10-15",3.7899999618530273,{"date":916,"close":914},"2025-10-16",{"date":918,"close":919},"2025-10-17",3.640000104904175,{"date":921,"close":905},"2025-10-20",{"date":923,"close":924},"2025-10-21",3.6700000762939453,{"date":926,"close":927},"2025-10-22",3.549999952316284,{"date":929,"close":930},"2025-10-23",3.490000009536743,{"date":932,"close":933},"2025-10-24",3.4800000190734863,{"date":935,"close":936},"2025-10-27",3.430000066757202,{"date":938,"close":939},"2025-10-28",3.390000104904175,{"date":941,"close":942},"2025-10-29",3.4100000858306885,{"date":944,"close":945},"2025-10-30",3.380000114440918,{"date":947,"close":948},"2025-10-31",3.3499999046325684,{"date":950,"close":945},"2025-11-03",{"date":952,"close":732},"2025-11-04",{"date":119,"close":954},3.4200000762939453,{"date":956,"close":957},"2025-11-06",3.2699999809265137,{"date":959,"close":735},"2025-11-07",{"date":961,"close":962},"2025-11-10",3.809999942779541,{"date":964,"close":965},"2025-11-11",3.930000066757202,{"date":967,"close":968},"2025-11-12",3.9600000381469727,{"date":970,"close":770},"2025-11-13",{"date":972,"close":973},"2025-11-14",3.9800000190734863,{"date":975,"close":976},"2025-11-17",3.9000000953674316,{"date":978,"close":979},"2025-11-18",3.9700000286102295,{"date":981,"close":973},"2025-11-19",{"date":983,"close":984},"2025-11-20",4.090000152587891,{"date":986,"close":979},"2025-11-21",{"date":988,"close":989},"2025-11-24",4.239999771118164,{"date":991,"close":992},"2025-11-25",4.369999885559082,{"date":994,"close":995},"2025-11-26",4.5,{"date":997,"close":998},"2025-11-28",4.630000114440918,{"date":1000,"close":1001},"2025-12-01",4.429999828338623,{"date":1003,"close":1004},"2025-12-02",4.380000114440918,{"date":1006,"close":1007},"2025-12-03",4.579999923706055,{"date":1009,"close":1010},"2025-12-04",4.460000038146973,{"date":1012,"close":1013},"2025-12-05",4.510000228881836,{"date":1015,"close":1016},"2025-12-08",4.349999904632568,{"date":1018,"close":1019},"2025-12-09",4.389999866485596,{"date":1021,"close":1022},"2025-12-10",4.340000152587891,{"date":1024,"close":729},"2025-12-11",{"date":1026,"close":761},"2025-12-12",{"date":1028,"close":1029},"2025-12-15",4.400000095367432,{"date":1031,"close":764},"2025-12-16",{"date":1033,"close":1034},"2025-12-17",4.329999923706055,{"date":1036,"close":1001},"2025-12-18",{"date":1038,"close":1039},"2025-12-19",4.670000076293945,{"date":1041,"close":1042},"2025-12-22",4.75,{"date":1044,"close":1045},"2025-12-23",4.800000190734863,{"date":1047,"close":1048},"2025-12-24",4.78000020980835,{"date":1050,"close":1051},"2025-12-26",4.760000228881836,{"date":1053,"close":1054},"2025-12-29",4.71999979019165,{"date":1056,"close":1057},"2025-12-30",4.53000020980835,{"date":1059,"close":998},"2025-12-31",{"date":1061,"close":1039},"2026-01-02",{"date":1063,"close":1064},"2026-01-05",4.920000076293945,{"date":1066,"close":1067},"2026-01-06",5.130000114440918,{"date":1069,"close":1070},"2026-01-07",5.119999885559082,{"date":1072,"close":1073},"2026-01-08",5.110000133514404,{"date":1075,"close":1070},"2026-01-09",{"date":1077,"close":1078},"2026-01-12",5.579999923706055,{"date":1080,"close":1081},"2026-01-13",5.46999979019165,{"date":1083,"close":1081},"2026-01-14",{"date":1085,"close":1081},"2026-01-15",{"date":1087,"close":803},"2026-01-16",{"date":1089,"close":1090},"2026-01-20",5.28000020980835,{"date":1092,"close":809},"2026-01-21",{"date":1094,"close":1095},"2026-01-22",5.429999828338623,{"date":1097,"close":1098},"2026-01-23",5.400000095367432,{"date":1100,"close":1101},"2026-01-26",5.480000019073486,{"date":1103,"close":1104},"2026-01-27",5.610000133514404,{"date":1106,"close":689},"2026-01-28",{"date":1108,"close":1109},"2026-01-29",5.659999847412109,{"date":1111,"close":686},"2026-01-30",{"date":1113,"close":1114},"2026-02-02",5.699999809265137,{"date":1116,"close":1117},"2026-02-03",5.449999809265137,{"date":99,"close":1119},5.590000152587891,{"date":1121,"close":1122},"2026-02-05",5.550000190734863,{"date":1124,"close":1109},"2026-02-06",{"date":1126,"close":797},"2026-02-09",{"date":1128,"close":1129},"2026-02-10",5.71999979019165,{"date":1131,"close":1132},"2026-02-11",5.840000152587891,{"date":1134,"close":1135},"2026-02-12",5.739999771118164,{"date":1137,"close":794},"2026-02-13",{"date":1139,"close":1140},"2026-02-17",6,{"date":1142,"close":701},"2026-02-18",{"date":1144,"close":1145},"2026-02-19",6.199999809265137,{"date":1147,"close":1148},"2026-02-20",6.289999961853027,{"date":1150,"close":1140},"2026-02-23",{"date":1152,"close":1153},"2026-02-24",5.960000038146973,{"date":1155,"close":1156},"2026-02-25",5.949999809265137,{"date":1158,"close":1140},"2026-02-26",{"date":1160,"close":1161},"2026-02-27",6.079999923706055,{"date":1163,"close":1164},"2026-03-02",6.110000133514404,{"date":1166,"close":1167},"2026-03-03",5.980000019073486,{"date":1169,"close":683},"2026-03-04",{"date":1171,"close":683},"2026-03-05",{"date":1173,"close":821},"2026-03-06",{"date":1175,"close":1176},"2026-03-09",6.360000133514404,{"date":1178,"close":1179},"2026-03-10",6.340000152587891,{"date":1181,"close":1182},"2026-03-11",6.25,{"date":1184,"close":1185},"2026-03-12",6.300000190734863,{"date":1187,"close":843},"2026-03-13",{"date":1189,"close":1190},"2026-03-16",6.579999923706055,{"date":1192,"close":1193},"2026-03-17",6.489999771118164,{"date":1195,"close":776},"2026-03-18",{"date":1197,"close":1198},"2026-03-19",6.179999828338623,{"date":1200,"close":824},"2026-03-20",{"date":1202,"close":1203},"2026-03-23",5.96999979019165,{"date":1205,"close":1206},"2026-03-24",6.170000076293945,{"date":1208,"close":1209},"2026-03-25",6.380000114440918,{"date":1211,"close":1212},"2026-03-26",6.349999904632568,{"date":1214,"close":1215},"2026-03-27",6.409999847412109,{"date":1217,"close":1218},"2026-03-30",6.239999771118164,{"date":1220,"close":1221},"2026-03-31",6.46999979019165,{"date":1223,"close":816},"2026-04-01",{"date":1225,"close":1179},"2026-04-02",{"date":1227,"close":1198},"2026-04-06",{"date":1229,"close":1230},"2026-04-07",6.320000171661377,{"date":1232,"close":1233},"2026-04-08",6.159999847412109,{"date":1235,"close":695},"2026-04-09",{"date":1237,"close":1238},"2026-04-10",6.070000171661377,{"date":1240,"close":1241},"2026-04-13",5.880000114440918,{"date":1243,"close":1135},"2026-04-14",{"date":1245,"close":1246},"2026-04-15",6.039999961853027,{"date":1248,"close":791},"2026-04-16",{"date":1250,"close":1251},"2026-04-17",6.03000020980835,{"date":1253,"close":1254},"2026-04-20",6.269999980926514,{"date":1256,"close":1179},"2026-04-21",{"date":1258,"close":840},"2026-04-22",{"date":1260,"close":788},"2026-04-23",{"date":1262,"close":837},"2026-04-24",{"date":1264,"close":1246},"2026-04-27",{"date":1266,"close":1109},"2026-04-28",{"date":1268,"close":1122},"2026-04-29",{"date":1270,"close":1271},"2026-04-30",5.690000057220459,{"date":1273,"close":800},"2026-05-01",{"date":157,"close":1122},{"date":1276,"close":1095},"2026-05-05",{"date":76,"close":1278},5.079999923706055,{"date":1280,"close":717},"2026-05-07",{"date":1282,"close":1283},"2026-05-08",5.260000228881836,{"date":1285,"close":1070},"2026-05-11",{"date":1287,"close":1288},"2026-05-12",5.340000152587891,{"date":1290,"close":1073},"2026-05-13",{"date":1292,"close":1067},"2026-05-14",{"date":1294,"close":1295},"2026-05-15",5.159999847412109,{"date":1297,"close":1298},"2026-05-18",5.150000095367432,{"date":1300,"close":1067},"2026-05-19",{"date":1302,"close":1295},"2026-05-20",{"date":1304,"close":1305},"2026-05-21",5.329999923706055,{"date":1307,"close":1090},"2026-05-22",{"date":1309,"close":1310},"2026-05-26",5.320000171661377,{"date":1312,"close":1313},"2026-05-27",5.269999980926514,{"date":1315,"close":1316},"2026-05-28",5.099999904632568,{"date":1318,"close":1070},"2026-05-29",{"date":1320,"close":1321},"2026-06-01",5.090000152587891,{"date":1323,"close":1316},"2026-06-02",{"date":1325,"close":1073},"2026-06-03",{"date":1327,"close":1328},"2026-06-04",5.25,{"date":1330,"close":717},"2026-06-05",{"date":1332,"close":1333},"2026-06-08",5.139999866485596,{"date":1335,"close":1278},"2026-06-09",{"date":1337,"close":1333},"2026-06-10",{"date":1339,"close":1321},"2026-06-11",{"date":1341,"close":1067},"2026-06-12",{"date":1343,"close":1073},"2026-06-15",{"date":1345,"close":1346},"2026-06-16",5,{"date":1348,"close":1070},"2026-06-17",{"date":1350,"close":1098},"2026-06-18",{"date":1352,"close":1353},"2026-06-22",5.53000020980835,{"date":1355,"close":686},"2026-06-23",{"date":1357,"close":1135},"2026-06-24",{"date":1359,"close":1119},"2026-06-25",{"date":1361,"close":1203},"2026-06-26",{"date":1363,"close":1364},"2026-06-29",5.889999866485596,{"date":1366,"close":1367},"2026-06-30",5.710000038146973,{"date":1369,"close":1132},"2026-07-01",{"date":1371,"close":1114},"2026-07-02",{"date":1373,"close":1129},"2026-07-06",{"date":1375,"close":773},"2026-07-07",{"date":1377,"close":686},"2026-07-08",{"date":1379,"close":800},"2026-07-09",{"date":1381,"close":689},"2026-07-10",{"date":1383,"close":806},"2026-07-13",{"date":1385,"close":1386},"2026-07-14",5.570000171661377,{"date":1388,"close":1109},"2026-07-15",{"date":1390,"close":698},"2026-07-16",{"date":1392,"close":1135},"2026-07-17",{"date":1394,"close":809},"2026-07-20",{"date":1396,"close":1104},"2026-07-21",{"date":1398,"close":1104},"2026-07-22",{"date":1400,"close":1401},"2026-07-23",5.670000076293945,{"date":1403,"close":717},"2026-07-27",{"date":1405,"close":1090},"2026-07-28",{"date":1407,"close":1408},"2026-07-29",5.360000133514404,{"date":1410,"close":1328},"2026-07-30",{"date":1412,"close":1122},"2026-07-31",{"date":1414,"close":1114},"2026-08-03",{"date":45,"close":1078},{"date":1417,"close":1418},"2026-08-05",5.639999866485596,{"date":1420,"close":1109},"2026-08-06",{"date":1422,"close":809},"2026-08-07",{"date":1424,"close":806},"2026-08-10",{"date":1426,"close":1098},"2026-08-12",{"date":1428,"close":1122},"2026-08-13",{"date":1430,"close":1109},"2026-08-14",{"date":1432,"close":1386},"2026-08-17",{"date":1434,"close":1122},"2026-08-18",{"date":1436,"close":1353},"2026-08-19",{"date":155,"close":1438},5.460000038146973,{"count":156,"fetchedAt":1440,"source":150},"2026-08-21T21:45:19.033Z",1787348718984]