[{"data":1,"prerenderedAt":1496},["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-BOOM":25,"$fC6pFwea1cpZlLFj-LS1qUJ7w_9fexyjsAX9GGu4yJuU":26,"ticker-mcap-BOOM":171,"ticker-profile-BOOM":181,"ticker-earnings-BOOM":195,"ticker-congress-BOOM":199},{"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":167},{"identity":28,"transactions":33,"sectorSlug":147,"relatedTickers":148},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"34067","DMC Global Inc.","Manufacturing","BOOM",[34,48,55,68,79,85,91,97,103,113,122,128,135,141],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-06T00:00:00.000Z","0001182714-26-000004-0","4","OLEARY JAMES","Exec. Chair, President & CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182714\u002F000118271426000004\u002F0001182714-26-000004-index.htm",72040,263432,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":40,"transactionDate":45,"intentLabel":53,"signalQuality":54},"0001182714-26-000004-1",6.26,191392,450970.39999999997,"Disposition","non-discretionary",{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":54},"2026-05-28T00:00:00.000Z","0001967191-26-000006-0","Seger Brett A.","Chief Accounting Officer",7.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967191\u002F000196719126000006\u002F0001967191-26-000006-index.htm",230,21408,1646.8,"F","2026-05-28","Tax withholding",{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":54},"2026-05-14T22:45:54.000Z","0001769668-26-000002-0","Kelly Michael Aaron","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769668\u002F000176966826000002\u002F0001769668-26-000002-index.htm",16937,65590,"A","2026-05-13","Stock award",{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":74,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":54},"2026-05-14T22:42:56.000Z","0001506219-26-000002-0","Dreessen Ruth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1506219\u002F000150621926000002\u002F0001506219-26-000002-index.htm",65283,{"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":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":74,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":54},"2026-05-14T22:42:18.000Z","0001755311-26-000002-0","Doubman John R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1755311\u002F000175531126000002\u002F0001755311-26-000002-index.htm",31396,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":74,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":54},"2026-05-14T22:41:00.000Z","0001570375-26-000002-0","SANANIKONE OUMA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570375\u002F000157037526000002\u002F0001570375-26-000002-index.htm",52773,{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":74,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":54},"2026-05-14T22:40:27.000Z","0001545197-26-000002-0","Spurlin Sharon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1545197\u002F000154519726000002\u002F0001545197-26-000002-index.htm",26596,{"cik":29,"filedAt":104,"filingId":105,"formType":25,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":65,"transactionDate":77,"intentLabel":67,"signalQuality":54},"2026-05-14T22:39:51.000Z","0001967156-26-000008-0","Walter Eric V.","Chief Financial Officer",7.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967156\u002F000196715626000008\u002F0001967156-26-000008-index.htm",11427,88603,85816.77,{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"2026-03-16T00:00:00.000Z","0001567487-26-000004-0","Grieves Ian","Pres & Mng Dir, DynaEnergetics","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1567487\u002F000156748726000004\u002F0001567487-26-000004-index.htm",3541,83277,"2026-03-14",{"cik":29,"filedAt":114,"filingId":123,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":118,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":65,"transactionDate":121,"intentLabel":67,"signalQuality":54},"0001567487-26-000004-1",4.73,1569,81708,7421.370000000001,{"cik":29,"filedAt":114,"filingId":129,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0001820032-26-000004-0","Nobili Antoine","President of NobelClad","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820032\u002F000182003226000004\u002F0001820032-26-000004-index.htm",904,21177,{"cik":29,"filedAt":114,"filingId":136,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":65,"transactionDate":121,"intentLabel":67,"signalQuality":54},"0001967156-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967156\u002F000196715626000006\u002F0001967156-26-000006-index.htm",2272,100030,10746.560000000001,{"cik":29,"filedAt":114,"filingId":142,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":65,"transactionDate":121,"intentLabel":67,"signalQuality":54},"0001967191-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967191\u002F000196719126000004\u002F0001967191-26-000004-index.htm",1595,21638,7544.35,"manufacturing",[149,152,155,158,161,164],{"ticker":150,"issuerName":151},"HSY","HERSHEY CO",{"ticker":153,"issuerName":154},"ANET","Arista Networks, Inc.",{"ticker":156,"issuerName":157},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":159,"issuerName":160},"TDG","TransDigm Group INC",{"ticker":162,"issuerName":163},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":165,"issuerName":166},"CIEN","CIENA CORP",{"count":168,"fetchedAt":169,"source":170},14,"2026-08-01T06:04:37.574Z","sqlite",{"data":172,"meta":178},{"value":173,"quality":174,"closeDate":175,"ageDays":176,"sharesAsOf":177},128134736.50493813,"fresh","2026-07-30",2,"2026-04-23",{"count":179,"fetchedAt":180,"source":170},1,"2026-08-01T06:04:37.576Z",{"data":182,"meta":194},{"ticker":32,"ceo":183,"industry":184,"fullTimeEmployees":185,"ipoDate":186,"country":187,"state":188,"city":189,"website":190,"exchangeShort":25,"marketCap":25,"beta":191,"range52w":192,"fetchedAt":193},"James O'Leary","Oil & Gas Equipment & Services",1600,"1989-01-05","US","CO","Broomfield","https:\u002F\u002Fwww.dmcglobal.com",1.724,"4.69-9.2","2026-06-19T14:00:35.229Z",{"count":179,"fetchedAt":180,"source":170},{"data":196,"meta":198},{"ticker":32,"points":197},[],{"count":179,"fetchedAt":180,"source":170},{"data":200,"meta":1494},{"congressTrades":201,"insiderTrades":202,"priceHistory":217,"ticker":32},[],[203,204,205,206,207,208,209,210,211,212,213,214,215,216],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":80,"filingId":81,"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":82,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":74,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":76,"transactionDate":77},{"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":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":74,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":74,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":74,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":65,"transactionDate":77},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":123,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":118,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":65,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":129,"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":130,"ownerTitle":131,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":136,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":65,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":142,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":65,"transactionDate":121},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,487,490,493,496,499,502,505,507,510,513,516,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,617,620,623,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,702,705,708,711,714,717,720,723,726,729,732,735,737,740,743,746,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,886,889,891,894,897,900,903,906,908,911,914,917,920,923,925,928,930,933,936,938,941,944,947,949,951,954,956,959,962,965,968,970,972,974,976,979,982,985,988,991,994,997,1000,1003,1005,1008,1011,1014,1017,1020,1022,1025,1028,1030,1033,1036,1039,1042,1045,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1085,1088,1090,1092,1095,1098,1100,1103,1105,1107,1109,1112,1115,1118,1121,1124,1126,1129,1131,1134,1137,1139,1142,1145,1147,1150,1152,1154,1157,1159,1162,1165,1168,1170,1172,1175,1178,1181,1183,1185,1188,1190,1192,1195,1197,1199,1201,1203,1205,1207,1210,1213,1215,1218,1221,1223,1226,1229,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1330,1332,1334,1335,1338,1341,1343,1345,1347,1350,1352,1355,1358,1361,1364,1366,1368,1369,1372,1374,1376,1378,1381,1383,1386,1389,1392,1393,1395,1397,1399,1402,1405,1407,1409,1411,1414,1417,1420,1422,1424,1427,1429,1432,1434,1437,1440,1443,1446,1448,1449,1451,1454,1457,1459,1461,1463,1465,1468,1470,1472,1474,1477,1479,1481,1483,1486,1489,1491,1493],{"date":219,"close":220},"2021-08-06",43.27000045776367,{"date":222,"close":223},"2021-08-13",40.459999084472656,{"date":225,"close":226},"2021-08-20",37.08000183105469,{"date":228,"close":229},"2021-08-27",41.34000015258789,{"date":231,"close":232},"2021-09-03",39.95000076293945,{"date":234,"close":235},"2021-09-10",40.040000915527344,{"date":237,"close":238},"2021-09-17",39.380001068115234,{"date":240,"close":241},"2021-09-24",36.900001525878906,{"date":243,"close":244},"2021-10-01",39.4900016784668,{"date":246,"close":247},"2021-10-08",39.81999969482422,{"date":249,"close":250},"2021-10-15",41.54999923706055,{"date":252,"close":253},"2021-10-22",41.720001220703125,{"date":255,"close":256},"2021-10-29",41.779998779296875,{"date":258,"close":259},"2021-11-05",43.36000061035156,{"date":261,"close":262},"2021-11-12",42.5,{"date":264,"close":265},"2021-11-19",38.09000015258789,{"date":267,"close":268},"2021-11-26",37.040000915527344,{"date":270,"close":271},"2021-12-03",35.52000045776367,{"date":273,"close":274},"2021-12-10",39.20000076293945,{"date":276,"close":277},"2021-12-17",38.59000015258789,{"date":279,"close":280},"2021-12-23",40.81999969482422,{"date":282,"close":283},"2021-12-31",39.61000061035156,{"date":285,"close":286},"2022-01-07",43.150001525878906,{"date":288,"close":289},"2022-01-14",46.58000183105469,{"date":291,"close":292},"2022-01-21",40.650001525878906,{"date":294,"close":295},"2022-01-28",39.150001525878906,{"date":297,"close":298},"2022-02-04",37.349998474121094,{"date":300,"close":301},"2022-02-11",37.02000045776367,{"date":303,"close":304},"2022-02-18",35.20000076293945,{"date":306,"close":307},"2022-02-25",31.969999313354492,{"date":309,"close":310},"2022-03-04",26.889999389648438,{"date":312,"close":313},"2022-03-11",33.099998474121094,{"date":315,"close":316},"2022-03-18",34.790000915527344,{"date":318,"close":319},"2022-03-25",31.93000030517578,{"date":321,"close":322},"2022-04-01",32.11000061035156,{"date":324,"close":325},"2022-04-08",27.610000610351562,{"date":327,"close":328},"2022-04-14",28.360000610351562,{"date":330,"close":331},"2022-04-22",23.920000076293945,{"date":333,"close":334},"2022-04-29",19.989999771118164,{"date":336,"close":337},"2022-05-06",25.40999984741211,{"date":339,"close":340},"2022-05-13",21.65999984741211,{"date":342,"close":343},"2022-05-20",26.049999237060547,{"date":345,"close":346},"2022-05-27",27.739999771118164,{"date":348,"close":349},"2022-06-03",29.610000610351562,{"date":351,"close":352},"2022-06-10",25.59000015258789,{"date":354,"close":355},"2022-06-17",17.520000457763672,{"date":357,"close":358},"2022-06-24",18.8700008392334,{"date":360,"close":361},"2022-07-01",18.209999084472656,{"date":363,"close":364},"2022-07-08",19.299999237060547,{"date":366,"close":367},"2022-07-15",17.950000762939453,{"date":369,"close":370},"2022-07-22",19.489999771118164,{"date":372,"close":373},"2022-07-29",22.760000228881836,{"date":375,"close":376},"2022-08-05",21.75,{"date":378,"close":379},"2022-08-12",23.399999618530273,{"date":381,"close":382},"2022-08-19",24.649999618530273,{"date":384,"close":385},"2022-08-26",24.18000030517578,{"date":387,"close":388},"2022-09-02",21.579999923706055,{"date":390,"close":391},"2022-09-09",19.770000457763672,{"date":393,"close":394},"2022-09-16",19.260000228881836,{"date":396,"close":397},"2022-09-23",16.280000686645508,{"date":399,"close":400},"2022-09-30",15.979999542236328,{"date":402,"close":403},"2022-10-07",16.959999084472656,{"date":405,"close":406},"2022-10-14",16.100000381469727,{"date":408,"close":409},"2022-10-21",19.25,{"date":411,"close":412},"2022-10-28",20.809999465942383,{"date":414,"close":415},"2022-11-04",21.469999313354492,{"date":417,"close":418},"2022-11-11",21.649999618530273,{"date":420,"close":421},"2022-11-18",19.469999313354492,{"date":423,"close":424},"2022-11-25",18.059999465942383,{"date":426,"close":427},"2022-12-02",18.469999313354492,{"date":429,"close":430},"2022-12-09",15.880000114440918,{"date":432,"close":433},"2022-12-16",16.139999389648438,{"date":435,"close":436},"2022-12-23",17.350000381469727,{"date":438,"close":439},"2022-12-30",19.440000534057617,{"date":441,"close":442},"2023-01-06",19.010000228881836,{"date":444,"close":445},"2023-01-13",21.809999465942383,{"date":447,"close":448},"2023-01-20",22.030000686645508,{"date":450,"close":451},"2023-01-27",21.34000015258789,{"date":453,"close":454},"2023-02-03",25.389999389648438,{"date":456,"close":457},"2023-02-10",25.110000610351562,{"date":459,"close":460},"2023-02-17",25.84000015258789,{"date":462,"close":463},"2023-02-24",25.1299991607666,{"date":465,"close":466},"2023-03-03",27.079999923706055,{"date":468,"close":469},"2023-03-10",23.25,{"date":471,"close":472},"2023-03-17",21.020000457763672,{"date":474,"close":475},"2023-03-24",20.209999084472656,{"date":477,"close":478},"2023-03-31",21.969999313354492,{"date":480,"close":481},"2023-04-06",20.079999923706055,{"date":483,"close":484},"2023-04-14",19.6299991607666,{"date":486,"close":475},"2023-04-21",{"date":488,"close":489},"2023-04-28",18.940000534057617,{"date":491,"close":492},"2023-05-05",18.59000015258789,{"date":494,"close":495},"2023-05-12",17.389999389648438,{"date":497,"close":498},"2023-05-19",17.270000457763672,{"date":500,"close":501},"2023-05-26",16.889999389648438,{"date":503,"close":504},"2023-06-02",18.1200008392334,{"date":506,"close":436},"2023-06-09",{"date":508,"close":509},"2023-06-16",15.869999885559082,{"date":511,"close":512},"2023-06-23",16.3700008392334,{"date":514,"close":515},"2023-06-30",17.760000228881836,{"date":517,"close":403},"2023-07-07",{"date":519,"close":520},"2023-07-14",17.979999542236328,{"date":522,"close":523},"2023-07-21",18.34000015258789,{"date":525,"close":526},"2023-07-28",18.290000915527344,{"date":528,"close":529},"2023-08-04",18.479999542236328,{"date":531,"close":532},"2023-08-11",21.559999465942383,{"date":534,"close":535},"2023-08-18",23.8700008392334,{"date":537,"close":538},"2023-08-25",22.93000030517578,{"date":540,"close":541},"2023-09-01",25.299999237060547,{"date":543,"close":544},"2023-09-08",26.469999313354492,{"date":546,"close":547},"2023-09-15",25.350000381469727,{"date":549,"close":550},"2023-09-22",24.079999923706055,{"date":552,"close":553},"2023-09-29",24.469999313354492,{"date":555,"close":556},"2023-10-06",21.790000915527344,{"date":558,"close":559},"2023-10-13",20.889999389648438,{"date":561,"close":562},"2023-10-20",19.799999237060547,{"date":564,"close":565},"2023-10-27",18.709999084472656,{"date":567,"close":568},"2023-11-03",17.100000381469727,{"date":570,"close":571},"2023-11-10",16.049999237060547,{"date":573,"close":509},"2023-11-17",{"date":575,"close":576},"2023-11-24",16.239999771118164,{"date":578,"close":579},"2023-12-01",16.56999969482422,{"date":581,"close":582},"2023-12-08",17.06999969482422,{"date":584,"close":585},"2023-12-15",18.510000228881836,{"date":587,"close":588},"2023-12-22",19,{"date":590,"close":591},"2023-12-29",18.81999969482422,{"date":593,"close":594},"2024-01-05",18.020000457763672,{"date":596,"close":597},"2024-01-12",16.690000534057617,{"date":599,"close":600},"2024-01-19",17.049999237060547,{"date":602,"close":603},"2024-01-26",17.34000015258789,{"date":605,"close":606},"2024-02-02",16.450000762939453,{"date":608,"close":609},"2024-02-09",17.899999618530273,{"date":611,"close":612},"2024-02-16",18.200000762939453,{"date":614,"close":403},"2024-02-23",{"date":616,"close":579},"2024-03-01",{"date":618,"close":619},"2024-03-08",17.1299991607666,{"date":621,"close":622},"2024-03-15",17.93000030517578,{"date":624,"close":625},"2024-03-22",18.700000762939453,{"date":627,"close":370},"2024-03-28",{"date":629,"close":630},"2024-04-05",18.93000030517578,{"date":632,"close":633},"2024-04-12",17.530000686645508,{"date":635,"close":636},"2024-04-19",17.020000457763672,{"date":638,"close":639},"2024-04-26",16.489999771118164,{"date":641,"close":642},"2024-05-03",13.640000343322754,{"date":644,"close":645},"2024-05-10",13.550000190734863,{"date":647,"close":648},"2024-05-17",13.100000381469727,{"date":650,"close":651},"2024-05-24",13.180000305175781,{"date":653,"close":654},"2024-05-31",12.989999771118164,{"date":656,"close":657},"2024-06-07",12.600000381469727,{"date":659,"close":660},"2024-06-14",14.430000305175781,{"date":662,"close":663},"2024-06-21",14.449999809265137,{"date":665,"close":666},"2024-06-28",14.420000076293945,{"date":668,"close":669},"2024-07-05",13.899999618530273,{"date":671,"close":672},"2024-07-12",14.550000190734863,{"date":674,"close":675},"2024-07-19",13.989999771118164,{"date":677,"close":678},"2024-07-26",14.079999923706055,{"date":680,"close":681},"2024-08-02",12.90999984741211,{"date":683,"close":684},"2024-08-09",11.489999771118164,{"date":686,"close":687},"2024-08-16",11.720000267028809,{"date":689,"close":690},"2024-08-23",11.899999618530273,{"date":692,"close":693},"2024-08-30",12.369999885559082,{"date":695,"close":696},"2024-09-06",10.9399995803833,{"date":698,"close":699},"2024-09-13",10.720000267028809,{"date":701,"close":681},"2024-09-20",{"date":703,"close":704},"2024-09-27",13,{"date":706,"close":707},"2024-10-04",13.3100004196167,{"date":709,"close":710},"2024-10-11",13.470000267028809,{"date":712,"close":713},"2024-10-18",12.970000267028809,{"date":715,"close":716},"2024-10-25",10.359999656677246,{"date":718,"close":719},"2024-11-01",9.869999885559082,{"date":721,"close":722},"2024-11-08",9.270000457763672,{"date":724,"close":725},"2024-11-15",8.020000457763672,{"date":727,"close":728},"2024-11-22",7.400000095367432,{"date":730,"close":731},"2024-11-29",8.050000190734863,{"date":733,"close":734},"2024-12-06",8.010000228881836,{"date":736,"close":728},"2024-12-13",{"date":738,"close":739},"2024-12-20",6.840000152587891,{"date":741,"close":742},"2024-12-27",7.059999942779541,{"date":744,"close":745},"2025-01-03",7.289999961853027,{"date":747,"close":728},"2025-01-10",{"date":749,"close":750},"2025-01-17",7.449999809265137,{"date":752,"close":753},"2025-01-24",7.309999942779541,{"date":755,"close":756},"2025-01-31",8.140000343322754,{"date":758,"close":759},"2025-02-07",7.920000076293945,{"date":761,"close":762},"2025-02-14",8.600000381469727,{"date":764,"close":765},"2025-02-21",8.4399995803833,{"date":767,"close":768},"2025-02-28",8.479999542236328,{"date":770,"close":771},"2025-03-07",8.25,{"date":773,"close":774},"2025-03-14",8.09000015258789,{"date":776,"close":777},"2025-03-21",8.770000457763672,{"date":779,"close":780},"2025-03-28",8.390000343322754,{"date":782,"close":783},"2025-04-04",7.019999980926514,{"date":785,"close":786},"2025-04-11",6.559999942779541,{"date":788,"close":789},"2025-04-17",6.46999979019165,{"date":791,"close":792},"2025-04-25",6.820000171661377,{"date":794,"close":795},"2025-05-02",7.380000114440918,{"date":797,"close":798},"2025-05-09",6.929999828338623,{"date":800,"close":798},"2025-05-16",{"date":802,"close":803},"2025-05-23",6.809999942779541,{"date":805,"close":806},"2025-05-30",6.460000038146973,{"date":808,"close":809},"2025-06-06",7.190000057220459,{"date":811,"close":812},"2025-06-13",7.869999885559082,{"date":814,"close":815},"2025-06-20",7.820000171661377,{"date":817,"close":818},"2025-06-27",8.15999984741211,{"date":820,"close":821},"2025-07-03",8.430000305175781,{"date":823,"close":824},"2025-07-11",8.520000457763672,{"date":826,"close":827},"2025-07-18",7.760000228881836,{"date":829,"close":830},"2025-07-25",8.510000228881836,{"date":832,"close":833},"2025-07-29",8.449999809265137,{"date":835,"close":836},"2025-07-30",8.170000076293945,{"date":838,"close":774},"2025-07-31",{"date":840,"close":841},"2025-08-01",7.789999961853027,{"date":843,"close":844},"2025-08-04",7.739999771118164,{"date":846,"close":847},"2025-08-05",8.1899995803833,{"date":849,"close":850},"2025-08-06",6.650000095367432,{"date":852,"close":853},"2025-08-07",6.190000057220459,{"date":855,"close":856},"2025-08-08",5.849999904632568,{"date":858,"close":859},"2025-08-11",6.099999904632568,{"date":861,"close":862},"2025-08-12",6.159999847412109,{"date":864,"close":865},"2025-08-13",6.260000228881836,{"date":867,"close":868},"2025-08-14",6.21999979019165,{"date":870,"close":871},"2025-08-15",6.230000019073486,{"date":873,"close":874},"2025-08-18",6.380000114440918,{"date":876,"close":877},"2025-08-19",6.5,{"date":879,"close":880},"2025-08-20",6.599999904632568,{"date":882,"close":883},"2025-08-21",6.619999885559082,{"date":885,"close":798},"2025-08-22",{"date":887,"close":888},"2025-08-25",6.789999961853027,{"date":890,"close":880},"2025-08-26",{"date":892,"close":893},"2025-08-27",6.550000190734863,{"date":895,"close":896},"2025-08-28",6.309999942779541,{"date":898,"close":899},"2025-08-29",6.699999809265137,{"date":901,"close":902},"2025-09-02",6.679999828338623,{"date":904,"close":905},"2025-09-03",6.690000057220459,{"date":907,"close":798},"2025-09-04",{"date":909,"close":910},"2025-09-05",7.090000152587891,{"date":912,"close":913},"2025-09-08",7.349999904632568,{"date":915,"close":916},"2025-09-09",7.119999885559082,{"date":918,"close":919},"2025-09-10",6.829999923706055,{"date":921,"close":922},"2025-09-11",7.03000020980835,{"date":924,"close":922},"2025-09-12",{"date":926,"close":927},"2025-09-15",7,{"date":929,"close":745},"2025-09-16",{"date":931,"close":932},"2025-09-17",7.46999979019165,{"date":934,"close":935},"2025-09-18",7.670000076293945,{"date":937,"close":932},"2025-09-19",{"date":939,"close":940},"2025-09-22",7.980000019073486,{"date":942,"close":943},"2025-09-23",8.420000076293945,{"date":945,"close":946},"2025-09-24",8.239999771118164,{"date":948,"close":847},"2025-09-25",{"date":950,"close":847},"2025-09-26",{"date":952,"close":953},"2025-09-29",8.329999923706055,{"date":955,"close":833},"2025-09-30",{"date":957,"close":958},"2025-10-01",8.569999694824219,{"date":960,"close":961},"2025-10-02",8.34000015258789,{"date":963,"close":964},"2025-10-03",8.109999656677246,{"date":966,"close":967},"2025-10-06",7.849999904632568,{"date":969,"close":844},"2025-10-07",{"date":971,"close":827},"2025-10-08",{"date":973,"close":731},"2025-10-09",{"date":975,"close":910},"2025-10-10",{"date":977,"close":978},"2025-10-13",7.260000228881836,{"date":980,"close":981},"2025-10-14",7.800000190734863,{"date":983,"close":984},"2025-10-15",7.610000133514404,{"date":986,"close":987},"2025-10-16",7.550000190734863,{"date":989,"close":990},"2025-10-17",7.25,{"date":992,"close":993},"2025-10-20",7.510000228881836,{"date":995,"close":996},"2025-10-21",7.579999923706055,{"date":998,"close":999},"2025-10-22",7.659999847412109,{"date":1001,"close":1002},"2025-10-23",8.180000305175781,{"date":1004,"close":943},"2025-10-24",{"date":1006,"close":1007},"2025-10-27",8.5,{"date":1009,"close":1010},"2025-10-28",8.489999771118164,{"date":1012,"close":1013},"2025-10-29",8.539999961853027,{"date":1015,"close":1016},"2025-10-30",8.460000038146973,{"date":1018,"close":1019},"2025-10-31",8.0600004196167,{"date":1021,"close":734},"2025-11-03",{"date":1023,"close":1024},"2025-11-04",7.679999828338623,{"date":1026,"close":1027},"2025-11-05",6.25,{"date":1029,"close":853},"2025-11-06",{"date":1031,"close":1032},"2025-11-07",6.039999961853027,{"date":1034,"close":1035},"2025-11-10",6.139999866485596,{"date":1037,"close":1038},"2025-11-11",6.119999885559082,{"date":1040,"close":1041},"2025-11-12",6.289999961853027,{"date":1043,"close":1044},"2025-11-13",5.869999885559082,{"date":1046,"close":1044},"2025-11-14",{"date":1048,"close":1049},"2025-11-17",5.71999979019165,{"date":1051,"close":1052},"2025-11-18",5.739999771118164,{"date":1054,"close":1055},"2025-11-19",5.53000020980835,{"date":1057,"close":1058},"2025-11-20",5.630000114440918,{"date":1060,"close":1061},"2025-11-21",5.650000095367432,{"date":1063,"close":1064},"2025-11-24",5.809999942779541,{"date":1066,"close":1067},"2025-11-25",6.179999828338623,{"date":1069,"close":1070},"2025-11-26",6.090000152587891,{"date":1072,"close":1073},"2025-11-28",6.210000038146973,{"date":1075,"close":1076},"2025-12-01",6.010000228881836,{"date":1078,"close":1079},"2025-12-02",5.880000114440918,{"date":1081,"close":1082},"2025-12-03",6.360000133514404,{"date":1084,"close":1073},"2025-12-04",{"date":1086,"close":1087},"2025-12-05",6.320000171661377,{"date":1089,"close":896},"2025-12-08",{"date":1091,"close":899},"2025-12-09",{"date":1093,"close":1094},"2025-12-10",6.78000020980835,{"date":1096,"close":1097},"2025-12-11",6.769999980926514,{"date":1099,"close":850},"2025-12-12",{"date":1101,"close":1102},"2025-12-15",6.389999866485596,{"date":1104,"close":1067},"2025-12-16",{"date":1106,"close":868},"2025-12-17",{"date":1108,"close":1102},"2025-12-18",{"date":1110,"close":1111},"2025-12-19",6.400000095367432,{"date":1113,"close":1114},"2025-12-22",6.53000020980835,{"date":1116,"close":1117},"2025-12-23",6.739999771118164,{"date":1119,"close":1120},"2025-12-24",6.590000152587891,{"date":1122,"close":1123},"2025-12-26",6.670000076293945,{"date":1125,"close":899},"2025-12-29",{"date":1127,"close":1128},"2025-12-30",6.800000190734863,{"date":1130,"close":905},"2025-12-31",{"date":1132,"close":1133},"2026-01-02",6.849999904632568,{"date":1135,"close":1136},"2026-01-05",7.010000228881836,{"date":1138,"close":1136},"2026-01-06",{"date":1140,"close":1141},"2026-01-07",6.909999847412109,{"date":1143,"close":1144},"2026-01-08",7.239999771118164,{"date":1146,"close":795},"2026-01-09",{"date":1148,"close":1149},"2026-01-12",7.409999847412109,{"date":1151,"close":734},"2026-01-13",{"date":1153,"close":765},"2026-01-14",{"date":1155,"close":1156},"2026-01-15",8.609999656677246,{"date":1158,"close":765},"2026-01-16",{"date":1160,"close":1161},"2026-01-20",8.380000114440918,{"date":1163,"close":1164},"2026-01-21",8.859999656677246,{"date":1166,"close":1167},"2026-01-22",8.789999961853027,{"date":1169,"close":958},"2026-01-23",{"date":1171,"close":1010},"2026-01-26",{"date":1173,"close":1174},"2026-01-27",8.869999885559082,{"date":1176,"close":1177},"2026-01-28",8.729999542236328,{"date":1179,"close":1180},"2026-01-29",8.970000267028809,{"date":1182,"close":762},"2026-01-30",{"date":1184,"close":1013},"2026-02-02",{"date":1186,"close":1187},"2026-02-03",8.579999923706055,{"date":1189,"close":762},"2026-02-04",{"date":1191,"close":967},"2026-02-05",{"date":1193,"close":1194},"2026-02-06",8.149999618530273,{"date":1196,"close":958},"2026-02-09",{"date":1198,"close":768},"2026-02-10",{"date":1200,"close":762},"2026-02-11",{"date":1202,"close":1161},"2026-02-12",{"date":1204,"close":1010},"2026-02-13",{"date":1206,"close":1016},"2026-02-17",{"date":1208,"close":1209},"2026-02-18",8.550000190734863,{"date":1211,"close":1212},"2026-02-19",8.6899995803833,{"date":1214,"close":1209},"2026-02-20",{"date":1216,"close":1217},"2026-02-23",8.710000038146973,{"date":1219,"close":1220},"2026-02-24",5.840000152587891,{"date":1222,"close":1102},"2026-02-25",{"date":1224,"close":1225},"2026-02-26",5.860000133514404,{"date":1227,"close":1228},"2026-02-27",5.889999866485596,{"date":1230,"close":1044},"2026-03-02",{"date":1232,"close":1233},"2026-03-03",5.590000152587891,{"date":1235,"close":1236},"2026-03-04",5.690000057220459,{"date":1238,"close":1239},"2026-03-05",5.599999904632568,{"date":1241,"close":1242},"2026-03-06",5.429999828338623,{"date":1244,"close":1245},"2026-03-09",5.260000228881836,{"date":1247,"close":1248},"2026-03-10",5.119999885559082,{"date":1250,"close":1251},"2026-03-11",4.900000095367432,{"date":1253,"close":1254},"2026-03-12",4.860000133514404,{"date":1256,"close":1257},"2026-03-13",4.730000019073486,{"date":1259,"close":1260},"2026-03-16",4.840000152587891,{"date":1262,"close":1263},"2026-03-17",5.039999961853027,{"date":1265,"close":1251},"2026-03-18",{"date":1267,"close":1268},"2026-03-19",4.849999904632568,{"date":1270,"close":1271},"2026-03-20",4.75,{"date":1273,"close":1254},"2026-03-23",{"date":1275,"close":1276},"2026-03-24",4.889999866485596,{"date":1278,"close":1279},"2026-03-25",5.010000228881836,{"date":1281,"close":1282},"2026-03-26",5.230000019073486,{"date":1284,"close":1285},"2026-03-27",5.199999809265137,{"date":1287,"close":1288},"2026-03-30",5.079999923706055,{"date":1290,"close":1291},"2026-03-31",5.210000038146973,{"date":1293,"close":1294},"2026-04-01",5.289999961853027,{"date":1296,"close":1297},"2026-04-02",5.550000190734863,{"date":1299,"close":1300},"2026-04-06",5.460000038146973,{"date":1302,"close":1303},"2026-04-07",5.420000076293945,{"date":1305,"close":1306},"2026-04-08",5.300000190734863,{"date":1308,"close":1309},"2026-04-09",5.190000057220459,{"date":1311,"close":1312},"2026-04-10",5.090000152587891,{"date":1314,"close":1285},"2026-04-13",{"date":1316,"close":1317},"2026-04-14",5.309999942779541,{"date":1319,"close":1320},"2026-04-15",5.340000152587891,{"date":1322,"close":1323},"2026-04-16",5.349999904632568,{"date":1325,"close":1326},"2026-04-17",5.179999828338623,{"date":1328,"close":1329},"2026-04-20",5.28000020980835,{"date":1331,"close":1323},"2026-04-21",{"date":1333,"close":1236},"2026-04-22",{"date":177,"close":1061},{"date":1336,"close":1337},"2026-04-24",6.409999847412109,{"date":1339,"close":1340},"2026-04-27",6.449999809265137,{"date":1342,"close":1102},"2026-04-28",{"date":1344,"close":1041},"2026-04-29",{"date":1346,"close":1067},"2026-04-30",{"date":1348,"close":1349},"2026-05-01",8.40999984741211,{"date":1351,"close":827},"2026-05-04",{"date":1353,"close":1354},"2026-05-05",7.639999866485596,{"date":1356,"close":1357},"2026-05-06",7.389999866485596,{"date":1359,"close":1360},"2026-05-07",7.329999923706055,{"date":1362,"close":1363},"2026-05-08",7.440000057220459,{"date":1365,"close":809},"2026-05-11",{"date":1367,"close":993},"2026-05-12",{"date":77,"close":795},{"date":1370,"close":1371},"2026-05-14",7.369999885559082,{"date":1373,"close":798},"2026-05-15",{"date":1375,"close":916},"2026-05-18",{"date":1377,"close":798},"2026-05-19",{"date":1379,"close":1380},"2026-05-20",6.940000057220459,{"date":1382,"close":1133},"2026-05-21",{"date":1384,"close":1385},"2026-05-22",6.900000095367432,{"date":1387,"close":1388},"2026-05-26",7.230000019073486,{"date":1390,"close":1391},"2026-05-27",7.159999847412109,{"date":66,"close":990},{"date":1394,"close":803},"2026-05-29",{"date":1396,"close":1094},"2026-06-01",{"date":1398,"close":1128},"2026-06-02",{"date":1400,"close":1401},"2026-06-03",6.710000038146973,{"date":1403,"close":1404},"2026-06-04",6.75,{"date":1406,"close":1117},"2026-06-05",{"date":1408,"close":927},"2026-06-08",{"date":1410,"close":803},"2026-06-09",{"date":1412,"close":1413},"2026-06-10",6.889999866485596,{"date":1415,"close":1416},"2026-06-11",7.050000190734863,{"date":1418,"close":1419},"2026-06-12",7.09499979019165,{"date":1421,"close":1385},"2026-06-15",{"date":1423,"close":1385},"2026-06-16",{"date":1425,"close":1426},"2026-06-17",7.130000114440918,{"date":1428,"close":922},"2026-06-18",{"date":1430,"close":1431},"2026-06-22",7.039999961853027,{"date":1433,"close":850},"2026-06-23",{"date":1435,"close":1436},"2026-06-24",6.199999809265137,{"date":1438,"close":1439},"2026-06-25",6.03000020980835,{"date":1441,"close":1442},"2026-06-26",6.050000190734863,{"date":1444,"close":1445},"2026-06-29",5.909999847412109,{"date":1447,"close":1064},"2026-06-30",{"date":45,"close":865},{"date":1450,"close":1038},"2026-07-02",{"date":1452,"close":1453},"2026-07-06",6.340000152587891,{"date":1455,"close":1456},"2026-07-07",6.269999980926514,{"date":1458,"close":1027},"2026-07-08",{"date":1460,"close":1111},"2026-07-09",{"date":1462,"close":789},"2026-07-10",{"date":1464,"close":893},"2026-07-13",{"date":1466,"close":1467},"2026-07-14",6.489999771118164,{"date":1469,"close":1087},"2026-07-15",{"date":1471,"close":1456},"2026-07-16",{"date":1473,"close":865},"2026-07-17",{"date":1475,"close":1476},"2026-07-20",6.239999771118164,{"date":1478,"close":1111},"2026-07-21",{"date":1480,"close":880},"2026-07-22",{"date":1482,"close":862},"2026-07-23",{"date":1484,"close":1485},"2026-07-24",5.929999828338623,{"date":1487,"close":1488},"2026-07-27",5.710000038146973,{"date":1490,"close":1300},"2026-07-28",{"date":1492,"close":1303},"2026-07-29",{"date":175,"close":865},{"count":179,"fetchedAt":1495,"source":170},"2026-08-01T06:04:37.591Z",1785564277517]