[{"data":1,"prerenderedAt":1591},["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-CRI":25,"$fwDp6Vx2heAGwB7LCeNjG6uHV5imXI0kjdZWM-cwqeaU":26,"ticker-mcap-CRI":185,"ticker-profile-CRI":195,"ticker-earnings-CRI":209,"ticker-congress-CRI":213},{"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":181},{"identity":28,"transactions":33,"sectorSlug":161,"relatedTickers":162},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1060822","CARTERS INC","Manufacturing","CRI",[34,47,51,61,70,78,82,86,93,98,102,106,112,117,122,134,143,149,157],{"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":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-17T00:00:00.000Z","0001060822-26-000105-0","4","John Sharon Price","CEO & President","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1578217\u002F000106082226000105\u002F0001060822-26-000105-index.htm",62204,"A","2026-06-15","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":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":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001060822-26-000105-1",93302,155506,{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":40,"transactionDate":59,"intentLabel":60,"signalQuality":46},"2026-06-15T00:00:00.000Z","0001060822-26-000101-0","Westenberger Richard F.","CFO & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1454329\u002F000106082226000101\u002F0001060822-26-000101-index.htm",250,175250,"2026-06-12","Disposition",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":43,"transactionDate":69,"intentLabel":45,"signalQuality":46},"2026-06-08T00:00:00.000Z","0001060822-26-000099-0","Eagle Jevin","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497128\u002F000106082226000099\u002F0001060822-26-000099-index.htm",12.0659,27020.391,"2026-06-05",{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":77,"intentLabel":45,"signalQuality":46},"2026-05-15T00:00:00.000Z","0001060822-26-000093-0","Black Jeffrey Harry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805644\u002F000106082226000093\u002F0001060822-26-000093-index.htm",4266,17303,"2026-05-14",{"cik":29,"filedAt":71,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":77,"intentLabel":45,"signalQuality":46},"0001060822-26-000091-0","Stahl Stephanie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584473\u002F000106082226000091\u002F0001060822-26-000091-index.htm",{"cik":29,"filedAt":71,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":75,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":77,"intentLabel":45,"signalQuality":46},"0001060822-26-000089-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497128\u002F000106082226000089\u002F0001060822-26-000089-index.htm",27008.3251,{"cik":29,"filedAt":71,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":43,"transactionDate":77,"intentLabel":45,"signalQuality":46},"0001060822-26-000079-0","Robinson Antonio","Chf Admin & Comp Ofc Corp Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805609\u002F000106082226000079\u002F0001060822-26-000079-index.htm",4444,61066,{"cik":29,"filedAt":71,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":75,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":77,"intentLabel":45,"signalQuality":46},"0001060822-26-000087-0","PRICE GRETCHEN W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1212584\u002F000106082226000087\u002F0001060822-26-000087-index.htm",21741,{"cik":29,"filedAt":71,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":77,"intentLabel":45,"signalQuality":46},"0001060822-26-000081-0","RAUCH STACEY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511425\u002F000106082226000081\u002F0001060822-26-000081-index.htm",{"cik":29,"filedAt":71,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":77,"intentLabel":45,"signalQuality":46},"0001060822-26-000083-0","Anderson Rochester Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1930181\u002F000106082226000083\u002F0001060822-26-000083-index.htm",{"cik":29,"filedAt":71,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":43,"transactionDate":77,"intentLabel":45,"signalQuality":46},"0001060822-26-000077-0","Interim CEO & PRES., CFO & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1454329\u002F000106082226000077\u002F0001060822-26-000077-index.htm",4710,175500,{"cik":29,"filedAt":71,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":75,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":43,"transactionDate":77,"intentLabel":45,"signalQuality":46},"0001060822-26-000095-0","Hipp Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732778\u002F000106082226000095\u002F0001060822-26-000095-index.htm",21184,{"cik":29,"filedAt":71,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":75,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":43,"transactionDate":77,"intentLabel":45,"signalQuality":46},"0001060822-26-000085-0","Borgen Luis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488660\u002F000106082226000085\u002F0001060822-26-000085-index.htm",17671,{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":46},"2026-04-06T00:00:00.000Z","0001060822-26-000066-0","Palladini Douglas C",35.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063978\u002F000106082226000066\u002F0001060822-26-000066-index.htm",10957,343211,393465.86999999994,"F","2026-04-03","Tax withholding",{"cik":29,"filedAt":135,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":131,"transactionDate":142,"intentLabel":133,"signalQuality":46},"2026-04-02T00:00:00.000Z","0001060822-26-000063-0",35.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805609\u002F000106082226000063\u002F0001060822-26-000063-index.htm",543,56622,19325.370000000003,"2026-04-01",{"cik":29,"filedAt":135,"filingId":144,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":131,"transactionDate":142,"intentLabel":133,"signalQuality":46},"0001060822-26-000064-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1454329\u002F000106082226000064\u002F0001060822-26-000064-index.htm",1085,170790,38615.15,{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":43,"transactionDate":156,"intentLabel":45,"signalQuality":46},"2026-03-30T00:00:00.000Z","0001060822-26-000055-0","Borenstein Hali","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795710\u002F000106082226000055\u002F0001060822-26-000055-index.htm",13.2684,17020.3251,"2026-03-27",{"cik":29,"filedAt":150,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":154,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":43,"transactionDate":156,"intentLabel":45,"signalQuality":46},"0001060822-26-000056-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497128\u002F000106082226000056\u002F0001060822-26-000056-index.htm",22742.3251,"manufacturing",[163,166,169,172,175,178],{"ticker":164,"issuerName":165},"HSY","HERSHEY CO",{"ticker":167,"issuerName":168},"ANET","Arista Networks, Inc.",{"ticker":170,"issuerName":171},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":173,"issuerName":174},"TDG","TransDigm Group INC",{"ticker":176,"issuerName":177},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":179,"issuerName":180},"CIEN","CIENA CORP",{"count":182,"fetchedAt":183,"source":184},19,"2026-08-01T06:05:02.075Z","sqlite",{"data":186,"meta":192},{"value":187,"quality":188,"closeDate":189,"ageDays":190,"sharesAsOf":191},1392565955.1672897,"fresh","2026-07-30",2,"2026-04-27",{"count":193,"fetchedAt":194,"source":184},1,"2026-08-01T06:05:02.077Z",{"data":196,"meta":208},{"ticker":32,"ceo":197,"industry":198,"fullTimeEmployees":199,"ipoDate":200,"country":201,"state":202,"city":203,"website":204,"exchangeShort":25,"marketCap":25,"beta":205,"range52w":206,"fetchedAt":207},"Sharon Price John","Specialty Retail",15400,"2003-10-24","US","GA","Atlanta","http:\u002F\u002Fwww.carters.com",0.85,"23.38-44.44","2026-07-17T14:05:01.701Z",{"count":193,"fetchedAt":194,"source":184},{"data":210,"meta":212},{"ticker":32,"points":211},[],{"count":193,"fetchedAt":194,"source":184},{"data":214,"meta":1589},{"congressTrades":215,"insiderTrades":216,"priceHistory":236,"ticker":32},[],[217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235],{"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":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":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":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":40,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":43,"transactionDate":69},{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":77},{"cik":29,"filedAt":71,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":77},{"cik":29,"filedAt":71,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":75,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":77},{"cik":29,"filedAt":71,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":43,"transactionDate":77},{"cik":29,"filedAt":71,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":75,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":77},{"cik":29,"filedAt":71,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":77},{"cik":29,"filedAt":71,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":77},{"cik":29,"filedAt":71,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":43,"transactionDate":77},{"cik":29,"filedAt":71,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":75,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":43,"transactionDate":77},{"cik":29,"filedAt":71,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":75,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":43,"transactionDate":77},{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":39,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":135,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":131,"transactionDate":142},{"cik":29,"filedAt":135,"filingId":144,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":137,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":131,"transactionDate":142},{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":43,"transactionDate":156},{"cik":29,"filedAt":150,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":154,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":43,"transactionDate":156},[237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,509,512,515,518,521,524,527,529,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,966,969,972,975,977,980,983,986,988,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1171,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1350,1353,1356,1358,1360,1363,1365,1368,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1442,1445,1448,1451,1454,1457,1459,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1490,1493,1496,1498,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587],{"date":238,"close":239},"2021-08-06",102.25,{"date":241,"close":242},"2021-08-13",105.31999969482422,{"date":244,"close":245},"2021-08-20",105.69999694824219,{"date":247,"close":248},"2021-08-27",103.63999938964844,{"date":250,"close":251},"2021-09-03",101.16000366210938,{"date":253,"close":254},"2021-09-10",102.27999877929688,{"date":256,"close":257},"2021-09-17",96.44999694824219,{"date":259,"close":260},"2021-09-24",97.61000061035156,{"date":262,"close":263},"2021-10-01",99.48999786376953,{"date":265,"close":266},"2021-10-08",93.94000244140625,{"date":268,"close":269},"2021-10-15",98.61000061035156,{"date":271,"close":272},"2021-10-22",103,{"date":274,"close":275},"2021-10-29",98.5199966430664,{"date":277,"close":278},"2021-11-05",104.18000030517578,{"date":280,"close":281},"2021-11-12",109.18000030517578,{"date":283,"close":284},"2021-11-19",106.8499984741211,{"date":286,"close":287},"2021-11-26",102.56999969482422,{"date":289,"close":290},"2021-12-03",102.2300033569336,{"date":292,"close":293},"2021-12-10",106.45999908447266,{"date":295,"close":296},"2021-12-17",104.47000122070312,{"date":298,"close":299},"2021-12-23",98.70999908447266,{"date":301,"close":302},"2021-12-31",101.22000122070312,{"date":304,"close":305},"2022-01-07",98.58999633789062,{"date":307,"close":308},"2022-01-14",96.33000183105469,{"date":310,"close":311},"2022-01-21",91.44000244140625,{"date":313,"close":314},"2022-01-28",92.1500015258789,{"date":316,"close":317},"2022-02-04",89,{"date":319,"close":320},"2022-02-11",92.48999786376953,{"date":322,"close":323},"2022-02-18",88.4800033569336,{"date":325,"close":326},"2022-02-25",96.91000366210938,{"date":328,"close":329},"2022-03-04",95,{"date":331,"close":332},"2022-03-11",92.97000122070312,{"date":334,"close":335},"2022-03-18",96.73999786376953,{"date":337,"close":338},"2022-03-25",94.62999725341797,{"date":340,"close":341},"2022-04-01",89.20999908447266,{"date":343,"close":344},"2022-04-08",88.7300033569336,{"date":346,"close":347},"2022-04-14",89.69999694824219,{"date":349,"close":350},"2022-04-22",89.9800033569336,{"date":352,"close":353},"2022-04-29",84.23999786376953,{"date":355,"close":356},"2022-05-06",80.30000305175781,{"date":358,"close":359},"2022-05-13",82.7300033569336,{"date":361,"close":362},"2022-05-20",75.44999694824219,{"date":364,"close":365},"2022-05-27",77.23999786376953,{"date":367,"close":368},"2022-06-03",78.70999908447266,{"date":370,"close":371},"2022-06-10",72.29000091552734,{"date":373,"close":374},"2022-06-17",69.7699966430664,{"date":376,"close":377},"2022-06-24",74.7300033569336,{"date":379,"close":380},"2022-07-01",70.80000305175781,{"date":382,"close":383},"2022-07-08",74.63999938964844,{"date":385,"close":386},"2022-07-15",78.06999969482422,{"date":388,"close":389},"2022-07-22",80.25,{"date":391,"close":392},"2022-07-29",81.4800033569336,{"date":394,"close":395},"2022-08-05",81.7300033569336,{"date":397,"close":398},"2022-08-12",83.88999938964844,{"date":400,"close":401},"2022-08-19",81.79000091552734,{"date":403,"close":404},"2022-08-26",76.94000244140625,{"date":406,"close":407},"2022-09-02",72.73999786376953,{"date":409,"close":410},"2022-09-09",76.76000213623047,{"date":412,"close":413},"2022-09-16",71.58000183105469,{"date":415,"close":416},"2022-09-23",68.73999786376953,{"date":418,"close":419},"2022-09-30",65.52999877929688,{"date":421,"close":422},"2022-10-07",72.11000061035156,{"date":424,"close":425},"2022-10-14",72,{"date":427,"close":428},"2022-10-21",73.94999694824219,{"date":430,"close":431},"2022-10-28",69.80999755859375,{"date":433,"close":434},"2022-11-04",65.1500015258789,{"date":436,"close":437},"2022-11-11",73.19000244140625,{"date":439,"close":440},"2022-11-18",74.87000274658203,{"date":442,"close":443},"2022-11-25",75.12999725341797,{"date":445,"close":446},"2022-12-02",73.13999938964844,{"date":448,"close":449},"2022-12-09",71.79000091552734,{"date":451,"close":452},"2022-12-16",69.30999755859375,{"date":454,"close":455},"2022-12-23",73.36000061035156,{"date":457,"close":458},"2022-12-30",74.61000061035156,{"date":460,"close":461},"2023-01-06",79.02999877929688,{"date":463,"close":464},"2023-01-13",83.7699966430664,{"date":466,"close":467},"2023-01-20",81.37000274658203,{"date":469,"close":470},"2023-01-27",81.31999969482422,{"date":472,"close":473},"2023-02-03",84.26000213623047,{"date":475,"close":476},"2023-02-10",77.4000015258789,{"date":478,"close":479},"2023-02-17",77.83999633789062,{"date":481,"close":482},"2023-02-24",73.81999969482422,{"date":484,"close":485},"2023-03-03",75.2300033569336,{"date":487,"close":488},"2023-03-10",70.0199966430664,{"date":490,"close":491},"2023-03-17",70.19000244140625,{"date":493,"close":494},"2023-03-24",69.91000366210938,{"date":496,"close":497},"2023-03-31",71.91999816894531,{"date":499,"close":500},"2023-04-06",70.30000305175781,{"date":502,"close":503},"2023-04-14",70.13999938964844,{"date":505,"close":506},"2023-04-21",71.33000183105469,{"date":508,"close":374},"2023-04-28",{"date":510,"close":511},"2023-05-05",68.8499984741211,{"date":513,"close":514},"2023-05-12",64.83000183105469,{"date":516,"close":517},"2023-05-19",63.029998779296875,{"date":519,"close":520},"2023-05-26",62.599998474121094,{"date":522,"close":523},"2023-06-02",63.27000045776367,{"date":525,"close":526},"2023-06-09",67.0999984741211,{"date":528,"close":374},"2023-06-16",{"date":530,"close":434},"2023-06-23",{"date":532,"close":533},"2023-06-30",72.5999984741211,{"date":535,"close":536},"2023-07-07",71.33999633789062,{"date":538,"close":539},"2023-07-14",73.5199966430664,{"date":541,"close":542},"2023-07-21",75.02999877929688,{"date":544,"close":545},"2023-07-28",75.5199966430664,{"date":547,"close":548},"2023-08-04",75.38999938964844,{"date":550,"close":551},"2023-08-11",73.37000274658203,{"date":553,"close":554},"2023-08-18",71.5199966430664,{"date":556,"close":557},"2023-08-25",68.69000244140625,{"date":559,"close":560},"2023-09-01",70.93000030517578,{"date":562,"close":563},"2023-09-08",65.69000244140625,{"date":565,"close":566},"2023-09-15",69.26000213623047,{"date":568,"close":569},"2023-09-22",68.37999725341797,{"date":571,"close":572},"2023-09-29",69.1500015258789,{"date":574,"close":575},"2023-10-06",65.66999816894531,{"date":577,"close":578},"2023-10-13",65.68000030517578,{"date":580,"close":581},"2023-10-20",67.05999755859375,{"date":583,"close":584},"2023-10-27",64.33000183105469,{"date":586,"close":587},"2023-11-03",70.33000183105469,{"date":589,"close":590},"2023-11-10",68.55999755859375,{"date":592,"close":593},"2023-11-17",70.61000061035156,{"date":595,"close":596},"2023-11-24",67.69999694824219,{"date":598,"close":599},"2023-12-01",70.30999755859375,{"date":601,"close":602},"2023-12-08",72.66999816894531,{"date":604,"close":605},"2023-12-15",73.83999633789062,{"date":607,"close":608},"2023-12-22",74.41999816894531,{"date":610,"close":611},"2023-12-29",74.88999938964844,{"date":613,"close":614},"2024-01-05",74.4000015258789,{"date":616,"close":617},"2024-01-12",72.7300033569336,{"date":619,"close":620},"2024-01-19",73.19999694824219,{"date":622,"close":623},"2024-01-26",76.30999755859375,{"date":625,"close":626},"2024-02-02",76.41999816894531,{"date":628,"close":629},"2024-02-09",81.20999908447266,{"date":631,"close":632},"2024-02-16",81.4000015258789,{"date":634,"close":635},"2024-02-23",81.56999969482422,{"date":637,"close":638},"2024-03-01",80.4000015258789,{"date":640,"close":641},"2024-03-08",83.25,{"date":643,"close":644},"2024-03-15",86.02999877929688,{"date":646,"close":647},"2024-03-22",83.3499984741211,{"date":649,"close":650},"2024-03-28",84.68000030517578,{"date":652,"close":653},"2024-04-05",75.81999969482422,{"date":655,"close":656},"2024-04-12",73.08999633789062,{"date":658,"close":659},"2024-04-19",71.75,{"date":661,"close":662},"2024-04-26",70.01000213623047,{"date":664,"close":665},"2024-05-03",70.1500015258789,{"date":667,"close":668},"2024-05-10",69.05000305175781,{"date":670,"close":671},"2024-05-17",68.66000366210938,{"date":673,"close":674},"2024-05-24",65.91000366210938,{"date":676,"close":677},"2024-05-31",68.4000015258789,{"date":679,"close":680},"2024-06-07",67,{"date":682,"close":683},"2024-06-14",64.05000305175781,{"date":685,"close":686},"2024-06-21",65.16999816894531,{"date":688,"close":689},"2024-06-28",61.970001220703125,{"date":691,"close":692},"2024-07-05",61.59000015258789,{"date":694,"close":695},"2024-07-12",61.79999923706055,{"date":697,"close":698},"2024-07-19",62.810001373291016,{"date":700,"close":701},"2024-07-26",57.2599983215332,{"date":703,"close":704},"2024-08-02",58.38999938964844,{"date":706,"close":707},"2024-08-09",62.630001068115234,{"date":709,"close":710},"2024-08-16",63.79999923706055,{"date":712,"close":713},"2024-08-23",66.2699966430664,{"date":715,"close":716},"2024-08-30",65.9000015258789,{"date":718,"close":719},"2024-09-06",67.80999755859375,{"date":721,"close":722},"2024-09-13",71.04000091552734,{"date":724,"close":725},"2024-09-20",67.06999969482422,{"date":727,"close":728},"2024-09-27",66.66000366210938,{"date":730,"close":731},"2024-10-04",64.7699966430664,{"date":733,"close":734},"2024-10-11",61.83000183105469,{"date":736,"close":737},"2024-10-18",67.4800033569336,{"date":739,"close":740},"2024-10-25",56.95000076293945,{"date":742,"close":743},"2024-11-01",54.02000045776367,{"date":745,"close":746},"2024-11-08",50.33000183105469,{"date":748,"close":749},"2024-11-15",52.84000015258789,{"date":751,"close":752},"2024-11-22",53.970001220703125,{"date":754,"close":755},"2024-11-29",54.56999969482422,{"date":757,"close":758},"2024-12-06",54.84000015258789,{"date":760,"close":761},"2024-12-13",55.689998626708984,{"date":763,"close":764},"2024-12-20",55.63999938964844,{"date":766,"close":767},"2024-12-27",54.43000030517578,{"date":769,"close":770},"2025-01-03",54.369998931884766,{"date":772,"close":773},"2025-01-10",51.77000045776367,{"date":775,"close":776},"2025-01-17",53.560001373291016,{"date":778,"close":779},"2025-01-24",54.130001068115234,{"date":781,"close":782},"2025-01-31",53.91999816894531,{"date":784,"close":785},"2025-02-07",50.400001525878906,{"date":787,"close":788},"2025-02-14",52.880001068115234,{"date":790,"close":791},"2025-02-21",52.04999923706055,{"date":793,"close":794},"2025-02-28",41.27000045776367,{"date":796,"close":797},"2025-03-07",41.529998779296875,{"date":799,"close":800},"2025-03-14",39.790000915527344,{"date":802,"close":803},"2025-03-21",40.88999938964844,{"date":805,"close":806},"2025-03-28",40.459999084472656,{"date":808,"close":809},"2025-04-04",37.18000030517578,{"date":811,"close":809},"2025-04-11",{"date":813,"close":814},"2025-04-17",36.369998931884766,{"date":816,"close":817},"2025-04-25",33.869998931884766,{"date":819,"close":820},"2025-05-02",34.959999084472656,{"date":822,"close":823},"2025-05-09",34.150001525878906,{"date":825,"close":826},"2025-05-16",37.09000015258789,{"date":828,"close":829},"2025-05-23",31.389999389648438,{"date":831,"close":832},"2025-05-30",31.3700008392334,{"date":834,"close":835},"2025-06-06",31.790000915527344,{"date":837,"close":838},"2025-06-13",31.139999389648438,{"date":840,"close":841},"2025-06-20",30.780000686645508,{"date":843,"close":844},"2025-06-27",30.049999237060547,{"date":846,"close":847},"2025-07-03",31.489999771118164,{"date":849,"close":850},"2025-07-11",32.84000015258789,{"date":852,"close":853},"2025-07-18",30.420000076293945,{"date":855,"close":856},"2025-07-25",26.299999237060547,{"date":858,"close":859},"2025-07-29",25.59000015258789,{"date":861,"close":862},"2025-07-30",24.65999984741211,{"date":864,"close":865},"2025-07-31",24.239999771118164,{"date":867,"close":868},"2025-08-01",23.649999618530273,{"date":870,"close":871},"2025-08-04",24.770000457763672,{"date":873,"close":874},"2025-08-05",25.290000915527344,{"date":876,"close":877},"2025-08-06",25.350000381469727,{"date":879,"close":880},"2025-08-07",25.700000762939453,{"date":882,"close":883},"2025-08-08",25.360000610351562,{"date":885,"close":886},"2025-08-11",24.020000457763672,{"date":888,"close":889},"2025-08-12",24.8799991607666,{"date":891,"close":892},"2025-08-13",26.170000076293945,{"date":894,"close":895},"2025-08-14",26.290000915527344,{"date":897,"close":898},"2025-08-15",26.06999969482422,{"date":900,"close":901},"2025-08-18",25.690000534057617,{"date":903,"close":904},"2025-08-19",25.559999465942383,{"date":906,"close":907},"2025-08-20",25.440000534057617,{"date":909,"close":910},"2025-08-21",25.31999969482422,{"date":912,"close":895},"2025-08-22",{"date":914,"close":915},"2025-08-25",26.670000076293945,{"date":917,"close":918},"2025-08-26",26.899999618530273,{"date":920,"close":921},"2025-08-27",28.229999542236328,{"date":923,"close":924},"2025-08-28",28.299999237060547,{"date":926,"close":927},"2025-08-29",28.559999465942383,{"date":929,"close":930},"2025-09-02",29.020000457763672,{"date":932,"close":933},"2025-09-03",28.6299991607666,{"date":935,"close":936},"2025-09-04",28.6200008392334,{"date":938,"close":939},"2025-09-05",28.739999771118164,{"date":941,"close":942},"2025-09-08",28.899999618530273,{"date":944,"close":945},"2025-09-09",28.940000534057617,{"date":947,"close":948},"2025-09-10",28.579999923706055,{"date":950,"close":951},"2025-09-11",30.1200008392334,{"date":953,"close":954},"2025-09-12",29.600000381469727,{"date":956,"close":957},"2025-09-15",31.350000381469727,{"date":959,"close":960},"2025-09-16",31.760000228881836,{"date":962,"close":957},"2025-09-17",{"date":964,"close":965},"2025-09-18",31.799999237060547,{"date":967,"close":968},"2025-09-19",31.270000457763672,{"date":970,"close":971},"2025-09-22",29.530000686645508,{"date":973,"close":974},"2025-09-23",29.510000228881836,{"date":976,"close":954},"2025-09-24",{"date":978,"close":979},"2025-09-25",28.219999313354492,{"date":981,"close":982},"2025-09-26",29.200000762939453,{"date":984,"close":985},"2025-09-29",28.549999237060547,{"date":987,"close":979},"2025-09-30",{"date":989,"close":990},"2025-10-01",29.030000686645508,{"date":992,"close":954},"2025-10-02",{"date":994,"close":995},"2025-10-03",29.889999389648438,{"date":997,"close":998},"2025-10-06",29.850000381469727,{"date":1000,"close":1001},"2025-10-07",28.969999313354492,{"date":1003,"close":1004},"2025-10-08",30.190000534057617,{"date":1006,"close":1007},"2025-10-09",29.309999465942383,{"date":1009,"close":1010},"2025-10-10",27.459999084472656,{"date":1012,"close":1013},"2025-10-13",29.739999771118164,{"date":1015,"close":1016},"2025-10-14",31.18000030517578,{"date":1018,"close":1019},"2025-10-15",30.709999084472656,{"date":1021,"close":1022},"2025-10-16",30.479999542236328,{"date":1024,"close":1025},"2025-10-17",29.690000534057617,{"date":1027,"close":1028},"2025-10-20",29.65999984741211,{"date":1030,"close":1031},"2025-10-21",30.850000381469727,{"date":1033,"close":1034},"2025-10-22",31.1299991607666,{"date":1036,"close":1037},"2025-10-23",31.780000686645508,{"date":1039,"close":1040},"2025-10-24",32.349998474121094,{"date":1042,"close":1043},"2025-10-27",32.97999954223633,{"date":1045,"close":1046},"2025-10-28",31.520000457763672,{"date":1048,"close":1049},"2025-10-29",31.40999984741211,{"date":1051,"close":1052},"2025-10-30",32.029998779296875,{"date":1054,"close":1055},"2025-10-31",31.399999618530273,{"date":1057,"close":1058},"2025-11-03",30.3700008392334,{"date":1060,"close":1061},"2025-11-04",29.700000762939453,{"date":1063,"close":1064},"2025-11-05",32.0099983215332,{"date":1066,"close":1067},"2025-11-06",31.079999923706055,{"date":1069,"close":1070},"2025-11-07",31.700000762939453,{"date":1072,"close":1073},"2025-11-10",32.59000015258789,{"date":1075,"close":1076},"2025-11-11",33.439998626708984,{"date":1078,"close":1079},"2025-11-12",33.209999084472656,{"date":1081,"close":1082},"2025-11-13",33.09000015258789,{"date":1084,"close":1085},"2025-11-14",32.470001220703125,{"date":1087,"close":1088},"2025-11-17",30.540000915527344,{"date":1090,"close":1091},"2025-11-18",28.540000915527344,{"date":1093,"close":1094},"2025-11-19",28.610000610351562,{"date":1096,"close":1097},"2025-11-20",29.399999618530273,{"date":1099,"close":1100},"2025-11-21",30.25,{"date":1102,"close":1103},"2025-11-24",29.93000030517578,{"date":1105,"close":1106},"2025-11-25",31.200000762939453,{"date":1108,"close":1109},"2025-11-26",32.279998779296875,{"date":1111,"close":1112},"2025-11-28",31.90999984741211,{"date":1114,"close":1115},"2025-12-01",31.479999542236328,{"date":1117,"close":1118},"2025-12-02",31.579999923706055,{"date":1120,"close":1121},"2025-12-03",32.13999938964844,{"date":1123,"close":1106},"2025-12-04",{"date":1125,"close":1126},"2025-12-05",31.8700008392334,{"date":1128,"close":1129},"2025-12-08",31.110000610351562,{"date":1131,"close":1132},"2025-12-09",31.75,{"date":1134,"close":1135},"2025-12-10",33.349998474121094,{"date":1137,"close":1138},"2025-12-11",33.060001373291016,{"date":1140,"close":1141},"2025-12-12",32.45000076293945,{"date":1143,"close":1144},"2025-12-15",32.22999954223633,{"date":1146,"close":1147},"2025-12-16",32.689998626708984,{"date":1149,"close":1150},"2025-12-17",32.119998931884766,{"date":1152,"close":1153},"2025-12-18",32.4900016784668,{"date":1155,"close":1156},"2025-12-19",31.959999084472656,{"date":1158,"close":1159},"2025-12-22",32.04999923706055,{"date":1161,"close":1162},"2025-12-23",31.690000534057617,{"date":1164,"close":1165},"2025-12-24",31.709999084472656,{"date":1167,"close":1168},"2025-12-26",31.68000030517578,{"date":1170,"close":965},"2025-12-29",{"date":1172,"close":1052},"2025-12-30",{"date":1174,"close":1175},"2025-12-31",32.43000030517578,{"date":1177,"close":1178},"2026-01-02",33.20000076293945,{"date":1180,"close":1181},"2026-01-05",33.27000045776367,{"date":1183,"close":1184},"2026-01-06",35.060001373291016,{"date":1186,"close":1187},"2026-01-07",34.349998474121094,{"date":1189,"close":1190},"2026-01-08",34.63999938964844,{"date":1192,"close":1193},"2026-01-09",35.63999938964844,{"date":1195,"close":1196},"2026-01-12",35.630001068115234,{"date":1198,"close":1199},"2026-01-13",36.34000015258789,{"date":1201,"close":1202},"2026-01-14",36.779998779296875,{"date":1204,"close":1205},"2026-01-15",36.7400016784668,{"date":1207,"close":1208},"2026-01-16",36.22999954223633,{"date":1210,"close":1211},"2026-01-20",35.15999984741211,{"date":1213,"close":1214},"2026-01-21",38.16999816894531,{"date":1216,"close":1217},"2026-01-22",37.77000045776367,{"date":1219,"close":1220},"2026-01-23",35.65999984741211,{"date":1222,"close":1223},"2026-01-26",35.20000076293945,{"date":1225,"close":1226},"2026-01-27",34.86000061035156,{"date":1228,"close":1229},"2026-01-28",33.029998779296875,{"date":1231,"close":1232},"2026-01-29",33.61000061035156,{"date":1234,"close":1235},"2026-01-30",34.61000061035156,{"date":1237,"close":1238},"2026-02-02",36.38999938964844,{"date":1240,"close":1241},"2026-02-03",36.79999923706055,{"date":1243,"close":1244},"2026-02-04",38.459999084472656,{"date":1246,"close":1247},"2026-02-05",37.93000030517578,{"date":1249,"close":1250},"2026-02-06",36.790000915527344,{"date":1252,"close":1253},"2026-02-09",37.61000061035156,{"date":1255,"close":1256},"2026-02-10",37.97999954223633,{"date":1258,"close":1259},"2026-02-11",37.81999969482422,{"date":1261,"close":1262},"2026-02-12",38.130001068115234,{"date":1264,"close":1265},"2026-02-13",40.04999923706055,{"date":1267,"close":1268},"2026-02-17",40.79999923706055,{"date":1270,"close":1271},"2026-02-18",41.029998779296875,{"date":1273,"close":1274},"2026-02-19",42.029998779296875,{"date":1276,"close":1277},"2026-02-20",44.369998931884766,{"date":1279,"close":1280},"2026-02-23",42.630001068115234,{"date":1282,"close":1283},"2026-02-24",42.38999938964844,{"date":1285,"close":1286},"2026-02-25",41.91999816894531,{"date":1288,"close":1289},"2026-02-26",42.06999969482422,{"date":1291,"close":1292},"2026-02-27",33.54999923706055,{"date":1294,"close":1295},"2026-03-02",34.95000076293945,{"date":1297,"close":1298},"2026-03-03",35.90999984741211,{"date":1300,"close":1223},"2026-03-04",{"date":1302,"close":1303},"2026-03-05",35.2400016784668,{"date":1305,"close":1306},"2026-03-06",33.90999984741211,{"date":1308,"close":1309},"2026-03-09",33.29999923706055,{"date":1311,"close":1312},"2026-03-10",33.959999084472656,{"date":1314,"close":1315},"2026-03-11",34.41999816894531,{"date":1317,"close":1190},"2026-03-12",{"date":1319,"close":1320},"2026-03-13",34.66999816894531,{"date":1322,"close":1323},"2026-03-16",35.06999969482422,{"date":1325,"close":1326},"2026-03-17",34.630001068115234,{"date":1328,"close":1329},"2026-03-18",34.5099983215332,{"date":1331,"close":1332},"2026-03-19",35.040000915527344,{"date":1334,"close":1335},"2026-03-20",34.22999954223633,{"date":1337,"close":1338},"2026-03-23",34.470001220703125,{"date":1340,"close":1341},"2026-03-24",34.75,{"date":1343,"close":1344},"2026-03-25",34.93000030517578,{"date":1346,"close":1347},"2026-03-26",34.56999969482422,{"date":156,"close":1349},34.81999969482422,{"date":1351,"close":1352},"2026-03-30",34.709999084472656,{"date":1354,"close":1355},"2026-03-31",35.7599983215332,{"date":142,"close":1357},35.59000015258789,{"date":1359,"close":1298},"2026-04-02",{"date":1361,"close":1362},"2026-04-06",35.959999084472656,{"date":1364,"close":1303},"2026-04-07",{"date":1366,"close":1367},"2026-04-08",34.58000183105469,{"date":1369,"close":1250},"2026-04-09",{"date":1371,"close":1372},"2026-04-10",35.52000045776367,{"date":1374,"close":1375},"2026-04-13",34.650001525878906,{"date":1377,"close":1378},"2026-04-14",34.79999923706055,{"date":1380,"close":1208},"2026-04-15",{"date":1382,"close":1383},"2026-04-16",36.95000076293945,{"date":1385,"close":1386},"2026-04-17",38.5099983215332,{"date":1388,"close":1389},"2026-04-20",39.150001525878906,{"date":1391,"close":1392},"2026-04-21",39.08000183105469,{"date":1394,"close":1395},"2026-04-22",38.869998931884766,{"date":1397,"close":1398},"2026-04-23",38.08000183105469,{"date":1400,"close":1401},"2026-04-24",37.20000076293945,{"date":191,"close":1403},38.25,{"date":1405,"close":1406},"2026-04-28",37.56999969482422,{"date":1408,"close":1409},"2026-04-29",36.459999084472656,{"date":1411,"close":1412},"2026-04-30",36.119998931884766,{"date":1414,"close":1415},"2026-05-01",33.709999084472656,{"date":1417,"close":1418},"2026-05-04",33.16999816894531,{"date":1420,"close":1421},"2026-05-05",33.34000015258789,{"date":1423,"close":1424},"2026-05-06",37.22999954223633,{"date":1426,"close":1427},"2026-05-07",35.75,{"date":1429,"close":1430},"2026-05-08",35.33000183105469,{"date":1432,"close":1433},"2026-05-11",32.72999954223633,{"date":1435,"close":1436},"2026-05-12",33.31999969482422,{"date":1438,"close":1439},"2026-05-13",33.40999984741211,{"date":77,"close":1441},33.7599983215332,{"date":1443,"close":1444},"2026-05-15",33.459999084472656,{"date":1446,"close":1447},"2026-05-18",35.5099983215332,{"date":1449,"close":1450},"2026-05-19",35.7400016784668,{"date":1452,"close":1453},"2026-05-20",37.11000061035156,{"date":1455,"close":1456},"2026-05-21",37.560001373291016,{"date":1458,"close":1424},"2026-05-22",{"date":1460,"close":1461},"2026-05-26",38.400001525878906,{"date":1463,"close":1464},"2026-05-27",39.36000061035156,{"date":1466,"close":1467},"2026-05-28",40.119998931884766,{"date":1469,"close":1470},"2026-05-29",38.59000015258789,{"date":1472,"close":1473},"2026-06-01",38.38999938964844,{"date":1475,"close":1476},"2026-06-02",39.79999923706055,{"date":1478,"close":1479},"2026-06-03",38.91999816894531,{"date":1481,"close":1482},"2026-06-04",38.150001525878906,{"date":69,"close":1484},38.189998626708984,{"date":1486,"close":1487},"2026-06-08",39.15999984741211,{"date":1489,"close":1476},"2026-06-09",{"date":1491,"close":1492},"2026-06-10",39.33000183105469,{"date":1494,"close":1495},"2026-06-11",41.58000183105469,{"date":59,"close":1497},42.790000915527344,{"date":44,"close":1499},41.79999923706055,{"date":1501,"close":1502},"2026-06-16",41.099998474121094,{"date":1504,"close":1505},"2026-06-17",41.31999969482422,{"date":1507,"close":1508},"2026-06-18",42.540000915527344,{"date":1510,"close":1511},"2026-06-22",41.56999969482422,{"date":1513,"close":1514},"2026-06-23",42.75,{"date":1516,"close":1517},"2026-06-24",43.33000183105469,{"date":1519,"close":1520},"2026-06-25",43.09000015258789,{"date":1522,"close":1523},"2026-06-26",43.349998474121094,{"date":1525,"close":1526},"2026-06-29",41.810001373291016,{"date":1528,"close":1529},"2026-06-30",41.15999984741211,{"date":1531,"close":1532},"2026-07-01",41.13999938964844,{"date":1534,"close":1535},"2026-07-02",40.650001525878906,{"date":1537,"close":1538},"2026-07-06",39.099998474121094,{"date":1540,"close":1541},"2026-07-07",39.81999969482422,{"date":1543,"close":1544},"2026-07-08",37.90999984741211,{"date":1546,"close":1547},"2026-07-09",39.040000915527344,{"date":1549,"close":1550},"2026-07-10",40.189998626708984,{"date":1552,"close":1553},"2026-07-13",38.58000183105469,{"date":1555,"close":1556},"2026-07-14",38,{"date":1558,"close":1559},"2026-07-15",38.27000045776367,{"date":1561,"close":1562},"2026-07-16",39.720001220703125,{"date":1564,"close":1565},"2026-07-17",38.099998474121094,{"date":1567,"close":1568},"2026-07-20",37.68000030517578,{"date":1570,"close":1571},"2026-07-21",38.72999954223633,{"date":1573,"close":1574},"2026-07-22",38.290000915527344,{"date":1576,"close":1577},"2026-07-23",37.439998626708984,{"date":1579,"close":1580},"2026-07-27",38.75,{"date":1582,"close":1583},"2026-07-28",39.459999084472656,{"date":1585,"close":1586},"2026-07-29",38.70000076293945,{"date":189,"close":1588},37.790000915527344,{"count":193,"fetchedAt":1590,"source":184},"2026-08-01T06:05:02.098Z",1785564302030]