[{"data":1,"prerenderedAt":1473},["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-DAN":25,"$fIHun2CGLD2wKI0Jw-Np_LGfpVVlKgBayCv2FmrVgy-k":26,"ticker-mcap-DAN":104,"ticker-profile-DAN":113,"ticker-earnings-DAN":127,"ticker-congress-DAN":132},{"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":100},{"identity":28,"transactions":33,"sectorSlug":80,"relatedTickers":81},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"26780","DANA Inc","Manufacturing","DAN",[34,48,52,61,70,74],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-24T00:00:00.000Z","0001225208-26-006736-0","4","Kellett James D","VP & Chief Accounting Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757668\u002F000122520826006736\u002F0001225208-26-006736-index.htm",6186,12360,"M","2026-07-23","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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006736-1",101,12461,{"cik":29,"filedAt":35,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":45,"intentLabel":59,"signalQuality":60},"0001225208-26-006736-2",28.04,1799,10662,50443.96,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"2026-07-23T00:00:00.000Z","0001225208-26-006720-0","Pour Brian Keith","SVP & Pres Comm Veh Drive","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030657\u002F000122520826006720\u002F0001225208-26-006720-index.htm",19400,38999,"2026-07-22",{"cik":29,"filedAt":62,"filingId":71,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"0001225208-26-006720-1",958,39957,{"cik":29,"filedAt":62,"filingId":75,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":66,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":58,"transactionDate":69,"intentLabel":59,"signalQuality":60},"0001225208-26-006720-2",27.43,8877,31080,243496.11,"manufacturing",[82,85,88,91,94,97],{"ticker":83,"issuerName":84},"HSY","HERSHEY CO",{"ticker":86,"issuerName":87},"ANET","Arista Networks, Inc.",{"ticker":89,"issuerName":90},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":92,"issuerName":93},"TDG","TransDigm Group INC",{"ticker":95,"issuerName":96},"LEG","LEGGETT & PLATT INC",{"ticker":98,"issuerName":99},"ROK","ROCKWELL AUTOMATION, INC",{"count":101,"fetchedAt":102,"source":103},6,"2026-08-04T23:43:21.939Z","sqlite",{"data":105,"meta":111},{"value":106,"quality":107,"closeDate":108,"ageDays":109,"sharesAsOf":110},2990552272.5349865,"fresh","2026-08-03",1,"2026-05-01",{"count":109,"fetchedAt":112,"source":103},"2026-08-04T23:43:21.940Z",{"data":114,"meta":126},{"ticker":32,"ceo":115,"industry":116,"fullTimeEmployees":117,"ipoDate":118,"country":119,"state":120,"city":121,"website":122,"exchangeShort":25,"marketCap":25,"beta":123,"range52w":124,"fetchedAt":125},"Byron S. Foster","Auto - Parts",26900,"2008-01-02","US","OH","Maumee","https:\u002F\u002Fwww.dana.com",1.972,"15.31-39.56","2026-07-24T00:00:52.335Z",{"count":109,"fetchedAt":112,"source":103},{"data":128,"meta":130},{"ticker":32,"points":129},[],{"count":109,"fetchedAt":131,"source":103},"2026-08-04T23:43:21.941Z",{"data":133,"meta":1471},{"congressTrades":134,"insiderTrades":135,"priceHistory":142,"ticker":32},[],[136,137,138,139,140,141],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":45},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":71,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":75,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":66,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":58,"transactionDate":69},[143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,229,232,235,238,241,244,247,250,253,256,259,262,265,268,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,429,432,435,438,441,444,447,450,452,455,458,460,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,515,518,520,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,584,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,742,745,748,751,754,757,760,763,766,769,771,774,777,780,783,786,789,792,795,798,801,804,807,809,812,815,818,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,916,918,920,923,926,929,932,935,937,940,942,945,948,951,954,957,960,963,966,969,972,974,977,980,982,985,987,990,992,995,998,1000,1003,1006,1009,1012,1014,1017,1020,1023,1025,1028,1031,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1298,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1338,1341,1344,1347,1350,1353,1356,1359,1362,1364,1366,1369,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1456,1458,1460,1463,1465,1467,1470],{"date":144,"close":145},"2021-08-06",23.780000686645508,{"date":147,"close":148},"2021-08-13",24.049999237060547,{"date":150,"close":151},"2021-08-20",22.479999542236328,{"date":153,"close":154},"2021-08-27",23.860000610351562,{"date":156,"close":157},"2021-09-03",22.780000686645508,{"date":159,"close":160},"2021-09-10",21.399999618530273,{"date":162,"close":163},"2021-09-17",22.010000228881836,{"date":165,"close":166},"2021-09-24",23.139999389648438,{"date":168,"close":169},"2021-10-01",23.75,{"date":171,"close":172},"2021-10-08",24.520000457763672,{"date":174,"close":175},"2021-10-15",25.079999923706055,{"date":177,"close":178},"2021-10-22",24.420000076293945,{"date":180,"close":181},"2021-10-29",22.190000534057617,{"date":183,"close":184},"2021-11-05",23.579999923706055,{"date":186,"close":187},"2021-11-12",24.139999389648438,{"date":189,"close":190},"2021-11-19",23.610000610351562,{"date":192,"close":193},"2021-11-26",22.719999313354492,{"date":195,"close":196},"2021-12-03",22.43000030517578,{"date":198,"close":199},"2021-12-10",22.34000015258789,{"date":201,"close":202},"2021-12-17",21.90999984741211,{"date":204,"close":205},"2021-12-23",22.5,{"date":207,"close":208},"2021-12-31",22.81999969482422,{"date":210,"close":211},"2022-01-07",23.93000030517578,{"date":213,"close":214},"2022-01-14",25.350000381469727,{"date":216,"close":217},"2022-01-21",22.110000610351562,{"date":219,"close":220},"2022-01-28",20.670000076293945,{"date":222,"close":223},"2022-02-04",21.1200008392334,{"date":225,"close":226},"2022-02-11",20.8799991607666,{"date":228,"close":217},"2022-02-18",{"date":230,"close":231},"2022-02-25",19.670000076293945,{"date":233,"close":234},"2022-03-04",16.229999542236328,{"date":236,"close":237},"2022-03-11",16.940000534057617,{"date":239,"close":240},"2022-03-18",18.530000686645508,{"date":242,"close":243},"2022-03-25",17.489999771118164,{"date":245,"close":246},"2022-04-01",17.170000076293945,{"date":248,"close":249},"2022-04-08",15.170000076293945,{"date":251,"close":252},"2022-04-14",15.59000015258789,{"date":254,"close":255},"2022-04-22",15.649999618530273,{"date":257,"close":258},"2022-04-29",14.8100004196167,{"date":260,"close":261},"2022-05-06",15.279999732971191,{"date":263,"close":264},"2022-05-13",15.270000457763672,{"date":266,"close":267},"2022-05-20",15.149999618530273,{"date":269,"close":234},"2022-05-27",{"date":271,"close":272},"2022-06-03",16.770000457763672,{"date":274,"close":275},"2022-06-10",16.440000534057617,{"date":277,"close":278},"2022-06-17",13.609999656677246,{"date":280,"close":281},"2022-06-24",15.1899995803833,{"date":283,"close":284},"2022-07-01",14.369999885559082,{"date":286,"close":287},"2022-07-08",14.350000381469727,{"date":289,"close":290},"2022-07-15",14.180000305175781,{"date":292,"close":293},"2022-07-22",15.800000190734863,{"date":295,"close":296},"2022-07-29",16.760000228881836,{"date":298,"close":299},"2022-08-05",15.920000076293945,{"date":301,"close":302},"2022-08-12",17.549999237060547,{"date":304,"close":305},"2022-08-19",16.75,{"date":307,"close":308},"2022-08-26",16.290000915527344,{"date":310,"close":311},"2022-09-02",14.890000343322754,{"date":313,"close":314},"2022-09-09",15.210000038146973,{"date":316,"close":317},"2022-09-16",14.390000343322754,{"date":319,"close":320},"2022-09-23",12.0600004196167,{"date":322,"close":323},"2022-09-30",11.430000305175781,{"date":325,"close":326},"2022-10-07",12.4399995803833,{"date":328,"close":329},"2022-10-14",12.119999885559082,{"date":331,"close":332},"2022-10-21",12.899999618530273,{"date":334,"close":335},"2022-10-28",15.579999923706055,{"date":337,"close":338},"2022-11-04",16.65999984741211,{"date":340,"close":341},"2022-11-11",18.649999618530273,{"date":343,"close":344},"2022-11-18",18.239999771118164,{"date":346,"close":347},"2022-11-25",17.790000915527344,{"date":349,"close":350},"2022-12-02",17.309999465942383,{"date":352,"close":353},"2022-12-09",16.040000915527344,{"date":355,"close":356},"2022-12-16",15.5600004196167,{"date":358,"close":359},"2022-12-23",14.920000076293945,{"date":361,"close":362},"2022-12-30",15.130000114440918,{"date":364,"close":365},"2023-01-06",17.06999969482422,{"date":367,"close":368},"2023-01-13",17.5,{"date":370,"close":237},"2023-01-20",{"date":372,"close":373},"2023-01-27",17.579999923706055,{"date":375,"close":376},"2023-02-03",18.84000015258789,{"date":378,"close":379},"2023-02-10",18.030000686645508,{"date":381,"close":382},"2023-02-17",18.850000381469727,{"date":384,"close":385},"2023-02-24",15.600000381469727,{"date":387,"close":388},"2023-03-03",16.299999237060547,{"date":390,"close":391},"2023-03-10",14.5,{"date":393,"close":394},"2023-03-17",13.489999771118164,{"date":396,"close":397},"2023-03-24",13.75,{"date":399,"close":400},"2023-03-31",15.050000190734863,{"date":402,"close":403},"2023-04-06",14.329999923706055,{"date":405,"close":406},"2023-04-14",14.819999694824219,{"date":408,"close":409},"2023-04-21",14.359999656677246,{"date":411,"close":412},"2023-04-28",14.789999961853027,{"date":414,"close":415},"2023-05-05",14.130000114440918,{"date":417,"close":418},"2023-05-12",13.5,{"date":420,"close":394},"2023-05-19",{"date":422,"close":423},"2023-05-26",13.319999694824219,{"date":425,"close":426},"2023-06-02",13.880000114440918,{"date":428,"close":311},"2023-06-09",{"date":430,"close":431},"2023-06-16",16.809999465942383,{"date":433,"close":434},"2023-06-23",15.760000228881836,{"date":436,"close":437},"2023-06-30",17,{"date":439,"close":440},"2023-07-07",17.3799991607666,{"date":442,"close":443},"2023-07-14",17.81999969482422,{"date":445,"close":446},"2023-07-21",18.440000534057617,{"date":448,"close":449},"2023-07-28",18.959999084472656,{"date":451,"close":379},"2023-08-04",{"date":453,"close":454},"2023-08-11",16.450000762939453,{"date":456,"close":457},"2023-08-18",15.84000015258789,{"date":459,"close":335},"2023-08-25",{"date":461,"close":275},"2023-09-01",{"date":463,"close":464},"2023-09-08",15.630000114440918,{"date":466,"close":467},"2023-09-15",15.25,{"date":469,"close":470},"2023-09-22",14.979999542236328,{"date":472,"close":473},"2023-09-29",14.670000076293945,{"date":475,"close":476},"2023-10-06",13.739999771118164,{"date":478,"close":479},"2023-10-13",13.130000114440918,{"date":481,"close":482},"2023-10-20",12.65999984741211,{"date":484,"close":485},"2023-10-27",12.619999885559082,{"date":487,"close":488},"2023-11-03",12.329999923706055,{"date":490,"close":491},"2023-11-10",11.920000076293945,{"date":493,"close":494},"2023-11-17",12.989999771118164,{"date":496,"close":497},"2023-11-24",13.119999885559082,{"date":499,"close":500},"2023-12-01",13.6899995803833,{"date":502,"close":503},"2023-12-08",13.670000076293945,{"date":505,"close":506},"2023-12-15",14.399999618530273,{"date":508,"close":509},"2023-12-22",14.739999771118164,{"date":511,"close":512},"2023-12-29",14.609999656677246,{"date":514,"close":503},"2024-01-05",{"date":516,"close":517},"2024-01-12",13.109999656677246,{"date":519,"close":497},"2024-01-19",{"date":521,"close":503},"2024-01-26",{"date":523,"close":524},"2024-02-02",13.829999923706055,{"date":526,"close":527},"2024-02-09",13.619999885559082,{"date":529,"close":530},"2024-02-16",13.520000457763672,{"date":532,"close":533},"2024-02-23",12.630000114440918,{"date":535,"close":536},"2024-03-01",12.739999771118164,{"date":538,"close":539},"2024-03-08",12.180000305175781,{"date":541,"close":542},"2024-03-15",11.619999885559082,{"date":544,"close":545},"2024-03-22",12.260000228881836,{"date":547,"close":548},"2024-03-28",12.699999809265137,{"date":550,"close":551},"2024-04-05",12.579999923706055,{"date":553,"close":554},"2024-04-12",12.010000228881836,{"date":556,"close":557},"2024-04-19",12.149999618530273,{"date":559,"close":560},"2024-04-26",12.479999542236328,{"date":562,"close":563},"2024-05-03",13.3100004196167,{"date":565,"close":566},"2024-05-10",13.430000305175781,{"date":568,"close":569},"2024-05-17",14.029999732971191,{"date":571,"close":572},"2024-05-24",14,{"date":574,"close":575},"2024-05-31",14.0600004196167,{"date":577,"close":578},"2024-06-07",13.479999542236328,{"date":580,"close":581},"2024-06-14",12.420000076293945,{"date":583,"close":560},"2024-06-21",{"date":585,"close":329},"2024-06-28",{"date":587,"close":588},"2024-07-05",11.600000381469727,{"date":590,"close":591},"2024-07-12",11.970000267028809,{"date":593,"close":594},"2024-07-19",11.930000305175781,{"date":596,"close":491},"2024-07-26",{"date":598,"close":599},"2024-08-02",11.239999771118164,{"date":601,"close":602},"2024-08-09",10.380000114440918,{"date":604,"close":605},"2024-08-16",10.850000381469727,{"date":607,"close":608},"2024-08-23",11.100000381469727,{"date":610,"close":611},"2024-08-30",11.289999961853027,{"date":613,"close":614},"2024-09-06",10.130000114440918,{"date":616,"close":617},"2024-09-13",9.850000381469727,{"date":619,"close":620},"2024-09-20",9.869999885559082,{"date":622,"close":623},"2024-09-27",10.920000076293945,{"date":625,"close":626},"2024-10-04",10.979999542236328,{"date":628,"close":629},"2024-10-11",10.779999732971191,{"date":631,"close":632},"2024-10-18",11.170000076293945,{"date":634,"close":635},"2024-10-25",10.140000343322754,{"date":637,"close":638},"2024-11-01",7.909999847412109,{"date":640,"close":641},"2024-11-08",8.5,{"date":643,"close":644},"2024-11-15",8.130000114440918,{"date":646,"close":647},"2024-11-22",8.539999961853027,{"date":649,"close":650},"2024-11-29",10,{"date":652,"close":653},"2024-12-06",12.449999809265137,{"date":655,"close":656},"2024-12-13",12.680000305175781,{"date":658,"close":659},"2024-12-20",11.489999771118164,{"date":661,"close":662},"2024-12-27",11.710000038146973,{"date":664,"close":665},"2025-01-03",11.359999656677246,{"date":667,"close":668},"2025-01-10",11.449999809265137,{"date":670,"close":671},"2025-01-17",12.920000076293945,{"date":673,"close":674},"2025-01-24",15.199999809265137,{"date":676,"close":677},"2025-01-31",15.9399995803833,{"date":679,"close":680},"2025-02-07",15.949999809265137,{"date":682,"close":683},"2025-02-14",16.350000381469727,{"date":685,"close":686},"2025-02-21",15.710000038146973,{"date":688,"close":689},"2025-02-28",14.869999885559082,{"date":691,"close":692},"2025-03-07",13.989999771118164,{"date":694,"close":284},"2025-03-14",{"date":696,"close":697},"2025-03-21",14.140000343322754,{"date":699,"close":700},"2025-03-28",13.15999984741211,{"date":702,"close":703},"2025-04-04",11.260000228881836,{"date":705,"close":706},"2025-04-11",10.789999961853027,{"date":708,"close":709},"2025-04-17",11.760000228881836,{"date":711,"close":712},"2025-04-25",13.0600004196167,{"date":714,"close":715},"2025-05-02",14.59000015258789,{"date":717,"close":718},"2025-05-09",15.619999885559082,{"date":720,"close":721},"2025-05-16",16.09000015258789,{"date":723,"close":724},"2025-05-23",16.420000076293945,{"date":726,"close":727},"2025-05-30",16.6299991607666,{"date":729,"close":730},"2025-06-06",17.260000228881836,{"date":732,"close":733},"2025-06-13",17.229999542236328,{"date":735,"close":736},"2025-06-20",17.239999771118164,{"date":738,"close":739},"2025-06-27",17.1299991607666,{"date":741,"close":443},"2025-07-03",{"date":743,"close":744},"2025-07-11",16.850000381469727,{"date":746,"close":747},"2025-07-18",16.309999465942383,{"date":749,"close":750},"2025-07-25",16.270000457763672,{"date":752,"close":753},"2025-08-01",15.640000343322754,{"date":755,"close":756},"2025-08-04",15.369999885559082,{"date":758,"close":759},"2025-08-05",16.510000228881836,{"date":761,"close":762},"2025-08-06",17.6200008392334,{"date":764,"close":765},"2025-08-07",17.56999969482422,{"date":767,"close":768},"2025-08-08",17.540000915527344,{"date":770,"close":443},"2025-08-11",{"date":772,"close":773},"2025-08-12",18.670000076293945,{"date":775,"close":776},"2025-08-13",19.229999542236328,{"date":778,"close":779},"2025-08-14",18.75,{"date":781,"close":782},"2025-08-15",18.510000228881836,{"date":784,"close":785},"2025-08-18",18.520000457763672,{"date":787,"close":788},"2025-08-19",18.799999237060547,{"date":790,"close":791},"2025-08-20",18.68000030517578,{"date":793,"close":794},"2025-08-21",18.719999313354492,{"date":796,"close":797},"2025-08-22",19.81999969482422,{"date":799,"close":800},"2025-08-25",19.989999771118164,{"date":802,"close":803},"2025-08-26",20.350000381469727,{"date":805,"close":806},"2025-08-27",20.510000228881836,{"date":808,"close":803},"2025-08-28",{"date":810,"close":811},"2025-08-29",20.15999984741211,{"date":813,"close":814},"2025-09-02",20.25,{"date":816,"close":817},"2025-09-03",20.299999237060547,{"date":819,"close":220},"2025-09-04",{"date":821,"close":822},"2025-09-05",20.610000610351562,{"date":824,"close":825},"2025-09-08",20.760000228881836,{"date":827,"close":828},"2025-09-09",20.549999237060547,{"date":830,"close":831},"2025-09-10",20.780000686645508,{"date":833,"close":834},"2025-09-11",21.25,{"date":836,"close":837},"2025-09-12",21.040000915527344,{"date":839,"close":840},"2025-09-15",20.8700008392334,{"date":842,"close":843},"2025-09-16",20.540000915527344,{"date":845,"close":846},"2025-09-17",20.43000030517578,{"date":848,"close":849},"2025-09-18",20.979999542236328,{"date":851,"close":852},"2025-09-19",20.440000534057617,{"date":854,"close":855},"2025-09-22",20.110000610351562,{"date":857,"close":858},"2025-09-23",20.010000228881836,{"date":860,"close":861},"2025-09-24",19.829999923706055,{"date":863,"close":864},"2025-09-25",19.700000762939453,{"date":866,"close":867},"2025-09-26",20.040000915527344,{"date":869,"close":870},"2025-09-29",19.920000076293945,{"date":872,"close":867},"2025-09-30",{"date":874,"close":875},"2025-10-01",19.850000381469727,{"date":877,"close":858},"2025-10-02",{"date":879,"close":880},"2025-10-03",19.93000030517578,{"date":882,"close":883},"2025-10-06",19.530000686645508,{"date":885,"close":886},"2025-10-07",18.6299991607666,{"date":888,"close":889},"2025-10-08",18.59000015258789,{"date":891,"close":892},"2025-10-09",18.3700008392334,{"date":894,"close":895},"2025-10-10",18.1299991607666,{"date":897,"close":898},"2025-10-13",18.280000686645508,{"date":900,"close":901},"2025-10-14",18.559999465942383,{"date":903,"close":904},"2025-10-15",18.899999618530273,{"date":906,"close":907},"2025-10-16",19.040000915527344,{"date":909,"close":910},"2025-10-17",18.889999389648438,{"date":912,"close":913},"2025-10-20",19.34000015258789,{"date":915,"close":875},"2025-10-21",{"date":917,"close":231},"2025-10-22",{"date":919,"close":875},"2025-10-23",{"date":921,"close":922},"2025-10-24",19.8799991607666,{"date":924,"close":925},"2025-10-27",19.790000915527344,{"date":927,"close":928},"2025-10-28",20.030000686645508,{"date":930,"close":931},"2025-10-29",21.559999465942383,{"date":933,"close":934},"2025-10-30",20.899999618530273,{"date":936,"close":817},"2025-10-31",{"date":938,"close":939},"2025-11-03",20.600000381469727,{"date":941,"close":843},"2025-11-04",{"date":943,"close":944},"2025-11-05",21.489999771118164,{"date":946,"close":947},"2025-11-06",21.440000534057617,{"date":949,"close":950},"2025-11-07",21.709999084472656,{"date":952,"close":953},"2025-11-10",21.389999389648438,{"date":955,"close":956},"2025-11-11",21.739999771118164,{"date":958,"close":959},"2025-11-12",21.75,{"date":961,"close":962},"2025-11-13",21.09000015258789,{"date":964,"close":965},"2025-11-14",20.809999465942383,{"date":967,"close":968},"2025-11-17",20.049999237060547,{"date":970,"close":971},"2025-11-18",20,{"date":973,"close":968},"2025-11-19",{"date":975,"close":976},"2025-11-20",19.469999313354492,{"date":978,"close":979},"2025-11-21",20.850000381469727,{"date":981,"close":202},"2025-11-24",{"date":983,"close":984},"2025-11-25",22.450000762939453,{"date":986,"close":151},"2025-11-26",{"date":988,"close":989},"2025-11-28",22.40999984741211,{"date":991,"close":151},"2025-12-01",{"date":993,"close":994},"2025-12-02",22.389999389648438,{"date":996,"close":997},"2025-12-03",22.510000228881836,{"date":999,"close":202},"2025-12-04",{"date":1001,"close":1002},"2025-12-05",21,{"date":1004,"close":1005},"2025-12-08",21.280000686645508,{"date":1007,"close":1008},"2025-12-09",21.639999389648438,{"date":1010,"close":1011},"2025-12-10",22.68000030517578,{"date":1013,"close":166},"2025-12-11",{"date":1015,"close":1016},"2025-12-12",22.739999771118164,{"date":1018,"close":1019},"2025-12-15",22.559999465942383,{"date":1021,"close":1022},"2025-12-16",22.860000610351562,{"date":1024,"close":208},"2025-12-17",{"date":1026,"close":1027},"2025-12-18",23.600000381469727,{"date":1029,"close":1030},"2025-12-19",23.729999542236328,{"date":1032,"close":1030},"2025-12-22",{"date":1034,"close":1035},"2025-12-23",23.489999771118164,{"date":1037,"close":1038},"2025-12-24",23.6299991607666,{"date":1040,"close":1041},"2025-12-26",23.889999389648438,{"date":1043,"close":1044},"2025-12-29",23.979999542236328,{"date":1046,"close":1047},"2025-12-30",24.100000381469727,{"date":1049,"close":1050},"2025-12-31",23.760000228881836,{"date":1052,"close":1053},"2026-01-02",24.950000762939453,{"date":1055,"close":1056},"2026-01-05",25.030000686645508,{"date":1058,"close":1059},"2026-01-06",25.8799991607666,{"date":1061,"close":1062},"2026-01-07",25.799999237060547,{"date":1064,"close":1065},"2026-01-08",26.68000030517578,{"date":1067,"close":1068},"2026-01-09",26.690000534057617,{"date":1070,"close":1071},"2026-01-12",27.299999237060547,{"date":1073,"close":1074},"2026-01-13",27.389999389648438,{"date":1076,"close":1077},"2026-01-14",27.059999465942383,{"date":1079,"close":1080},"2026-01-15",27.709999084472656,{"date":1082,"close":1083},"2026-01-16",27.530000686645508,{"date":1085,"close":1086},"2026-01-20",27.25,{"date":1088,"close":1089},"2026-01-21",30.209999084472656,{"date":1091,"close":1092},"2026-01-22",30.969999313354492,{"date":1094,"close":1095},"2026-01-23",31.010000228881836,{"date":1097,"close":1098},"2026-01-26",30.540000915527344,{"date":1100,"close":1101},"2026-01-27",29.90999984741211,{"date":1103,"close":1104},"2026-01-28",29.149999618530273,{"date":1106,"close":1107},"2026-01-29",29,{"date":1109,"close":1110},"2026-01-30",28.899999618530273,{"date":1112,"close":1113},"2026-02-02",29.479999542236328,{"date":1115,"close":1116},"2026-02-03",30.149999618530273,{"date":1118,"close":1119},"2026-02-04",30.309999465942383,{"date":1121,"close":1122},"2026-02-05",30.399999618530273,{"date":1124,"close":1125},"2026-02-06",31.690000534057617,{"date":1127,"close":1128},"2026-02-09",32.099998474121094,{"date":1130,"close":1131},"2026-02-10",32.06999969482422,{"date":1133,"close":1134},"2026-02-11",33.400001525878906,{"date":1136,"close":1137},"2026-02-12",33.15999984741211,{"date":1139,"close":1140},"2026-02-13",33.38999938964844,{"date":1142,"close":1143},"2026-02-17",32.869998931884766,{"date":1145,"close":1146},"2026-02-18",34.77000045776367,{"date":1148,"close":1149},"2026-02-19",34.13999938964844,{"date":1151,"close":1152},"2026-02-20",34.27000045776367,{"date":1154,"close":1155},"2026-02-23",34.84000015258789,{"date":1157,"close":1158},"2026-02-24",35.7400016784668,{"date":1160,"close":1161},"2026-02-25",35.779998779296875,{"date":1163,"close":1164},"2026-02-26",34.880001068115234,{"date":1166,"close":1167},"2026-02-27",34.2400016784668,{"date":1169,"close":1170},"2026-03-02",34.65999984741211,{"date":1172,"close":1173},"2026-03-03",33.66999816894531,{"date":1175,"close":1176},"2026-03-04",34.209999084472656,{"date":1178,"close":1179},"2026-03-05",33.91999816894531,{"date":1181,"close":1182},"2026-03-06",32.630001068115234,{"date":1184,"close":1185},"2026-03-09",32.81999969482422,{"date":1187,"close":1188},"2026-03-10",32.11000061035156,{"date":1190,"close":1191},"2026-03-11",31.989999771118164,{"date":1193,"close":1194},"2026-03-12",31.889999389648438,{"date":1196,"close":1197},"2026-03-13",31.3799991607666,{"date":1199,"close":1200},"2026-03-16",31.829999923706055,{"date":1202,"close":1203},"2026-03-17",32.790000915527344,{"date":1205,"close":1206},"2026-03-18",32.279998779296875,{"date":1208,"close":1209},"2026-03-19",31.8799991607666,{"date":1211,"close":1212},"2026-03-20",31.40999984741211,{"date":1214,"close":1215},"2026-03-23",32.68000030517578,{"date":1217,"close":1218},"2026-03-24",33.36000061035156,{"date":1220,"close":1221},"2026-03-25",33.65999984741211,{"date":1223,"close":1224},"2026-03-26",32.849998474121094,{"date":1226,"close":1227},"2026-03-27",32.54999923706055,{"date":1229,"close":1230},"2026-03-30",31.81999969482422,{"date":1232,"close":1233},"2026-03-31",33.650001525878906,{"date":1235,"close":1236},"2026-04-01",34.33000183105469,{"date":1238,"close":1134},"2026-04-02",{"date":1240,"close":1241},"2026-04-06",33.310001373291016,{"date":1243,"close":1244},"2026-04-07",33.349998474121094,{"date":1246,"close":1247},"2026-04-08",35.43000030517578,{"date":1249,"close":1250},"2026-04-09",36.130001068115234,{"date":1252,"close":1253},"2026-04-10",36.459999084472656,{"date":1255,"close":1256},"2026-04-13",36.689998626708984,{"date":1258,"close":1259},"2026-04-14",36.599998474121094,{"date":1261,"close":1262},"2026-04-15",35.369998931884766,{"date":1264,"close":1265},"2026-04-16",35.31999969482422,{"date":1267,"close":1268},"2026-04-17",37.060001373291016,{"date":1270,"close":1271},"2026-04-20",37.849998474121094,{"date":1273,"close":1274},"2026-04-21",37.88999938964844,{"date":1276,"close":1277},"2026-04-22",37.95000076293945,{"date":1279,"close":1280},"2026-04-23",38.380001068115234,{"date":1282,"close":1283},"2026-04-24",38.93000030517578,{"date":1285,"close":1286},"2026-04-27",38.47999954223633,{"date":1288,"close":1289},"2026-04-28",37.630001068115234,{"date":1291,"close":1292},"2026-04-29",35.81999969482422,{"date":1294,"close":1295},"2026-04-30",36.45000076293945,{"date":110,"close":1297},35.869998931884766,{"date":1299,"close":1170},"2026-05-04",{"date":1301,"close":1302},"2026-05-05",34.630001068115234,{"date":1304,"close":1305},"2026-05-06",35.599998474121094,{"date":1307,"close":1308},"2026-05-07",34.560001373291016,{"date":1310,"close":1311},"2026-05-08",34.70000076293945,{"date":1313,"close":1314},"2026-05-11",33.86000061035156,{"date":1316,"close":1317},"2026-05-12",33.84000015258789,{"date":1319,"close":1320},"2026-05-13",34.290000915527344,{"date":1322,"close":1323},"2026-05-14",34.56999969482422,{"date":1325,"close":1326},"2026-05-15",33.099998474121094,{"date":1328,"close":1329},"2026-05-18",33.290000915527344,{"date":1331,"close":1332},"2026-05-19",32.150001525878906,{"date":1334,"close":1335},"2026-05-20",33.880001068115234,{"date":1337,"close":1314},"2026-05-21",{"date":1339,"close":1340},"2026-05-22",34.15999984741211,{"date":1342,"close":1343},"2026-05-26",35.189998626708984,{"date":1345,"close":1346},"2026-05-27",36.040000915527344,{"date":1348,"close":1349},"2026-05-28",36.16999816894531,{"date":1351,"close":1352},"2026-05-29",35.40999984741211,{"date":1354,"close":1355},"2026-06-01",34.599998474121094,{"date":1357,"close":1358},"2026-06-02",36.560001373291016,{"date":1360,"close":1361},"2026-06-03",36.54999923706055,{"date":1363,"close":1256},"2026-06-04",{"date":1365,"close":1262},"2026-06-05",{"date":1367,"close":1368},"2026-06-08",36.66999816894531,{"date":1370,"close":1361},"2026-06-09",{"date":1372,"close":1373},"2026-06-10",35.470001220703125,{"date":1375,"close":1376},"2026-06-11",30.110000610351562,{"date":1378,"close":1379},"2026-06-12",30.809999465942383,{"date":1381,"close":1113},"2026-06-15",{"date":1383,"close":1384},"2026-06-16",29.959999084472656,{"date":1386,"close":1387},"2026-06-17",28.40999984741211,{"date":1389,"close":1390},"2026-06-18",29.18000030517578,{"date":1392,"close":1393},"2026-06-22",29.829999923706055,{"date":1395,"close":1396},"2026-06-23",28.709999084472656,{"date":1398,"close":1399},"2026-06-24",28.280000686645508,{"date":1401,"close":1402},"2026-06-25",28.450000762939453,{"date":1404,"close":1405},"2026-06-26",28.1299991607666,{"date":1407,"close":1408},"2026-06-29",26.479999542236328,{"date":1410,"close":1411},"2026-06-30",27.209999084472656,{"date":1413,"close":1414},"2026-07-01",26.219999313354492,{"date":1416,"close":1417},"2026-07-02",24.90999984741211,{"date":1419,"close":1420},"2026-07-06",26.1299991607666,{"date":1422,"close":1423},"2026-07-07",25.43000030517578,{"date":1425,"close":1426},"2026-07-08",25.579999923706055,{"date":1428,"close":1429},"2026-07-09",26.389999389648438,{"date":1431,"close":1432},"2026-07-10",27.329999923706055,{"date":1434,"close":1435},"2026-07-13",27.239999771118164,{"date":1437,"close":1438},"2026-07-14",27.06999969482422,{"date":1440,"close":1441},"2026-07-15",27.719999313354492,{"date":1443,"close":1444},"2026-07-16",26.809999465942383,{"date":1446,"close":1447},"2026-07-17",26.559999465942383,{"date":1449,"close":1450},"2026-07-20",26.149999618530273,{"date":1452,"close":1453},"2026-07-21",27.43000030517578,{"date":69,"close":1455},28.040000915527344,{"date":45,"close":1457},27.6299991607666,{"date":1459,"close":1435},"2026-07-27",{"date":1461,"close":1462},"2026-07-28",27.3799991607666,{"date":1464,"close":1444},"2026-07-29",{"date":1466,"close":1077},"2026-07-30",{"date":1468,"close":1469},"2026-07-31",26.93000030517578,{"date":108,"close":1457},{"count":109,"fetchedAt":1472,"source":103},"2026-08-04T23:43:21.945Z",1785887001897]