[{"data":1,"prerenderedAt":1525},["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-FC":25,"$fHjuZVTehVLZpZxaVRL3waK0FK600AFMp1X9bTXeRKWg":26,"ticker-mcap-FC":143,"ticker-profile-FC":153,"ticker-earnings-FC":167,"ticker-congress-FC":171},{"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":139},{"identity":28,"transactions":33,"sectorSlug":119,"relatedTickers":120},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"886206","FRANKLIN COVEY CO","Services","FC",[34,48,59,67,76,83,91,96,101,106,111,115],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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},"2026-07-14T20:52:21.000Z","0000912282-26-000978-0","4","Dom Colleen D","COO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587704\u002F000091228226000978\u002F0000912282-26-000978-index.htm",1999,59081,"G","2026-07-13","Gift","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":47},"2026-06-04T19:14:32.000Z","0000886206-26-000025-0","Procter Holly","President, Enterprise Division","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2083098\u002F000088620626000025\u002F0000886206-26-000025-index.htm",3385,13726,"A","2026-06-03","Stock award",{"cik":29,"filedAt":49,"filingId":60,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":53,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":57,"intentLabel":66,"signalQuality":47},"0000886206-26-000025-1",23.3,989,12737,23043.7,"F","Tax withholding",{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-04-08T00:00:00.000Z","0000886206-26-000020-0","WHITMAN ROBERT A","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1017012\u002F000088620626000020\u002F0000886206-26-000020-index.htm",26258,681719,"2026-04-07",{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":82,"intentLabel":46,"signalQuality":47},"2026-01-30T00:00:00.000Z","0000886206-26-000017-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1017012\u002F000088620626000017\u002F0000886206-26-000017-index.htm",4834,707977,"2026-01-29",{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":56,"transactionDate":90,"intentLabel":58,"signalQuality":47},"2026-01-27T00:00:00.000Z","0000886206-26-000005-0","Cuffie Craig","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1887231\u002F000088620626000005\u002F0000886206-26-000005-index.htm",5778,16944,"2026-01-23",{"cik":29,"filedAt":84,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":88,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":56,"transactionDate":90,"intentLabel":58,"signalQuality":47},"0000886206-26-000009-0","MCNAMARA DONALD J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1017011\u002F000088620626000009\u002F0000886206-26-000009-index.htm",459980,{"cik":29,"filedAt":84,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":88,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":56,"transactionDate":90,"intentLabel":58,"signalQuality":47},"0000886206-26-000015-0","Phillips Nancy R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438251\u002F000088620626000015\u002F0000886206-26-000015-index.htm",20951,{"cik":29,"filedAt":84,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":88,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":56,"transactionDate":90,"intentLabel":58,"signalQuality":47},"0000886206-26-000011-0","VAN BEVER DEREK C M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208406\u002F000088620626000011\u002F0000886206-26-000011-index.htm",24011,{"cik":29,"filedAt":84,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":88,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":56,"transactionDate":90,"intentLabel":58,"signalQuality":47},"0000886206-26-000013-0","RIVERA EFRAIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188736\u002F000088620626000013\u002F0000886206-26-000013-index.htm",12087,{"cik":29,"filedAt":84,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":88,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":56,"transactionDate":90,"intentLabel":58,"signalQuality":47},"0000886206-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1017012\u002F000088620626000007\u002F0000886206-26-000007-index.htm",712811,{"cik":29,"filedAt":84,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":88,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":56,"transactionDate":90,"intentLabel":58,"signalQuality":47},"0000886206-26-000003-0","Chow Anne H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1671343\u002F000088620626000003\u002F0000886206-26-000003-index.htm","services",[121,124,127,130,133,136],{"ticker":122,"issuerName":123},"SE","Sea Ltd",{"ticker":125,"issuerName":126},"APP","AppLovin Corp",{"ticker":128,"issuerName":129},"GOOGL","Alphabet Inc.",{"ticker":131,"issuerName":132},"UBER","Uber Technologies, Inc",{"ticker":134,"issuerName":135},"DASH","DoorDash, Inc.",{"ticker":137,"issuerName":138},"ABNB","Airbnb, Inc.",{"count":140,"fetchedAt":141,"source":142},12,"2026-08-18T15:06:36.137Z","sqlite",{"data":144,"meta":150},{"value":145,"quality":146,"closeDate":147,"ageDays":148,"sharesAsOf":149},228700928.25,"fresh","2026-08-14",4,"2026-06-30",{"count":151,"fetchedAt":152,"source":142},1,"2026-08-18T15:06:36.138Z",{"data":154,"meta":166},{"ticker":32,"ceo":155,"industry":156,"fullTimeEmployees":157,"ipoDate":158,"country":159,"state":160,"city":161,"website":162,"exchangeShort":25,"marketCap":25,"beta":163,"range52w":164,"fetchedAt":165},"Paul S. Walker","Consulting Services",1120,"1992-06-03","US","UT","Draper","https:\u002F\u002Fwww.franklincovey.com",0.772,"11.16-26.81","2026-08-12T09:05:52.503Z",{"count":151,"fetchedAt":152,"source":142},{"data":168,"meta":170},{"ticker":32,"points":169},[],{"count":151,"fetchedAt":152,"source":142},{"data":172,"meta":1523},{"congressTrades":173,"insiderTrades":174,"priceHistory":187,"ticker":32},[],[175,176,177,178,179,180,181,182,183,184,185,186],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":49,"filingId":60,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":53,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":57},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":82},{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":56,"transactionDate":90},{"cik":29,"filedAt":84,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":88,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":56,"transactionDate":90},{"cik":29,"filedAt":84,"filingId":97,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":88,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":56,"transactionDate":90},{"cik":29,"filedAt":84,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":88,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":56,"transactionDate":90},{"cik":29,"filedAt":84,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":88,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":56,"transactionDate":90},{"cik":29,"filedAt":84,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":88,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":56,"transactionDate":90},{"cik":29,"filedAt":84,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":88,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":56,"transactionDate":90},[188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,388,391,394,397,400,403,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,464,467,470,473,476,479,482,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,540,543,546,549,551,554,557,560,563,566,569,572,575,577,580,583,586,589,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,668,671,674,677,680,683,686,689,692,695,698,701,704,706,709,712,715,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,782,785,788,791,794,797,800,803,806,809,811,814,817,820,823,825,828,830,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1075,1078,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1115,1118,1121,1124,1126,1128,1131,1134,1137,1139,1141,1143,1146,1149,1152,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1272,1275,1278,1281,1284,1287,1290,1293,1296,1298,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1387,1389,1391,1394,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1428,1431,1434,1436,1439,1442,1445,1448,1450,1453,1456,1457,1460,1463,1465,1468,1471,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1508,1511,1513,1515,1518,1521],{"date":189,"close":190},"2021-08-20",37.52000045776367,{"date":192,"close":193},"2021-08-27",41.779998779296875,{"date":195,"close":196},"2021-09-03",41.65999984741211,{"date":198,"close":199},"2021-09-10",41.689998626708984,{"date":201,"close":202},"2021-09-17",40.599998474121094,{"date":204,"close":205},"2021-09-24",40.66999816894531,{"date":207,"close":208},"2021-10-01",40.9900016784668,{"date":210,"close":211},"2021-10-08",42.970001220703125,{"date":213,"close":214},"2021-10-15",41.61000061035156,{"date":216,"close":217},"2021-10-22",41.7599983215332,{"date":219,"close":220},"2021-10-29",42.25,{"date":222,"close":223},"2021-11-05",45.15999984741211,{"date":225,"close":226},"2021-11-12",50.31999969482422,{"date":228,"close":229},"2021-11-19",47.900001525878906,{"date":231,"close":232},"2021-11-26",45.150001525878906,{"date":234,"close":235},"2021-12-03",43.900001525878906,{"date":237,"close":238},"2021-12-10",44.75,{"date":240,"close":241},"2021-12-17",43.119998931884766,{"date":243,"close":244},"2021-12-23",45.63999938964844,{"date":246,"close":247},"2021-12-31",46.36000061035156,{"date":249,"close":250},"2022-01-07",50.65999984741211,{"date":252,"close":253},"2022-01-14",49.779998779296875,{"date":255,"close":256},"2022-01-21",45.33000183105469,{"date":258,"close":259},"2022-01-28",44.7599983215332,{"date":261,"close":262},"2022-02-04",46.630001068115234,{"date":264,"close":265},"2022-02-11",45.220001220703125,{"date":267,"close":268},"2022-02-18",46.689998626708984,{"date":270,"close":271},"2022-02-25",46.369998931884766,{"date":273,"close":274},"2022-03-04",44.029998779296875,{"date":276,"close":277},"2022-03-11",42.18000030517578,{"date":279,"close":280},"2022-03-18",47.540000915527344,{"date":282,"close":283},"2022-03-25",46.189998626708984,{"date":285,"close":286},"2022-04-01",47.15999984741211,{"date":288,"close":289},"2022-04-08",42.22999954223633,{"date":291,"close":292},"2022-04-14",44.11000061035156,{"date":294,"close":295},"2022-04-22",41.95000076293945,{"date":297,"close":298},"2022-04-29",40.06999969482422,{"date":300,"close":301},"2022-05-06",38.619998931884766,{"date":303,"close":304},"2022-05-13",37.27000045776367,{"date":306,"close":307},"2022-05-20",36.81999969482422,{"date":309,"close":310},"2022-05-27",38.5099983215332,{"date":312,"close":313},"2022-06-03",39.2599983215332,{"date":315,"close":316},"2022-06-10",37.630001068115234,{"date":318,"close":319},"2022-06-17",36.75,{"date":321,"close":322},"2022-06-24",40.5099983215332,{"date":324,"close":325},"2022-07-01",47.130001068115234,{"date":327,"close":328},"2022-07-08",49.369998931884766,{"date":330,"close":331},"2022-07-15",49.34000015258789,{"date":333,"close":334},"2022-07-22",50.45000076293945,{"date":336,"close":337},"2022-07-29",52.33000183105469,{"date":339,"close":340},"2022-08-05",52.34000015258789,{"date":342,"close":343},"2022-08-12",53.599998474121094,{"date":345,"close":346},"2022-08-19",53.0099983215332,{"date":348,"close":349},"2022-08-26",48.31999969482422,{"date":351,"close":352},"2022-09-02",47.459999084472656,{"date":354,"close":355},"2022-09-09",48.77000045776367,{"date":357,"close":358},"2022-09-16",49.459999084472656,{"date":360,"close":361},"2022-09-23",44.33000183105469,{"date":363,"close":364},"2022-09-30",45.38999938964844,{"date":366,"close":367},"2022-10-07",45.83000183105469,{"date":369,"close":370},"2022-10-14",47.04999923706055,{"date":372,"close":373},"2022-10-21",48.95000076293945,{"date":375,"close":376},"2022-10-28",51.11000061035156,{"date":378,"close":379},"2022-11-04",48.9900016784668,{"date":381,"close":382},"2022-11-11",48.38999938964844,{"date":384,"close":385},"2022-11-18",51.9900016784668,{"date":387,"close":340},"2022-11-25",{"date":389,"close":390},"2022-12-02",50.790000915527344,{"date":392,"close":393},"2022-12-09",47.41999816894531,{"date":395,"close":396},"2022-12-16",45.88999938964844,{"date":398,"close":399},"2022-12-23",47.43000030517578,{"date":401,"close":402},"2022-12-30",46.77000045776367,{"date":404,"close":274},"2023-01-06",{"date":406,"close":407},"2023-01-13",46.18000030517578,{"date":409,"close":410},"2023-01-20",45.34000015258789,{"date":412,"close":413},"2023-01-27",45,{"date":415,"close":416},"2023-02-03",48.56999969482422,{"date":418,"close":419},"2023-02-10",47.27000045776367,{"date":421,"close":422},"2023-02-17",49.08000183105469,{"date":424,"close":425},"2023-02-24",47.400001525878906,{"date":427,"close":428},"2023-03-03",47.58000183105469,{"date":430,"close":431},"2023-03-10",45.529998779296875,{"date":433,"close":434},"2023-03-17",44.650001525878906,{"date":436,"close":437},"2023-03-24",46.13999938964844,{"date":439,"close":440},"2023-03-31",38.470001220703125,{"date":442,"close":443},"2023-04-06",38.11000061035156,{"date":445,"close":446},"2023-04-14",39.369998931884766,{"date":448,"close":449},"2023-04-21",37.70000076293945,{"date":451,"close":452},"2023-04-28",36.720001220703125,{"date":454,"close":455},"2023-05-05",35.619998931884766,{"date":457,"close":458},"2023-05-12",35.720001220703125,{"date":460,"close":461},"2023-05-19",36.7599983215332,{"date":463,"close":304},"2023-05-26",{"date":465,"close":466},"2023-06-02",37.95000076293945,{"date":468,"close":469},"2023-06-09",35.709999084472656,{"date":471,"close":472},"2023-06-16",36.59000015258789,{"date":474,"close":475},"2023-06-23",35.119998931884766,{"date":477,"close":478},"2023-06-30",43.68000030517578,{"date":480,"close":481},"2023-07-07",43.38999938964844,{"date":483,"close":413},"2023-07-14",{"date":485,"close":486},"2023-07-21",44.72999954223633,{"date":488,"close":489},"2023-07-28",46.459999084472656,{"date":491,"close":492},"2023-08-04",48.36000061035156,{"date":494,"close":495},"2023-08-11",46.650001525878906,{"date":497,"close":498},"2023-08-18",45.06999969482422,{"date":500,"close":501},"2023-08-25",44.540000915527344,{"date":503,"close":504},"2023-09-01",41.91999816894531,{"date":506,"close":507},"2023-09-08",41.959999084472656,{"date":509,"close":510},"2023-09-15",42.5,{"date":512,"close":513},"2023-09-22",41.77000045776367,{"date":515,"close":516},"2023-09-29",42.91999816894531,{"date":518,"close":519},"2023-10-06",41.060001373291016,{"date":521,"close":522},"2023-10-13",40.04999923706055,{"date":524,"close":525},"2023-10-20",38.630001068115234,{"date":527,"close":528},"2023-10-27",37.689998626708984,{"date":530,"close":531},"2023-11-03",35.93000030517578,{"date":533,"close":534},"2023-11-10",37.83000183105469,{"date":536,"close":537},"2023-11-17",38.90999984741211,{"date":539,"close":298},"2023-11-24",{"date":541,"close":542},"2023-12-01",39.29999923706055,{"date":544,"close":545},"2023-12-08",39.93000030517578,{"date":547,"close":548},"2023-12-15",40.31999969482422,{"date":550,"close":214},"2023-12-22",{"date":552,"close":553},"2023-12-29",43.529998779296875,{"date":555,"close":556},"2024-01-05",40.65999984741211,{"date":558,"close":559},"2024-01-12",41.06999969482422,{"date":561,"close":562},"2024-01-19",41.5,{"date":564,"close":565},"2024-01-26",42.439998626708984,{"date":567,"close":568},"2024-02-02",40.68000030517578,{"date":570,"close":571},"2024-02-09",40.22999954223633,{"date":573,"close":574},"2024-02-16",39.86000061035156,{"date":576,"close":528},"2024-02-23",{"date":578,"close":579},"2024-03-01",38.290000915527344,{"date":581,"close":582},"2024-03-08",39.70000076293945,{"date":584,"close":585},"2024-03-15",39.25,{"date":587,"close":588},"2024-03-22",39.720001220703125,{"date":590,"close":313},"2024-03-28",{"date":592,"close":593},"2024-04-05",38.06999969482422,{"date":595,"close":596},"2024-04-12",38.939998626708984,{"date":598,"close":599},"2024-04-19",39.47999954223633,{"date":601,"close":602},"2024-04-26",39.540000915527344,{"date":604,"close":605},"2024-05-03",39.529998779296875,{"date":607,"close":608},"2024-05-10",38.459999084472656,{"date":610,"close":611},"2024-05-17",38.189998626708984,{"date":613,"close":614},"2024-05-24",37.45000076293945,{"date":616,"close":617},"2024-05-31",37,{"date":619,"close":620},"2024-06-07",35.75,{"date":622,"close":623},"2024-06-14",34.470001220703125,{"date":625,"close":626},"2024-06-21",33.95000076293945,{"date":628,"close":629},"2024-06-28",38,{"date":631,"close":632},"2024-07-05",37.9900016784668,{"date":634,"close":635},"2024-07-12",40.15999984741211,{"date":637,"close":638},"2024-07-19",41.029998779296875,{"date":640,"close":641},"2024-07-26",42.77000045776367,{"date":643,"close":644},"2024-08-02",41.34000015258789,{"date":646,"close":647},"2024-08-09",38.34000015258789,{"date":649,"close":650},"2024-08-16",38.7599983215332,{"date":652,"close":653},"2024-08-23",40.040000915527344,{"date":655,"close":656},"2024-08-30",40.2599983215332,{"date":658,"close":659},"2024-09-06",39,{"date":661,"close":662},"2024-09-13",39.279998779296875,{"date":664,"close":665},"2024-09-20",41.43000030517578,{"date":667,"close":208},"2024-09-27",{"date":669,"close":670},"2024-10-04",40.75,{"date":672,"close":673},"2024-10-11",40.849998474121094,{"date":675,"close":676},"2024-10-18",40.97999954223633,{"date":678,"close":679},"2024-10-25",38.9900016784668,{"date":681,"close":682},"2024-11-01",39.689998626708984,{"date":684,"close":685},"2024-11-08",38.97999954223633,{"date":687,"close":688},"2024-11-15",35.86000061035156,{"date":690,"close":691},"2024-11-22",36.2599983215332,{"date":693,"close":694},"2024-11-29",36.380001068115234,{"date":696,"close":697},"2024-12-06",36.18000030517578,{"date":699,"close":700},"2024-12-13",36.349998474121094,{"date":702,"close":703},"2024-12-20",36.40999984741211,{"date":705,"close":617},"2024-12-27",{"date":707,"close":708},"2025-01-03",37.060001373291016,{"date":710,"close":711},"2025-01-10",31.25,{"date":713,"close":714},"2025-01-17",33.15999984741211,{"date":716,"close":475},"2025-01-24",{"date":718,"close":719},"2025-01-31",37.90999984741211,{"date":721,"close":722},"2025-02-07",37.77000045776367,{"date":724,"close":725},"2025-02-14",34.66999816894531,{"date":727,"close":728},"2025-02-21",32.79999923706055,{"date":730,"close":731},"2025-02-28",31.979999542236328,{"date":733,"close":734},"2025-03-07",31.81999969482422,{"date":736,"close":737},"2025-03-14",30.600000381469727,{"date":739,"close":740},"2025-03-21",28.489999771118164,{"date":742,"close":743},"2025-03-28",28.030000686645508,{"date":745,"close":746},"2025-04-04",20.649999618530273,{"date":748,"close":749},"2025-04-11",20.209999084472656,{"date":751,"close":752},"2025-04-17",20.3700008392334,{"date":754,"close":755},"2025-04-25",20.780000686645508,{"date":757,"close":758},"2025-05-02",21.190000534057617,{"date":760,"close":761},"2025-05-09",21.100000381469727,{"date":763,"close":764},"2025-05-16",23.6200008392334,{"date":766,"close":767},"2025-05-23",22.8700008392334,{"date":769,"close":770},"2025-05-30",23.3799991607666,{"date":772,"close":773},"2025-06-06",22.709999084472656,{"date":775,"close":776},"2025-06-13",22.639999389648438,{"date":778,"close":779},"2025-06-20",22.270000457763672,{"date":781,"close":770},"2025-06-27",{"date":783,"close":784},"2025-07-03",22.100000381469727,{"date":786,"close":787},"2025-07-11",19.8700008392334,{"date":789,"close":790},"2025-07-18",19.329999923706055,{"date":792,"close":793},"2025-07-25",20.360000610351562,{"date":795,"close":796},"2025-08-01",18.6200008392334,{"date":798,"close":799},"2025-08-08",18.850000381469727,{"date":801,"close":802},"2025-08-13",19.68000030517578,{"date":804,"close":805},"2025-08-14",19.610000610351562,{"date":807,"close":808},"2025-08-15",19.350000381469727,{"date":810,"close":808},"2025-08-18",{"date":812,"close":813},"2025-08-19",19.6200008392334,{"date":815,"close":816},"2025-08-20",18.90999984741211,{"date":818,"close":819},"2025-08-21",19.200000762939453,{"date":821,"close":822},"2025-08-22",19.969999313354492,{"date":824,"close":808},"2025-08-25",{"date":826,"close":827},"2025-08-26",19.540000915527344,{"date":829,"close":802},"2025-08-27",{"date":831,"close":802},"2025-08-28",{"date":833,"close":834},"2025-08-29",19.559999465942383,{"date":836,"close":837},"2025-09-02",19.59000015258789,{"date":839,"close":840},"2025-09-03",18.889999389648438,{"date":842,"close":843},"2025-09-04",19.299999237060547,{"date":845,"close":846},"2025-09-05",19.31999969482422,{"date":848,"close":849},"2025-09-08",19.190000534057617,{"date":851,"close":852},"2025-09-09",18.790000915527344,{"date":854,"close":855},"2025-09-10",18.489999771118164,{"date":857,"close":858},"2025-09-11",19.489999771118164,{"date":860,"close":861},"2025-09-12",19.010000228881836,{"date":863,"close":864},"2025-09-15",19.100000381469727,{"date":866,"close":867},"2025-09-16",19.469999313354492,{"date":869,"close":870},"2025-09-17",19.290000915527344,{"date":872,"close":873},"2025-09-18",19.950000762939453,{"date":875,"close":876},"2025-09-19",19.75,{"date":878,"close":879},"2025-09-22",20.15999984741211,{"date":881,"close":882},"2025-09-23",19.450000762939453,{"date":884,"close":885},"2025-09-24",19.5,{"date":887,"close":864},"2025-09-25",{"date":889,"close":890},"2025-09-26",20.190000534057617,{"date":892,"close":893},"2025-09-29",19.729999542236328,{"date":895,"close":896},"2025-09-30",19.40999984741211,{"date":898,"close":899},"2025-10-01",18.899999618530273,{"date":901,"close":902},"2025-10-02",19.110000610351562,{"date":904,"close":905},"2025-10-03",19.549999237060547,{"date":907,"close":908},"2025-10-06",18.600000381469727,{"date":910,"close":911},"2025-10-07",18.059999465942383,{"date":913,"close":914},"2025-10-08",18.290000915527344,{"date":916,"close":917},"2025-10-09",17.93000030517578,{"date":919,"close":920},"2025-10-10",17.15999984741211,{"date":922,"close":923},"2025-10-13",17.56999969482422,{"date":925,"close":926},"2025-10-14",17.670000076293945,{"date":928,"close":929},"2025-10-15",17.719999313354492,{"date":931,"close":932},"2025-10-16",17.549999237060547,{"date":934,"close":935},"2025-10-17",17.649999618530273,{"date":937,"close":938},"2025-10-20",18.440000534057617,{"date":940,"close":941},"2025-10-21",19.229999542236328,{"date":943,"close":944},"2025-10-22",18.170000076293945,{"date":946,"close":947},"2025-10-23",18.969999313354492,{"date":949,"close":950},"2025-10-24",18.68000030517578,{"date":952,"close":953},"2025-10-27",18.040000915527344,{"date":955,"close":956},"2025-10-28",17.889999389648438,{"date":958,"close":959},"2025-10-29",16.959999084472656,{"date":961,"close":962},"2025-10-30",16.950000762939453,{"date":964,"close":965},"2025-10-31",16.979999542236328,{"date":967,"close":968},"2025-11-03",16.389999389648438,{"date":970,"close":971},"2025-11-04",16.81999969482422,{"date":973,"close":974},"2025-11-05",17.68000030517578,{"date":976,"close":977},"2025-11-06",15.899999618530273,{"date":979,"close":980},"2025-11-07",14.890000343322754,{"date":982,"close":983},"2025-11-10",14.90999984741211,{"date":985,"close":986},"2025-11-11",15.380000114440918,{"date":988,"close":989},"2025-11-12",15.149999618530273,{"date":991,"close":992},"2025-11-13",15.09000015258789,{"date":994,"close":995},"2025-11-14",14.989999771118164,{"date":997,"close":998},"2025-11-17",14.65999984741211,{"date":1000,"close":1001},"2025-11-18",15.130000114440918,{"date":1003,"close":1004},"2025-11-19",14.760000228881836,{"date":1006,"close":1007},"2025-11-20",14.180000305175781,{"date":1009,"close":1010},"2025-11-21",15.050000190734863,{"date":1012,"close":1013},"2025-11-24",14.8100004196167,{"date":1015,"close":1016},"2025-11-25",15.470000267028809,{"date":1018,"close":1019},"2025-11-26",15.619999885559082,{"date":1021,"close":1022},"2025-11-28",15.720000267028809,{"date":1024,"close":1025},"2025-12-01",15.800000190734863,{"date":1027,"close":1028},"2025-12-02",15.670000076293945,{"date":1030,"close":1031},"2025-12-03",15.880000114440918,{"date":1033,"close":1034},"2025-12-04",16.219999313354492,{"date":1036,"close":1037},"2025-12-05",15.890000343322754,{"date":1039,"close":1040},"2025-12-08",15.90999984741211,{"date":1042,"close":1043},"2025-12-09",16.15999984741211,{"date":1045,"close":1046},"2025-12-10",16.43000030517578,{"date":1048,"close":1049},"2025-12-11",16.649999618530273,{"date":1051,"close":1052},"2025-12-12",16.6299991607666,{"date":1054,"close":1034},"2025-12-15",{"date":1056,"close":1057},"2025-12-16",16.309999465942383,{"date":1059,"close":1060},"2025-12-17",16.729999542236328,{"date":1062,"close":1063},"2025-12-18",16.969999313354492,{"date":1065,"close":1066},"2025-12-19",16.8799991607666,{"date":1068,"close":1069},"2025-12-22",17,{"date":1071,"close":1072},"2025-12-23",16.829999923706055,{"date":1074,"close":1063},"2025-12-24",{"date":1076,"close":1077},"2025-12-26",17.079999923706055,{"date":1079,"close":920},"2025-12-29",{"date":1081,"close":1082},"2025-12-30",16.90999984741211,{"date":1084,"close":1085},"2025-12-31",16.780000686645508,{"date":1087,"close":1088},"2026-01-02",16.639999389648438,{"date":1090,"close":1091},"2026-01-05",17.200000762939453,{"date":1093,"close":1094},"2026-01-06",17.979999542236328,{"date":1096,"close":1097},"2026-01-07",17.81999969482422,{"date":1099,"close":1100},"2026-01-08",17.90999984741211,{"date":1102,"close":1103},"2026-01-09",18.959999084472656,{"date":1105,"close":819},"2026-01-12",{"date":1107,"close":1108},"2026-01-13",19.399999618530273,{"date":1110,"close":1111},"2026-01-14",19.920000076293945,{"date":1113,"close":1114},"2026-01-15",21.059999465942383,{"date":1116,"close":1117},"2026-01-16",20.950000762939453,{"date":1119,"close":1120},"2026-01-20",20.510000228881836,{"date":1122,"close":1123},"2026-01-21",20.989999771118164,{"date":1125,"close":1123},"2026-01-22",{"date":90,"close":1127},20.770000457763672,{"date":1129,"close":1130},"2026-01-26",20.700000762939453,{"date":1132,"close":1133},"2026-01-27",19.979999542236328,{"date":1135,"close":1136},"2026-01-28",20.049999237060547,{"date":82,"close":1138},20.459999084472656,{"date":1140,"close":752},"2026-01-30",{"date":1142,"close":746},"2026-02-02",{"date":1144,"close":1145},"2026-02-03",19.690000534057617,{"date":1147,"close":1148},"2026-02-04",19.780000686645508,{"date":1150,"close":1151},"2026-02-05",18.93000030517578,{"date":1153,"close":858},"2026-02-06",{"date":1155,"close":805},"2026-02-09",{"date":1157,"close":1158},"2026-02-10",19.43000030517578,{"date":1160,"close":1161},"2026-02-11",18.75,{"date":1163,"close":1164},"2026-02-12",18.049999237060547,{"date":1166,"close":1167},"2026-02-13",17.760000228881836,{"date":1169,"close":1170},"2026-02-17",17.420000076293945,{"date":1172,"close":1173},"2026-02-18",16.920000076293945,{"date":1175,"close":1176},"2026-02-19",16.18000030517578,{"date":1178,"close":1179},"2026-02-20",14.920000076293945,{"date":1181,"close":1182},"2026-02-23",13.729999542236328,{"date":1184,"close":1185},"2026-02-24",13.630000114440918,{"date":1187,"close":1188},"2026-02-25",13.680000305175781,{"date":1190,"close":1191},"2026-02-26",13.449999809265137,{"date":1193,"close":1194},"2026-02-27",13.020000457763672,{"date":1196,"close":1197},"2026-03-02",12.8100004196167,{"date":1199,"close":1200},"2026-03-03",12.760000228881836,{"date":1202,"close":1203},"2026-03-04",12.789999961853027,{"date":1205,"close":1206},"2026-03-05",12.880000114440918,{"date":1208,"close":1209},"2026-03-06",12.34000015258789,{"date":1211,"close":1212},"2026-03-09",12.109999656677246,{"date":1214,"close":1215},"2026-03-10",11.819999694824219,{"date":1217,"close":1218},"2026-03-11",11.770000457763672,{"date":1220,"close":1221},"2026-03-12",11.670000076293945,{"date":1223,"close":1224},"2026-03-13",11.539999961853027,{"date":1226,"close":1227},"2026-03-16",11.989999771118164,{"date":1229,"close":1230},"2026-03-17",12.079999923706055,{"date":1232,"close":1233},"2026-03-18",11.640000343322754,{"date":1235,"close":1236},"2026-03-19",11.920000076293945,{"date":1238,"close":1239},"2026-03-20",12.1899995803833,{"date":1241,"close":1242},"2026-03-23",13.59000015258789,{"date":1244,"close":1245},"2026-03-24",14.229999542236328,{"date":1247,"close":1248},"2026-03-25",15.109999656677246,{"date":1250,"close":1251},"2026-03-26",15.449999809265137,{"date":1253,"close":1254},"2026-03-27",15.289999961853027,{"date":1256,"close":1257},"2026-03-30",15.520000457763672,{"date":1259,"close":1260},"2026-03-31",15.789999961853027,{"date":1262,"close":1263},"2026-04-01",16.149999618530273,{"date":1265,"close":1266},"2026-04-02",23.31999969482422,{"date":1268,"close":1269},"2026-04-06",23.260000228881836,{"date":75,"close":1271},22.020000457763672,{"date":1273,"close":1274},"2026-04-08",21.770000457763672,{"date":1276,"close":1277},"2026-04-09",21.5,{"date":1279,"close":1280},"2026-04-10",21.549999237060547,{"date":1282,"close":1283},"2026-04-13",22.739999771118164,{"date":1285,"close":1286},"2026-04-14",23.010000228881836,{"date":1288,"close":1289},"2026-04-15",23.25,{"date":1291,"close":1292},"2026-04-16",23.06999969482422,{"date":1294,"close":1295},"2026-04-17",23.579999923706055,{"date":1297,"close":770},"2026-04-20",{"date":1299,"close":1269},"2026-04-21",{"date":1301,"close":767},"2026-04-22",{"date":1303,"close":1304},"2026-04-23",21.860000610351562,{"date":1306,"close":1307},"2026-04-24",21.610000610351562,{"date":1309,"close":1310},"2026-04-27",21.280000686645508,{"date":1312,"close":1313},"2026-04-28",22.25,{"date":1315,"close":1316},"2026-04-29",21.6299991607666,{"date":1318,"close":1319},"2026-04-30",21.200000762939453,{"date":1321,"close":1322},"2026-05-01",21.479999542236328,{"date":1324,"close":1325},"2026-05-04",21.889999389648438,{"date":1327,"close":1328},"2026-05-05",22.540000915527344,{"date":1330,"close":1331},"2026-05-06",22.450000762939453,{"date":1333,"close":1334},"2026-05-07",22.549999237060547,{"date":1336,"close":1337},"2026-05-08",22.149999618530273,{"date":1339,"close":1340},"2026-05-11",21.989999771118164,{"date":1342,"close":1343},"2026-05-12",21.440000534057617,{"date":1345,"close":1310},"2026-05-13",{"date":1347,"close":1348},"2026-05-14",20.93000030517578,{"date":1350,"close":1351},"2026-05-15",20.489999771118164,{"date":1353,"close":1354},"2026-05-18",20.65999984741211,{"date":1356,"close":1357},"2026-05-19",21.399999618530273,{"date":1359,"close":1360},"2026-05-20",22.040000915527344,{"date":1362,"close":1363},"2026-05-21",22.420000076293945,{"date":1365,"close":1366},"2026-05-22",23.670000076293945,{"date":1368,"close":1369},"2026-05-26",23.5,{"date":1371,"close":1372},"2026-05-27",23.93000030517578,{"date":1374,"close":1375},"2026-05-28",24.020000457763672,{"date":1377,"close":1378},"2026-05-29",23.719999313354492,{"date":1380,"close":1381},"2026-06-01",24.15999984741211,{"date":1383,"close":1384},"2026-06-02",23.940000534057617,{"date":57,"close":1386},23.299999237060547,{"date":1388,"close":1372},"2026-06-04",{"date":1390,"close":1372},"2026-06-05",{"date":1392,"close":1393},"2026-06-08",23.969999313354492,{"date":1395,"close":1384},"2026-06-09",{"date":1397,"close":1398},"2026-06-10",24.59000015258789,{"date":1400,"close":1401},"2026-06-11",24.799999237060547,{"date":1403,"close":1404},"2026-06-12",24.31999969482422,{"date":1406,"close":1407},"2026-06-15",23.700000762939453,{"date":1409,"close":1410},"2026-06-16",23.059999465942383,{"date":1412,"close":1413},"2026-06-17",23.420000076293945,{"date":1415,"close":1416},"2026-06-18",23.889999389648438,{"date":1418,"close":1419},"2026-06-22",23.34000015258789,{"date":1421,"close":1422},"2026-06-23",23.209999084472656,{"date":1424,"close":1425},"2026-06-24",23.75,{"date":1427,"close":1378},"2026-06-25",{"date":1429,"close":1430},"2026-06-26",24.84000015258789,{"date":1432,"close":1433},"2026-06-29",25.549999237060547,{"date":149,"close":1435},24.530000686645508,{"date":1437,"close":1438},"2026-07-01",24.989999771118164,{"date":1440,"close":1441},"2026-07-02",21.780000686645508,{"date":1443,"close":1444},"2026-07-06",22.899999618530273,{"date":1446,"close":1447},"2026-07-07",21.690000534057617,{"date":1449,"close":827},"2026-07-08",{"date":1451,"close":1452},"2026-07-09",20.709999084472656,{"date":1454,"close":1455},"2026-07-10",20.969999313354492,{"date":45,"close":1120},{"date":1458,"close":1459},"2026-07-14",20.5,{"date":1461,"close":1462},"2026-07-15",20.170000076293945,{"date":1464,"close":1459},"2026-07-16",{"date":1466,"close":1467},"2026-07-17",20.280000686645508,{"date":1469,"close":1470},"2026-07-20",21.079999923706055,{"date":1472,"close":1120},"2026-07-21",{"date":1474,"close":1475},"2026-07-22",21.3799991607666,{"date":1477,"close":1478},"2026-07-23",20.8700008392334,{"date":1480,"close":1481},"2026-07-24",20.600000381469727,{"date":1483,"close":1484},"2026-07-27",21.700000762939453,{"date":1486,"close":1487},"2026-07-28",22,{"date":1489,"close":1490},"2026-07-29",21.139999389648438,{"date":1492,"close":1493},"2026-07-30",21.520000457763672,{"date":1495,"close":1496},"2026-07-31",21.450000762939453,{"date":1498,"close":1499},"2026-08-03",21.59000015258789,{"date":1501,"close":1502},"2026-08-04",21.600000381469727,{"date":1504,"close":1304},"2026-08-05",{"date":1506,"close":1507},"2026-08-06",21.420000076293945,{"date":1509,"close":1510},"2026-08-07",21.809999465942383,{"date":1512,"close":1496},"2026-08-10",{"date":1514,"close":755},"2026-08-11",{"date":1516,"close":1517},"2026-08-12",20.68000030517578,{"date":1519,"close":1520},"2026-08-13",20.1299991607666,{"date":147,"close":1522},20.25,{"count":151,"fetchedAt":1524,"source":142},"2026-08-18T15:06:36.146Z",1787065596063]