[{"data":1,"prerenderedAt":1509},["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-GEO":25,"$f2LMU4ofbkdH4BjL-NTZxWnzLjMCrY5Ypm_awBByhorc":26,"ticker-mcap-GEO":135,"ticker-profile-GEO":145,"ticker-earnings-GEO":159,"ticker-congress-GEO":163},{"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":131},{"identity":28,"transactions":33,"sectorSlug":111,"relatedTickers":112},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"923796","GEO GROUP INC","Construction","GEO",[34,47,50,53,64,68,76,84,89,96,103],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-18T21:34:44.000Z","0001193125-26-276155-0","ZOLEY GEORGE C","See Remarks","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1012998\u002F000119312526276155\u002F0001193125-26-276155-index.htm",100000,3902529,"G","2026-06-04","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":49,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-276155-1",3802529,{"cik":29,"filedAt":35,"filingId":51,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-276155-2",3702529,{"cik":29,"filedAt":54,"filingId":55,"formType":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":46},"2026-04-02T00:00:00.000Z","0001193125-26-140991-0","4","March Shayn P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1625268\u002F000119312526140991\u002F0001193125-26-140991-index.htm",6088,67604,"A","2026-04-01","Stock award",{"cik":29,"filedAt":54,"filingId":65,"formType":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":46},"0001193125-26-140991-1",6087,73691,{"cik":29,"filedAt":54,"filingId":69,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":39,"transactionDate":74,"intentLabel":75,"signalQuality":46},"0001193125-26-140461-0","Suchinski Mark","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1601172\u002F000119312526140461\u002F0001193125-26-140461-index.htm",139667,"2026-03-31","Disposition",{"cik":29,"filedAt":77,"filingId":78,"formType":56,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":61,"transactionDate":83,"intentLabel":63,"signalQuality":46},"2026-03-19T00:00:00.000Z","0001193125-26-116417-0","Brack Ronald A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1625270\u002F000119312526116417\u002F0001193125-26-116417-index.htm",14515,33125,"2026-03-06",{"cik":29,"filedAt":77,"filingId":85,"formType":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":61,"transactionDate":83,"intentLabel":63,"signalQuality":46},"0001193125-26-116457-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1625268\u002F000119312526116457\u002F0001193125-26-116457-index.htm",19566,61516,{"cik":29,"filedAt":77,"filingId":90,"formType":56,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":61,"transactionDate":83,"intentLabel":63,"signalQuality":46},"0001193125-26-116420-0","Mannarino Nicole","Chief Compliance Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045820\u002F000119312526116420\u002F0001193125-26-116420-index.htm",657,1521,{"cik":29,"filedAt":97,"filingId":98,"formType":56,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":61,"transactionDate":102,"intentLabel":63,"signalQuality":46},"2026-03-09T00:00:00.000Z","0001193125-26-098830-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1012998\u002F000119312526098830\u002F0001193125-26-098830-index.htm",200000,4081229,"2026-03-05",{"cik":29,"filedAt":97,"filingId":104,"formType":56,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":99,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":102,"intentLabel":110,"signalQuality":46},"0001193125-26-098830-1",14.92,78700,4002529,1174204,"F","Tax withholding","construction",[113,116,119,122,125,128],{"ticker":114,"issuerName":115},"IESC","IES Holdings, Inc.",{"ticker":117,"issuerName":118},"MTRX","MATRIX SERVICE CO",{"ticker":120,"issuerName":121},"AGX","ARGAN INC",{"ticker":123,"issuerName":124},"GVA","GRANITE CONSTRUCTION INC",{"ticker":126,"issuerName":127},"MYRG","MYR GROUP INC.",{"ticker":129,"issuerName":130},"FIX","COMFORT SYSTEMS USA INC",{"count":132,"fetchedAt":133,"source":134},11,"2026-07-31T09:13:52.721Z","sqlite",{"data":136,"meta":142},{"value":137,"quality":138,"closeDate":139,"ageDays":140,"sharesAsOf":141},4001867707.7426605,"fresh","2026-07-29",2,"2026-05-04",{"count":143,"fetchedAt":144,"source":134},1,"2026-07-31T09:13:52.723Z",{"data":146,"meta":158},{"ticker":32,"ceo":147,"industry":148,"fullTimeEmployees":149,"ipoDate":150,"country":151,"state":152,"city":153,"website":154,"exchangeShort":25,"marketCap":25,"beta":155,"range52w":156,"fetchedAt":157},"George C. Zoley","Security & Protection Services",16500,"1994-07-27","US","FL","Boca Raton","https:\u002F\u002Fwww.geogroup.com",0.833,"12.51-29.64","2026-06-18T23:00:41.581Z",{"count":143,"fetchedAt":144,"source":134},{"data":160,"meta":162},{"ticker":32,"points":161},[],{"count":143,"fetchedAt":144,"source":134},{"data":164,"meta":1507},{"congressTrades":165,"insiderTrades":166,"priceHistory":178,"ticker":32},[],[167,168,169,170,171,172,173,174,175,176,177],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":49,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":54,"filingId":65,"formType":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":54,"filingId":69,"formType":56,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":39,"transactionDate":74},{"cik":29,"filedAt":77,"filingId":78,"formType":56,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":61,"transactionDate":83},{"cik":29,"filedAt":77,"filingId":85,"formType":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":61,"transactionDate":83},{"cik":29,"filedAt":77,"filingId":90,"formType":56,"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":91,"ownerTitle":92,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":61,"transactionDate":83},{"cik":29,"filedAt":97,"filingId":98,"formType":56,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":61,"transactionDate":102},{"cik":29,"filedAt":97,"filingId":104,"formType":56,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":99,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":102},[179,182,185,188,190,192,195,198,201,204,207,210,213,216,219,221,224,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,487,489,492,495,497,500,502,505,507,510,513,515,518,521,524,526,529,532,535,538,541,544,547,550,553,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,855,858,861,864,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,910,913,916,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1076,1079,1082,1085,1088,1090,1093,1095,1098,1101,1104,1107,1110,1112,1114,1117,1119,1122,1125,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1159,1161,1164,1167,1169,1172,1175,1178,1181,1184,1187,1190,1192,1195,1198,1201,1204,1207,1210,1213,1216,1218,1221,1223,1225,1227,1230,1233,1236,1238,1241,1243,1246,1248,1250,1253,1255,1258,1260,1263,1266,1269,1270,1271,1274,1277,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1387,1390,1393,1396,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1484,1487,1490,1493,1496,1499,1502,1505],{"date":180,"close":181},"2021-08-06",7.650000095367432,{"date":183,"close":184},"2021-08-13",8.380000114440918,{"date":186,"close":187},"2021-08-20",7.909999847412109,{"date":189,"close":181},"2021-08-27",{"date":191,"close":187},"2021-09-03",{"date":193,"close":194},"2021-09-10",7.400000095367432,{"date":196,"close":197},"2021-09-17",7.010000228881836,{"date":199,"close":200},"2021-09-24",7.070000171661377,{"date":202,"close":203},"2021-10-01",7.409999847412109,{"date":205,"close":206},"2021-10-08",8.5,{"date":208,"close":209},"2021-10-15",8.3100004196167,{"date":211,"close":212},"2021-10-22",8.130000114440918,{"date":214,"close":215},"2021-10-29",8.180000305175781,{"date":217,"close":218},"2021-11-05",9.5600004196167,{"date":220,"close":218},"2021-11-12",{"date":222,"close":223},"2021-11-19",8.84000015258789,{"date":225,"close":184},"2021-11-26",{"date":227,"close":228},"2021-12-03",7.559999942779541,{"date":230,"close":231},"2021-12-10",7.210000038146973,{"date":233,"close":234},"2021-12-17",7.639999866485596,{"date":236,"close":237},"2021-12-23",7.670000076293945,{"date":239,"close":240},"2021-12-31",7.75,{"date":242,"close":243},"2022-01-07",8.029999732971191,{"date":245,"close":246},"2022-01-14",7.869999885559082,{"date":248,"close":249},"2022-01-21",7.21999979019165,{"date":251,"close":252},"2022-01-28",6.489999771118164,{"date":254,"close":255},"2022-02-04",6.579999923706055,{"date":257,"close":258},"2022-02-11",6.519999980926514,{"date":260,"close":261},"2022-02-18",6.539999961853027,{"date":263,"close":264},"2022-02-25",6.010000228881836,{"date":266,"close":267},"2022-03-04",5.760000228881836,{"date":269,"close":270},"2022-03-11",5.53000020980835,{"date":272,"close":273},"2022-03-18",5.699999809265137,{"date":275,"close":276},"2022-03-25",5.809999942779541,{"date":278,"close":279},"2022-04-01",6.639999866485596,{"date":281,"close":282},"2022-04-08",6.110000133514404,{"date":284,"close":285},"2022-04-14",6.78000020980835,{"date":287,"close":288},"2022-04-22",6.429999828338623,{"date":290,"close":291},"2022-04-29",6.53000020980835,{"date":293,"close":294},"2022-05-06",7.340000152587891,{"date":296,"close":297},"2022-05-13",6.300000190734863,{"date":299,"close":300},"2022-05-20",7,{"date":302,"close":303},"2022-05-27",7.079999923706055,{"date":305,"close":306},"2022-06-03",6.900000095367432,{"date":308,"close":309},"2022-06-10",6.710000038146973,{"date":311,"close":312},"2022-06-17",6.28000020980835,{"date":314,"close":315},"2022-06-24",6.800000190734863,{"date":317,"close":318},"2022-07-01",6.71999979019165,{"date":320,"close":321},"2022-07-08",6.409999847412109,{"date":323,"close":324},"2022-07-15",6.449999809265137,{"date":326,"close":327},"2022-07-22",6.590000152587891,{"date":329,"close":330},"2022-07-29",6.559999942779541,{"date":332,"close":333},"2022-08-05",6.849999904632568,{"date":335,"close":336},"2022-08-12",6.869999885559082,{"date":338,"close":339},"2022-08-19",7.800000190734863,{"date":341,"close":342},"2022-08-26",8.140000343322754,{"date":344,"close":345},"2022-09-02",8.270000457763672,{"date":347,"close":348},"2022-09-09",8.430000305175781,{"date":350,"close":215},"2022-09-16",{"date":352,"close":353},"2022-09-23",7.610000133514404,{"date":355,"close":356},"2022-09-30",7.699999809265137,{"date":358,"close":359},"2022-10-07",8.319999694824219,{"date":361,"close":362},"2022-10-14",8.510000228881836,{"date":364,"close":365},"2022-10-21",8.569999694824219,{"date":367,"close":368},"2022-10-28",8.489999771118164,{"date":370,"close":371},"2022-11-04",8.899999618530273,{"date":373,"close":374},"2022-11-11",8.5600004196167,{"date":376,"close":377},"2022-11-18",9.800000190734863,{"date":379,"close":380},"2022-11-25",10.520000457763672,{"date":382,"close":383},"2022-12-02",11.430000305175781,{"date":385,"close":386},"2022-12-09",11.029999732971191,{"date":388,"close":389},"2022-12-16",10.800000190734863,{"date":391,"close":392},"2022-12-23",11.180000305175781,{"date":394,"close":395},"2022-12-30",10.949999809265137,{"date":397,"close":398},"2023-01-06",10.770000457763672,{"date":400,"close":401},"2023-01-13",11.510000228881836,{"date":403,"close":404},"2023-01-20",11.4399995803833,{"date":406,"close":407},"2023-01-27",11.329999923706055,{"date":409,"close":410},"2023-02-03",11.609999656677246,{"date":412,"close":413},"2023-02-10",12.279999732971191,{"date":415,"close":416},"2023-02-17",9.539999961853027,{"date":418,"close":419},"2023-02-24",9.1899995803833,{"date":421,"close":422},"2023-03-03",9.100000381469727,{"date":424,"close":425},"2023-03-10",8.390000343322754,{"date":427,"close":428},"2023-03-17",7.570000171661377,{"date":430,"close":431},"2023-03-24",7.659999847412109,{"date":433,"close":434},"2023-03-31",7.889999866485596,{"date":436,"close":437},"2023-04-06",8.109999656677246,{"date":439,"close":440},"2023-04-14",8.170000076293945,{"date":442,"close":443},"2023-04-21",7.840000152587891,{"date":445,"close":446},"2023-04-28",7.53000020980835,{"date":448,"close":449},"2023-05-05",7.590000152587891,{"date":451,"close":452},"2023-05-12",8.65999984741211,{"date":454,"close":455},"2023-05-19",8.220000267028809,{"date":457,"close":431},"2023-05-26",{"date":459,"close":460},"2023-06-02",7.510000228881836,{"date":462,"close":463},"2023-06-09",7.550000190734863,{"date":465,"close":466},"2023-06-16",7.420000076293945,{"date":468,"close":469},"2023-06-23",7.03000020980835,{"date":471,"close":472},"2023-06-30",7.159999847412109,{"date":474,"close":475},"2023-07-07",7.179999828338623,{"date":477,"close":478},"2023-07-14",7.289999961853027,{"date":480,"close":481},"2023-07-21",7.050000190734863,{"date":483,"close":484},"2023-07-28",7.440000057220459,{"date":486,"close":231},"2023-08-04",{"date":488,"close":194},"2023-08-11",{"date":490,"close":491},"2023-08-18",7.130000114440918,{"date":493,"close":494},"2023-08-25",6.949999809265137,{"date":496,"close":203},"2023-09-01",{"date":498,"close":499},"2023-09-08",7.059999942779541,{"date":501,"close":428},"2023-09-15",{"date":503,"close":504},"2023-09-22",7.579999923706055,{"date":506,"close":215},"2023-09-29",{"date":508,"close":509},"2023-10-06",8.579999923706055,{"date":511,"close":512},"2023-10-13",8.479999542236328,{"date":514,"close":512},"2023-10-20",{"date":516,"close":517},"2023-10-27",8.800000190734863,{"date":519,"close":520},"2023-11-03",9.039999961853027,{"date":522,"close":523},"2023-11-10",9.34000015258789,{"date":525,"close":218},"2023-11-17",{"date":527,"close":528},"2023-11-24",9.890000343322754,{"date":530,"close":531},"2023-12-01",10.25,{"date":533,"close":534},"2023-12-08",10.289999961853027,{"date":536,"close":537},"2023-12-15",10.5600004196167,{"date":539,"close":540},"2023-12-22",11.229999542236328,{"date":542,"close":543},"2023-12-29",10.829999923706055,{"date":545,"close":546},"2024-01-05",10.670000076293945,{"date":548,"close":549},"2024-01-12",10.720000267028809,{"date":551,"close":552},"2024-01-19",10.930000305175781,{"date":554,"close":383},"2024-01-26",{"date":556,"close":557},"2024-02-02",11.34000015258789,{"date":559,"close":560},"2024-02-09",11.5600004196167,{"date":562,"close":563},"2024-02-16",12.229999542236328,{"date":565,"close":566},"2024-02-23",11.760000228881836,{"date":568,"close":569},"2024-03-01",12.09000015258789,{"date":571,"close":572},"2024-03-08",11.930000305175781,{"date":574,"close":575},"2024-03-15",13.149999618530273,{"date":577,"close":578},"2024-03-22",14.619999885559082,{"date":580,"close":581},"2024-03-28",14.119999885559082,{"date":583,"close":584},"2024-04-05",15.140000343322754,{"date":586,"close":587},"2024-04-12",15.369999885559082,{"date":589,"close":590},"2024-04-19",14.569999694824219,{"date":592,"close":593},"2024-04-26",14.869999885559082,{"date":595,"close":596},"2024-05-03",14.649999618530273,{"date":598,"close":599},"2024-05-10",13.479999542236328,{"date":601,"close":602},"2024-05-17",13.420000076293945,{"date":604,"close":605},"2024-05-24",13.920000076293945,{"date":607,"close":608},"2024-05-31",14.539999961853027,{"date":610,"close":611},"2024-06-07",13.789999961853027,{"date":613,"close":614},"2024-06-14",13.050000190734863,{"date":616,"close":617},"2024-06-21",12.5600004196167,{"date":619,"close":620},"2024-06-28",14.359999656677246,{"date":622,"close":623},"2024-07-05",14.829999923706055,{"date":625,"close":626},"2024-07-12",15.9399995803833,{"date":628,"close":629},"2024-07-19",16.34000015258789,{"date":631,"close":632},"2024-07-26",15.680000305175781,{"date":634,"close":635},"2024-08-02",13.239999771118164,{"date":637,"close":638},"2024-08-09",12.220000267028809,{"date":640,"close":641},"2024-08-16",13.020000457763672,{"date":643,"close":644},"2024-08-23",14.220000267028809,{"date":646,"close":647},"2024-08-30",13.869999885559082,{"date":649,"close":650},"2024-09-06",13.130000114440918,{"date":652,"close":653},"2024-09-13",12.960000038146973,{"date":655,"close":656},"2024-09-20",12.369999885559082,{"date":658,"close":659},"2024-09-27",12.710000038146973,{"date":661,"close":662},"2024-10-04",13.40999984741211,{"date":664,"close":605},"2024-10-11",{"date":666,"close":667},"2024-10-18",15.199999809265137,{"date":669,"close":670},"2024-10-25",15.1899995803833,{"date":672,"close":673},"2024-11-01",14.449999809265137,{"date":675,"close":676},"2024-11-08",25.360000610351562,{"date":678,"close":679},"2024-11-15",26.600000381469727,{"date":681,"close":682},"2024-11-22",28.68000030517578,{"date":684,"close":685},"2024-11-29",28.510000228881836,{"date":687,"close":688},"2024-12-06",28.420000076293945,{"date":690,"close":691},"2024-12-13",27.40999984741211,{"date":693,"close":694},"2024-12-20",27.510000228881836,{"date":696,"close":697},"2024-12-27",27.65999984741211,{"date":699,"close":700},"2025-01-03",29.309999465942383,{"date":702,"close":703},"2025-01-10",30.940000534057617,{"date":705,"close":706},"2025-01-17",35.349998474121094,{"date":708,"close":709},"2025-01-24",33.06999969482422,{"date":711,"close":712},"2025-01-31",31.510000228881836,{"date":714,"close":715},"2025-02-07",26.93000030517578,{"date":717,"close":718},"2025-02-14",27.260000228881836,{"date":720,"close":721},"2025-02-21",25.34000015258789,{"date":723,"close":724},"2025-02-28",27.360000610351562,{"date":726,"close":727},"2025-03-07",24.010000228881836,{"date":729,"close":730},"2025-03-14",26.6200008392334,{"date":732,"close":733},"2025-03-21",28.229999542236328,{"date":735,"close":700},"2025-03-28",{"date":737,"close":738},"2025-04-04",27.010000228881836,{"date":740,"close":741},"2025-04-11",29.010000228881836,{"date":743,"close":744},"2025-04-17",29.690000534057617,{"date":746,"close":747},"2025-04-25",30.579999923706055,{"date":749,"close":750},"2025-05-02",31.670000076293945,{"date":752,"close":753},"2025-05-09",25.209999084472656,{"date":755,"close":756},"2025-05-16",26.3700008392334,{"date":758,"close":759},"2025-05-23",26.829999923706055,{"date":761,"close":762},"2025-05-30",27.139999389648438,{"date":764,"close":765},"2025-06-06",26.950000762939453,{"date":767,"close":768},"2025-06-13",24.6200008392334,{"date":770,"close":771},"2025-06-20",23.280000686645508,{"date":773,"close":774},"2025-06-27",23.780000686645508,{"date":776,"close":777},"2025-07-03",25.31999969482422,{"date":779,"close":780},"2025-07-11",25.93000030517578,{"date":782,"close":783},"2025-07-18",24.520000457763672,{"date":785,"close":786},"2025-07-25",26.100000381469727,{"date":788,"close":789},"2025-07-28",26.020000457763672,{"date":791,"close":792},"2025-07-29",25.559999465942383,{"date":794,"close":795},"2025-07-30",25.450000762939453,{"date":797,"close":798},"2025-07-31",25.920000076293945,{"date":800,"close":801},"2025-08-01",25,{"date":803,"close":804},"2025-08-04",24.899999618530273,{"date":806,"close":807},"2025-08-05",25.84000015258789,{"date":809,"close":810},"2025-08-06",22.8799991607666,{"date":812,"close":813},"2025-08-07",21.5,{"date":815,"close":816},"2025-08-08",21.329999923706055,{"date":818,"close":819},"2025-08-11",20.25,{"date":821,"close":822},"2025-08-12",20.809999465942383,{"date":824,"close":825},"2025-08-13",20.639999389648438,{"date":827,"close":828},"2025-08-14",20.760000228881836,{"date":830,"close":831},"2025-08-15",21.010000228881836,{"date":833,"close":834},"2025-08-18",20.90999984741211,{"date":836,"close":837},"2025-08-19",21.719999313354492,{"date":839,"close":840},"2025-08-20",21.860000610351562,{"date":842,"close":843},"2025-08-21",21.15999984741211,{"date":845,"close":846},"2025-08-22",21.43000030517578,{"date":848,"close":849},"2025-08-25",21.030000686645508,{"date":851,"close":852},"2025-08-26",20.709999084472656,{"date":854,"close":822},"2025-08-27",{"date":856,"close":857},"2025-08-28",20.600000381469727,{"date":859,"close":860},"2025-08-29",20.739999771118164,{"date":862,"close":863},"2025-09-02",20.979999542236328,{"date":865,"close":849},"2025-09-03",{"date":867,"close":868},"2025-09-04",21.139999389648438,{"date":870,"close":871},"2025-09-05",20.6299991607666,{"date":873,"close":874},"2025-09-08",20.700000762939453,{"date":876,"close":877},"2025-09-09",21.56999969482422,{"date":879,"close":880},"2025-09-10",21.299999237060547,{"date":882,"close":883},"2025-09-11",23,{"date":885,"close":886},"2025-09-12",22.049999237060547,{"date":888,"close":889},"2025-09-15",21.850000381469727,{"date":891,"close":892},"2025-09-16",22.040000915527344,{"date":894,"close":895},"2025-09-17",21.610000610351562,{"date":897,"close":898},"2025-09-18",21.979999542236328,{"date":900,"close":901},"2025-09-19",21.809999465942383,{"date":903,"close":904},"2025-09-22",21.440000534057617,{"date":906,"close":907},"2025-09-23",21.290000915527344,{"date":909,"close":813},"2025-09-24",{"date":911,"close":912},"2025-09-25",20.920000076293945,{"date":914,"close":915},"2025-09-26",20.899999618530273,{"date":917,"close":863},"2025-09-29",{"date":919,"close":920},"2025-09-30",20.489999771118164,{"date":922,"close":923},"2025-10-01",21.6200008392334,{"date":925,"close":926},"2025-10-02",20.09000015258789,{"date":928,"close":929},"2025-10-03",20.209999084472656,{"date":931,"close":932},"2025-10-06",19.420000076293945,{"date":934,"close":935},"2025-10-07",18.850000381469727,{"date":937,"close":938},"2025-10-08",18.559999465942383,{"date":940,"close":941},"2025-10-09",18.25,{"date":943,"close":944},"2025-10-10",17.690000534057617,{"date":946,"close":947},"2025-10-13",17.329999923706055,{"date":949,"close":950},"2025-10-14",17.450000762939453,{"date":952,"close":953},"2025-10-15",17.290000915527344,{"date":955,"close":956},"2025-10-16",16.739999771118164,{"date":958,"close":959},"2025-10-17",17.020000457763672,{"date":961,"close":962},"2025-10-20",17,{"date":964,"close":965},"2025-10-21",17.469999313354492,{"date":967,"close":968},"2025-10-22",17.09000015258789,{"date":970,"close":971},"2025-10-23",17.34000015258789,{"date":973,"close":974},"2025-10-24",17.270000457763672,{"date":976,"close":977},"2025-10-27",16.989999771118164,{"date":979,"close":980},"2025-10-28",16.690000534057617,{"date":982,"close":983},"2025-10-29",16.68000030517578,{"date":985,"close":986},"2025-10-30",16.510000228881836,{"date":988,"close":989},"2025-10-31",16.969999313354492,{"date":991,"close":992},"2025-11-03",16.809999465942383,{"date":994,"close":995},"2025-11-04",16.3799991607666,{"date":997,"close":992},"2025-11-05",{"date":999,"close":1000},"2025-11-06",15.40999984741211,{"date":1002,"close":1003},"2025-11-07",15.130000114440918,{"date":1005,"close":1006},"2025-11-10",14.979999542236328,{"date":1008,"close":1009},"2025-11-11",14.84000015258789,{"date":1011,"close":1012},"2025-11-12",14.930000305175781,{"date":1014,"close":1015},"2025-11-13",14.579999923706055,{"date":1017,"close":1018},"2025-11-14",15.220000267028809,{"date":1020,"close":1021},"2025-11-17",14.600000381469727,{"date":1023,"close":1024},"2025-11-18",14.75,{"date":1026,"close":1027},"2025-11-19",14.899999618530273,{"date":1029,"close":593},"2025-11-20",{"date":1031,"close":1032},"2025-11-21",15.050000190734863,{"date":1034,"close":1035},"2025-11-24",15.289999961853027,{"date":1037,"close":1038},"2025-11-25",15.609999656677246,{"date":1040,"close":1041},"2025-11-26",15.579999923706055,{"date":1043,"close":1044},"2025-11-28",15.760000228881836,{"date":1046,"close":1047},"2025-12-01",16.1299991607666,{"date":1049,"close":1050},"2025-12-02",16.6299991607666,{"date":1052,"close":1053},"2025-12-03",17.100000381469727,{"date":1055,"close":1056},"2025-12-04",17.15999984741211,{"date":1058,"close":1059},"2025-12-05",17.110000610351562,{"date":1061,"close":1062},"2025-12-08",16.780000686645508,{"date":1064,"close":1065},"2025-12-09",16.649999618530273,{"date":1067,"close":980},"2025-12-10",{"date":1069,"close":1070},"2025-12-11",17.190000534057617,{"date":1072,"close":1073},"2025-12-12",16.829999923706055,{"date":1075,"close":1065},"2025-12-15",{"date":1077,"close":1078},"2025-12-16",16.579999923706055,{"date":1080,"close":1081},"2025-12-17",16.59000015258789,{"date":1083,"close":1084},"2025-12-18",16.530000686645508,{"date":1086,"close":1087},"2025-12-19",15.979999542236328,{"date":1089,"close":956},"2025-12-22",{"date":1091,"close":1092},"2025-12-23",16.209999084472656,{"date":1094,"close":1084},"2025-12-24",{"date":1096,"close":1097},"2025-12-26",16.309999465942383,{"date":1099,"close":1100},"2025-12-29",16.5,{"date":1102,"close":1103},"2025-12-30",16.040000915527344,{"date":1105,"close":1106},"2025-12-31",16.1200008392334,{"date":1108,"close":1109},"2026-01-02",15.930000305175781,{"date":1111,"close":1081},"2026-01-05",{"date":1113,"close":1106},"2026-01-06",{"date":1115,"close":1116},"2026-01-07",16.190000534057617,{"date":1118,"close":956},"2026-01-08",{"date":1120,"close":1121},"2026-01-09",17.5,{"date":1123,"close":1124},"2026-01-12",17.360000610351562,{"date":1126,"close":1056},"2026-01-13",{"date":1128,"close":1129},"2026-01-14",17.25,{"date":1131,"close":1132},"2026-01-15",17.489999771118164,{"date":1134,"close":1135},"2026-01-16",17.59000015258789,{"date":1137,"close":1138},"2026-01-20",17.75,{"date":1140,"close":1141},"2026-01-21",17.889999389648438,{"date":1143,"close":1144},"2026-01-22",18.56999969482422,{"date":1146,"close":1147},"2026-01-23",18.549999237060547,{"date":1149,"close":1150},"2026-01-26",16.81999969482422,{"date":1152,"close":1153},"2026-01-27",16.3700008392334,{"date":1155,"close":1156},"2026-01-28",16.049999237060547,{"date":1158,"close":629},"2026-01-29",{"date":1160,"close":1087},"2026-01-30",{"date":1162,"close":1163},"2026-02-02",15.84000015258789,{"date":1165,"close":1166},"2026-02-03",15.75,{"date":1168,"close":632},"2026-02-04",{"date":1170,"close":1171},"2026-02-05",15.479999542236328,{"date":1173,"close":1174},"2026-02-06",15.899999618530273,{"date":1176,"close":1177},"2026-02-09",16.06999969482422,{"date":1179,"close":1180},"2026-02-10",16.110000610351562,{"date":1182,"close":1183},"2026-02-11",15.829999923706055,{"date":1185,"close":1186},"2026-02-12",13.470000267028809,{"date":1188,"close":1189},"2026-02-13",14.210000038146973,{"date":1191,"close":1015},"2026-02-17",{"date":1193,"close":1194},"2026-02-18",14.640000343322754,{"date":1196,"close":1197},"2026-02-19",15.319999694824219,{"date":1199,"close":1200},"2026-02-20",13.260000228881836,{"date":1202,"close":1203},"2026-02-23",13.3100004196167,{"date":1205,"close":1206},"2026-02-24",13.8100004196167,{"date":1208,"close":1209},"2026-02-25",14.720000267028809,{"date":1211,"close":1212},"2026-02-26",14.529999732971191,{"date":1214,"close":1215},"2026-02-27",15.039999961853027,{"date":1217,"close":1035},"2026-03-02",{"date":1219,"close":1220},"2026-03-03",15.0600004196167,{"date":1222,"close":1032},"2026-03-04",{"date":102,"close":1224},14.920000076293945,{"date":83,"close":1226},14.350000381469727,{"date":1228,"close":1229},"2026-03-09",13.760000228881836,{"date":1231,"close":1232},"2026-03-10",14.079999923706055,{"date":1234,"close":1235},"2026-03-11",14.100000381469727,{"date":1237,"close":1235},"2026-03-12",{"date":1239,"close":1240},"2026-03-13",14.550000190734863,{"date":1242,"close":587},"2026-03-16",{"date":1244,"close":1245},"2026-03-17",16.280000686645508,{"date":1247,"close":956},"2026-03-18",{"date":1249,"close":995},"2026-03-19",{"date":1251,"close":1252},"2026-03-20",16.43000030517578,{"date":1254,"close":962},"2026-03-23",{"date":1256,"close":1257},"2026-03-24",16.940000534057617,{"date":1259,"close":1121},"2026-03-25",{"date":1261,"close":1262},"2026-03-26",17.309999465942383,{"date":1264,"close":1265},"2026-03-27",16.709999084472656,{"date":1267,"close":1268},"2026-03-30",16.31999969482422,{"date":74,"close":992},{"date":62,"close":947},{"date":1272,"close":1273},"2026-04-02",18.420000076293945,{"date":1275,"close":1276},"2026-04-06",17.770000457763672,{"date":1278,"close":1135},"2026-04-07",{"date":1280,"close":1281},"2026-04-08",17.790000915527344,{"date":1283,"close":1284},"2026-04-09",17.8799991607666,{"date":1286,"close":1287},"2026-04-10",17.530000686645508,{"date":1289,"close":1290},"2026-04-13",17.709999084472656,{"date":1292,"close":1293},"2026-04-14",17.899999618530273,{"date":1295,"close":1296},"2026-04-15",17.600000381469727,{"date":1298,"close":1299},"2026-04-16",18.15999984741211,{"date":1301,"close":1302},"2026-04-17",18.600000381469727,{"date":1304,"close":1305},"2026-04-20",18.790000915527344,{"date":1307,"close":1308},"2026-04-21",19.030000686645508,{"date":1310,"close":1311},"2026-04-22",18.90999984741211,{"date":1313,"close":1314},"2026-04-23",18.479999542236328,{"date":1316,"close":1317},"2026-04-24",18.829999923706055,{"date":1319,"close":1320},"2026-04-27",18.670000076293945,{"date":1322,"close":1323},"2026-04-28",18.81999969482422,{"date":1325,"close":1326},"2026-04-29",18.950000762939453,{"date":1328,"close":1329},"2026-04-30",18.510000228881836,{"date":1331,"close":1332},"2026-05-01",18.75,{"date":141,"close":1334},18.579999923706055,{"date":1336,"close":1337},"2026-05-05",18.360000610351562,{"date":1339,"close":1340},"2026-05-06",22.200000762939453,{"date":1342,"close":1343},"2026-05-07",21.219999313354492,{"date":1345,"close":1346},"2026-05-08",21.760000228881836,{"date":1348,"close":1349},"2026-05-11",21.40999984741211,{"date":1351,"close":1349},"2026-05-12",{"date":1353,"close":1354},"2026-05-13",22.649999618530273,{"date":1356,"close":1357},"2026-05-14",23.389999389648438,{"date":1359,"close":1360},"2026-05-15",22.920000076293945,{"date":1362,"close":1363},"2026-05-18",22.84000015258789,{"date":1365,"close":1366},"2026-05-19",22.809999465942383,{"date":1368,"close":1369},"2026-05-20",23.229999542236328,{"date":1371,"close":1372},"2026-05-21",23.110000610351562,{"date":1374,"close":1375},"2026-05-22",23.520000457763672,{"date":1377,"close":1378},"2026-05-26",22.68000030517578,{"date":1380,"close":1381},"2026-05-27",22.65999984741211,{"date":1383,"close":1372},"2026-05-28",{"date":1385,"close":1386},"2026-05-29",22.670000076293945,{"date":1388,"close":1389},"2026-06-01",23.34000015258789,{"date":1391,"close":1392},"2026-06-02",23.3799991607666,{"date":1394,"close":1395},"2026-06-03",23.600000381469727,{"date":44,"close":1397},25.149999618530273,{"date":1399,"close":1400},"2026-06-05",25.309999465942383,{"date":1402,"close":1403},"2026-06-08",26.68000030517578,{"date":1405,"close":1406},"2026-06-09",27.030000686645508,{"date":1408,"close":1409},"2026-06-10",28.139999389648438,{"date":1411,"close":1412},"2026-06-11",28.6200008392334,{"date":1414,"close":1415},"2026-06-12",28.440000534057617,{"date":1417,"close":1418},"2026-06-15",28.540000915527344,{"date":1420,"close":1421},"2026-06-16",28.6299991607666,{"date":1423,"close":1424},"2026-06-17",28.860000610351562,{"date":1426,"close":1427},"2026-06-18",29.280000686645508,{"date":1429,"close":1430},"2026-06-22",29.670000076293945,{"date":1432,"close":1433},"2026-06-23",29.959999084472656,{"date":1435,"close":1436},"2026-06-24",29.3799991607666,{"date":1438,"close":1439},"2026-06-25",29.329999923706055,{"date":1441,"close":1442},"2026-06-26",30.360000610351562,{"date":1444,"close":1445},"2026-06-29",29.459999084472656,{"date":1447,"close":1448},"2026-06-30",29.549999237060547,{"date":1450,"close":1451},"2026-07-01",30.329999923706055,{"date":1453,"close":1454},"2026-07-02",30.25,{"date":1456,"close":1457},"2026-07-06",29.719999313354492,{"date":1459,"close":1460},"2026-07-07",29.030000686645508,{"date":1462,"close":1463},"2026-07-08",29.649999618530273,{"date":1465,"close":1466},"2026-07-09",30.059999465942383,{"date":1468,"close":1469},"2026-07-10",30.469999313354492,{"date":1471,"close":1472},"2026-07-13",30.239999771118164,{"date":1474,"close":1475},"2026-07-14",29.780000686645508,{"date":1477,"close":1478},"2026-07-15",29.81999969482422,{"date":1480,"close":1481},"2026-07-16",29.6200008392334,{"date":1483,"close":1445},"2026-07-17",{"date":1485,"close":1486},"2026-07-20",30.600000381469727,{"date":1488,"close":1489},"2026-07-21",31.229999542236328,{"date":1491,"close":1492},"2026-07-22",31.34000015258789,{"date":1494,"close":1495},"2026-07-23",31.06999969482422,{"date":1497,"close":1498},"2026-07-24",30.920000076293945,{"date":1500,"close":1501},"2026-07-27",30.93000030517578,{"date":1503,"close":1504},"2026-07-28",30.739999771118164,{"date":139,"close":1506},29.950000762939453,{"count":143,"fetchedAt":1508,"source":134},"2026-07-31T09:13:52.745Z",1785489232618]