[{"data":1,"prerenderedAt":1536},["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-ISSC":25,"$ffbeDAU1aTbi65eHYU7_OsGDq4Mg28HacMNKDhcI3yW0":26,"ticker-mcap-ISSC":195,"ticker-profile-ISSC":204,"ticker-earnings-ISSC":218,"ticker-congress-ISSC":222},{"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":191},{"identity":28,"transactions":33,"sectorSlug":171,"relatedTickers":172},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"836690","INNOVATIVE SOLUTIONS & SUPPORT INC","Technology","ISSC",[34,49,58,72,83,90,101,107,116,120,125,130,135,139,144,153,162],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-10T17:47:09.000Z","0001104659-26-082559-0","DiGiovanni Jeffrey","Chief Financial Officer","D",18.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752808\u002F000110465926082559\u002F0001104659-26-082559-index.htm",749,86238,13714.189999999999,"F","2026-07-08","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"2026-07-06T17:50:48.000Z","0001104659-26-080691-0",18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752808\u002F000110465926080691\u002F0001104659-26-080691-index.htm",910,86987,16380,"2026-06-30",{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":48},"2026-05-21T00:00:00.000Z","0001104659-26-065110-0","4","BRESSNER GLEN R","",15.9335,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F902959\u002F000110465926065110\u002F0001104659-26-065110-index.htm",6300,153655,100381.05,"A","2026-05-20","Stock award",{"cik":29,"filedAt":73,"filingId":74,"formType":25,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":82,"intentLabel":47,"signalQuality":48},"2026-05-20T21:54:56.000Z","0001104659-26-064647-0","Askarpour Shahram","Chief Executive Officer",16.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546928\u002F000110465926064647\u002F0001104659-26-064647-index.htm",906,495035,14731.560000000001,"2026-05-18",{"cik":29,"filedAt":84,"filingId":85,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":45,"transactionDate":82,"intentLabel":47,"signalQuality":48},"2026-05-20T21:54:26.000Z","0001104659-26-064646-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752808\u002F000110465926064646\u002F0001104659-26-064646-index.htm",474,87897,7707.240000000001,{"cik":29,"filedAt":91,"filingId":92,"formType":93,"originalSubmissionDate":94,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":69,"transactionDate":100,"intentLabel":71,"signalQuality":48},"2026-05-01T00:00:00.000Z","0001104659-26-053609-0","4\u002FA","2026-02-19",19.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546928\u002F000110465926053609\u002F0001104659-26-053609-index.htm",20171,502442,399990.93,"2026-02-17",{"cik":29,"filedAt":91,"filingId":102,"formType":93,"originalSubmissionDate":94,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":69,"transactionDate":100,"intentLabel":71,"signalQuality":48},"0001104659-26-053614-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752808\u002F000110465926053614\u002F0001104659-26-053614-index.htm",9455,92205,187492.65,{"cik":29,"filedAt":108,"filingId":109,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":39,"transactionDate":114,"intentLabel":115,"signalQuality":48},"2026-04-20T00:00:00.000Z","0001104659-26-045565-0","Devine Denise L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564996\u002F000110465926045565\u002F0001104659-26-045565-index.htm",5403,15004,"2026-04-16","Disposition",{"cik":29,"filedAt":108,"filingId":117,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":69,"transactionDate":114,"intentLabel":71,"signalQuality":48},"0001104659-26-045565-1",5618,20622,{"cik":29,"filedAt":108,"filingId":121,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":118,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":69,"transactionDate":114,"intentLabel":71,"signalQuality":48},"0001104659-26-045355-0","Belland Stephen L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1938138\u002F000110465926045355\u002F0001104659-26-045355-index.htm",42559,{"cik":29,"filedAt":108,"filingId":126,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":118,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":69,"transactionDate":114,"intentLabel":71,"signalQuality":48},"0001104659-26-045403-0","Dean Garry C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2023687\u002F000110465926045403\u002F0001104659-26-045403-index.htm",29408,{"cik":29,"filedAt":108,"filingId":131,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":133,"shares":118,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":69,"transactionDate":114,"intentLabel":71,"signalQuality":48},"0001104659-26-045360-0","Carolin Roger Anthony","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1351909\u002F000110465926045360\u002F0001104659-26-045360-index.htm",83188,{"cik":29,"filedAt":108,"filingId":136,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":137,"shares":118,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":69,"transactionDate":114,"intentLabel":71,"signalQuality":48},"0001104659-26-045359-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F902959\u002F000110465926045359\u002F0001104659-26-045359-index.htm",147355,{"cik":29,"filedAt":108,"filingId":140,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":142,"shares":118,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":69,"transactionDate":114,"intentLabel":71,"signalQuality":48},"0001104659-26-045364-0","Silfen Richard A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307077\u002F000110465926045364\u002F0001104659-26-045364-index.htm",7508,{"cik":29,"filedAt":145,"filingId":146,"formType":61,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":45,"transactionDate":152,"intentLabel":47,"signalQuality":48},"2026-04-10T00:00:00.000Z","0001104659-26-041865-0",23.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752808\u002F000110465926041865\u002F0001104659-26-041865-index.htm",765,88371,17610.3,"2026-04-08",{"cik":29,"filedAt":154,"filingId":155,"formType":61,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":45,"transactionDate":161,"intentLabel":47,"signalQuality":48},"2026-04-02T00:00:00.000Z","0001104659-26-039183-0",20.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752808\u002F000110465926039183\u002F0001104659-26-039183-index.htm",897,89136,18415.41,"2026-03-31",{"cik":29,"filedAt":163,"filingId":164,"formType":61,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":45,"transactionDate":170,"intentLabel":47,"signalQuality":48},"2026-02-24T00:00:00.000Z","0001104659-26-019296-0",24.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546928\u002F000110465926019296\u002F0001104659-26-019296-index.htm",2876,495941,69944.32,"2026-02-22","technology",[173,176,179,182,185,188],{"ticker":174,"issuerName":175},"CRWV","CoreWeave, Inc.",{"ticker":177,"issuerName":178},"DELL","Dell Technologies Inc.",{"ticker":180,"issuerName":181},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":183,"issuerName":184},"VICR","VICOR CORP",{"ticker":186,"issuerName":187},"NET","Cloudflare, Inc.",{"ticker":189,"issuerName":190},"RDDT","Reddit, Inc.",{"count":192,"fetchedAt":193,"source":194},17,"2026-08-04T23:44:35.598Z","sqlite",{"data":196,"meta":202},{"value":197,"quality":198,"closeDate":199,"ageDays":200,"sharesAsOf":201},348371771.80402565,"fresh","2026-08-03",1,"2026-04-30",{"count":200,"fetchedAt":203,"source":194},"2026-08-04T23:44:35.600Z",{"data":205,"meta":217},{"ticker":32,"ceo":206,"industry":207,"fullTimeEmployees":208,"ipoDate":209,"country":210,"state":211,"city":212,"website":213,"exchangeShort":25,"marketCap":25,"beta":214,"range52w":215,"fetchedAt":216},"Shahram Askarpour","Aerospace & Defense",133,"2000-08-04","US","PA","Exton","http:\u002F\u002Fiascorp.com",0.603,"8.13-30.94","2026-06-30T15:00:54.004Z",{"count":200,"fetchedAt":203,"source":194},{"data":219,"meta":221},{"ticker":32,"points":220},[],{"count":200,"fetchedAt":203,"source":194},{"data":223,"meta":1534},{"congressTrades":224,"insiderTrades":225,"priceHistory":243,"ticker":32},[],[226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":82},{"cik":29,"filedAt":84,"filingId":85,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":45,"transactionDate":82},{"cik":29,"filedAt":91,"filingId":92,"formType":93,"originalSubmissionDate":94,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":69,"transactionDate":100},{"cik":29,"filedAt":91,"filingId":102,"formType":93,"originalSubmissionDate":94,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":69,"transactionDate":100},{"cik":29,"filedAt":108,"filingId":109,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":39,"transactionDate":114},{"cik":29,"filedAt":108,"filingId":117,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":69,"transactionDate":114},{"cik":29,"filedAt":108,"filingId":121,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":118,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":69,"transactionDate":114},{"cik":29,"filedAt":108,"filingId":126,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":118,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":69,"transactionDate":114},{"cik":29,"filedAt":108,"filingId":131,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":133,"shares":118,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":69,"transactionDate":114},{"cik":29,"filedAt":108,"filingId":136,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":137,"shares":118,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":69,"transactionDate":114},{"cik":29,"filedAt":108,"filingId":140,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":63,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":142,"shares":118,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":69,"transactionDate":114},{"cik":29,"filedAt":145,"filingId":146,"formType":61,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":45,"transactionDate":152},{"cik":29,"filedAt":154,"filingId":155,"formType":61,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":45,"transactionDate":161},{"cik":29,"filedAt":163,"filingId":164,"formType":61,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":45,"transactionDate":170},[244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,300,303,306,309,312,315,318,321,324,327,330,333,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,394,396,399,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,469,472,475,478,481,483,485,487,490,493,496,499,502,505,507,510,513,516,519,522,525,528,530,532,534,536,539,542,545,548,551,554,557,560,563,566,568,571,574,577,580,583,586,589,592,595,597,599,601,604,606,609,611,613,615,617,620,622,624,627,629,631,633,636,638,641,644,647,649,652,655,658,661,664,666,669,672,675,678,680,683,685,687,690,693,696,699,702,705,708,711,713,715,717,720,722,724,727,729,731,733,736,738,741,744,747,750,753,755,757,760,762,764,766,769,772,775,778,780,782,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,876,879,882,885,887,890,893,896,899,902,905,907,910,913,916,919,922,924,927,930,933,936,939,942,944,947,950,952,955,958,961,964,967,970,972,975,978,981,984,987,990,993,996,999,1002,1004,1007,1010,1013,1015,1018,1020,1023,1026,1029,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1210,1213,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1312,1315,1318,1321,1324,1326,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1356,1359,1362,1365,1368,1371,1373,1375,1378,1381,1384,1387,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1472,1475,1478,1481,1484,1486,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1530,1532],{"date":245,"close":246},"2021-08-06",6.75,{"date":248,"close":249},"2021-08-13",7.420000076293945,{"date":251,"close":252},"2021-08-20",6.989999771118164,{"date":254,"close":255},"2021-08-27",7,{"date":257,"close":258},"2021-09-03",6.949999809265137,{"date":260,"close":261},"2021-09-10",7.53000020980835,{"date":263,"close":264},"2021-09-17",7.639999866485596,{"date":266,"close":267},"2021-09-24",7.099999904632568,{"date":269,"close":270},"2021-10-01",7.039999961853027,{"date":272,"close":273},"2021-10-08",6.769999980926514,{"date":275,"close":276},"2021-10-15",6.909999847412109,{"date":278,"close":279},"2021-10-22",6.71999979019165,{"date":281,"close":282},"2021-10-29",6.760000228881836,{"date":284,"close":285},"2021-11-05",7.25,{"date":287,"close":288},"2021-11-12",7.119999885559082,{"date":290,"close":291},"2021-11-19",6.650000095367432,{"date":293,"close":294},"2021-11-26",6.739999771118164,{"date":296,"close":297},"2021-12-03",6.599999904632568,{"date":299,"close":297},"2021-12-10",{"date":301,"close":302},"2021-12-17",6.539999961853027,{"date":304,"close":305},"2021-12-23",6.449999809265137,{"date":307,"close":308},"2021-12-31",6.559999942779541,{"date":310,"close":311},"2022-01-07",6.590000152587891,{"date":313,"close":314},"2022-01-14",7.03000020980835,{"date":316,"close":317},"2022-01-21",6.46999979019165,{"date":319,"close":320},"2022-01-28",6.659999847412109,{"date":322,"close":323},"2022-02-04",6.96999979019165,{"date":325,"close":326},"2022-02-11",7.110000133514404,{"date":328,"close":329},"2022-02-18",7.309999942779541,{"date":331,"close":332},"2022-02-25",7.730000019073486,{"date":334,"close":332},"2022-03-04",{"date":336,"close":337},"2022-03-11",7.900000095367432,{"date":339,"close":340},"2022-03-18",7.820000171661377,{"date":342,"close":343},"2022-03-25",8.199999809265137,{"date":345,"close":346},"2022-04-01",8.119999885559082,{"date":348,"close":349},"2022-04-08",7.949999809265137,{"date":351,"close":352},"2022-04-14",7.800000190734863,{"date":354,"close":355},"2022-04-22",7.699999809265137,{"date":357,"close":358},"2022-04-29",7.480000019073486,{"date":360,"close":361},"2022-05-06",7.71999979019165,{"date":363,"close":364},"2022-05-13",8.789999961853027,{"date":366,"close":367},"2022-05-20",8.649999618530273,{"date":369,"close":370},"2022-05-27",8.8100004196167,{"date":372,"close":373},"2022-06-03",8.390000343322754,{"date":375,"close":376},"2022-06-10",8.09000015258789,{"date":378,"close":379},"2022-06-17",7.610000133514404,{"date":381,"close":382},"2022-06-24",7.429999828338623,{"date":384,"close":385},"2022-07-01",7.090000152587891,{"date":387,"close":388},"2022-07-08",6.929999828338623,{"date":390,"close":391},"2022-07-15",6.340000152587891,{"date":393,"close":388},"2022-07-22",{"date":395,"close":314},"2022-07-29",{"date":397,"close":398},"2022-08-05",6.409999847412109,{"date":400,"close":385},"2022-08-12",{"date":402,"close":403},"2022-08-19",6.079999923706055,{"date":405,"close":406},"2022-08-26",5.840000152587891,{"date":408,"close":409},"2022-09-02",7.75,{"date":411,"close":412},"2022-09-09",9,{"date":414,"close":415},"2022-09-16",8.779999732971191,{"date":417,"close":418},"2022-09-23",9.029999732971191,{"date":420,"close":421},"2022-09-30",8.630000114440918,{"date":423,"close":424},"2022-10-07",8.699999809265137,{"date":426,"close":427},"2022-10-14",8.710000038146973,{"date":429,"close":430},"2022-10-21",8.970000267028809,{"date":432,"close":433},"2022-10-28",9.380000114440918,{"date":435,"close":436},"2022-11-04",8.979999542236328,{"date":438,"close":439},"2022-11-11",8.800000190734863,{"date":441,"close":442},"2022-11-18",9.5,{"date":444,"close":445},"2022-11-25",9.399999618530273,{"date":447,"close":448},"2022-12-02",9.180000305175781,{"date":450,"close":451},"2022-12-09",8.300000190734863,{"date":453,"close":454},"2022-12-16",8.329999923706055,{"date":456,"close":457},"2022-12-23",8.40999984741211,{"date":459,"close":460},"2022-12-30",8.220000267028809,{"date":462,"close":463},"2023-01-06",8.149999618530273,{"date":465,"close":466},"2023-01-13",8.539999961853027,{"date":468,"close":415},"2023-01-20",{"date":470,"close":471},"2023-01-27",8.550000190734863,{"date":473,"close":474},"2023-02-03",8.720000267028809,{"date":476,"close":477},"2023-02-10",8.59000015258789,{"date":479,"close":480},"2023-02-17",7.769999980926514,{"date":482,"close":409},"2023-02-24",{"date":484,"close":340},"2023-03-03",{"date":486,"close":480},"2023-03-10",{"date":488,"close":489},"2023-03-17",7.78000020980835,{"date":491,"close":492},"2023-03-24",7.619999885559082,{"date":494,"close":495},"2023-03-31",7.340000152587891,{"date":497,"close":498},"2023-04-06",7.599999904632568,{"date":500,"close":501},"2023-04-14",7.190000057220459,{"date":503,"close":504},"2023-04-21",6.800000190734863,{"date":506,"close":305},"2023-04-28",{"date":508,"close":509},"2023-05-05",6.670000076293945,{"date":511,"close":512},"2023-05-12",7.170000076293945,{"date":514,"close":515},"2023-05-19",6.730000019073486,{"date":517,"close":518},"2023-05-26",6.869999885559082,{"date":520,"close":521},"2023-06-02",6.710000038146973,{"date":523,"close":524},"2023-06-09",6.570000171661377,{"date":526,"close":527},"2023-06-16",7.289999961853027,{"date":529,"close":255},"2023-06-23",{"date":531,"close":512},"2023-06-30",{"date":533,"close":267},"2023-07-07",{"date":535,"close":355},"2023-07-14",{"date":537,"close":538},"2023-07-21",7.829999923706055,{"date":540,"close":541},"2023-07-28",8.039999961853027,{"date":543,"close":544},"2023-08-04",7.860000133514404,{"date":546,"close":547},"2023-08-11",8.109999656677246,{"date":549,"close":550},"2023-08-18",8.170000076293945,{"date":552,"close":553},"2023-08-25",7.920000076293945,{"date":555,"close":556},"2023-09-01",8.100000381469727,{"date":558,"close":559},"2023-09-08",7.579999923706055,{"date":561,"close":562},"2023-09-15",7.980000019073486,{"date":564,"close":565},"2023-09-22",7.809999942779541,{"date":567,"close":498},"2023-09-29",{"date":569,"close":570},"2023-10-06",7.630000114440918,{"date":572,"close":573},"2023-10-13",7.329999923706055,{"date":575,"close":576},"2023-10-20",7.210000038146973,{"date":578,"close":579},"2023-10-27",7.070000171661377,{"date":581,"close":582},"2023-11-03",7.320000171661377,{"date":584,"close":585},"2023-11-10",7.659999847412109,{"date":587,"close":588},"2023-11-17",7.510000228881836,{"date":590,"close":591},"2023-11-24",7.489999771118164,{"date":593,"close":594},"2023-12-01",7.5,{"date":596,"close":361},"2023-12-08",{"date":598,"close":582},"2023-12-15",{"date":600,"close":463},"2023-12-22",{"date":602,"close":603},"2023-12-29",8.529999732971191,{"date":605,"close":556},"2024-01-05",{"date":607,"close":608},"2024-01-12",8.1899995803833,{"date":610,"close":346},"2024-01-19",{"date":612,"close":376},"2024-01-26",{"date":614,"close":608},"2024-02-02",{"date":616,"close":608},"2024-02-09",{"date":618,"close":619},"2024-02-16",8.140000343322754,{"date":621,"close":343},"2024-02-23",{"date":623,"close":463},"2024-03-01",{"date":625,"close":626},"2024-03-08",8.239999771118164,{"date":628,"close":379},"2024-03-15",{"date":630,"close":249},"2024-03-22",{"date":632,"close":582},"2024-03-28",{"date":634,"close":635},"2024-04-05",7.28000020980835,{"date":637,"close":515},"2024-04-12",{"date":639,"close":640},"2024-04-19",6.519999980926514,{"date":642,"close":643},"2024-04-26",6.460000038146973,{"date":645,"close":646},"2024-05-03",6.25,{"date":648,"close":646},"2024-05-10",{"date":650,"close":651},"2024-05-17",5.28000020980835,{"date":653,"close":654},"2024-05-24",6.389999866485596,{"date":656,"close":657},"2024-05-31",6.269999980926514,{"date":659,"close":660},"2024-06-07",6.300000190734863,{"date":662,"close":663},"2024-06-14",6.239999771118164,{"date":665,"close":391},"2024-06-21",{"date":667,"close":668},"2024-06-28",6,{"date":670,"close":671},"2024-07-05",5.650000095367432,{"date":673,"close":674},"2024-07-12",6.119999885559082,{"date":676,"close":677},"2024-07-19",5.380000114440918,{"date":679,"close":657},"2024-07-26",{"date":681,"close":682},"2024-08-02",6.53000020980835,{"date":684,"close":282},"2024-08-09",{"date":686,"close":255},"2024-08-16",{"date":688,"close":689},"2024-08-23",6.920000076293945,{"date":691,"close":692},"2024-08-30",7.019999980926514,{"date":694,"close":695},"2024-09-06",6.429999828338623,{"date":697,"close":698},"2024-09-13",6.840000152587891,{"date":700,"close":701},"2024-09-20",6.420000076293945,{"date":703,"close":704},"2024-09-27",6.610000133514404,{"date":706,"close":707},"2024-10-04",6.639999866485596,{"date":709,"close":710},"2024-10-11",7.159999847412109,{"date":712,"close":573},"2024-10-18",{"date":714,"close":501},"2024-10-25",{"date":716,"close":285},"2024-11-01",{"date":718,"close":719},"2024-11-08",7.46999979019165,{"date":721,"close":594},"2024-11-15",{"date":723,"close":355},"2024-11-22",{"date":725,"close":726},"2024-11-29",7.760000228881836,{"date":728,"close":337},"2024-12-06",{"date":730,"close":264},"2024-12-13",{"date":732,"close":463},"2024-12-20",{"date":734,"close":735},"2024-12-27",8.75,{"date":737,"close":424},"2025-01-03",{"date":739,"close":740},"2025-01-10",8.449999809265137,{"date":742,"close":743},"2025-01-17",10.289999961853027,{"date":745,"close":746},"2025-01-24",11.140000343322754,{"date":748,"close":749},"2025-01-31",11.670000076293945,{"date":751,"close":752},"2025-02-07",11.029999732971191,{"date":754,"close":421},"2025-02-14",{"date":756,"close":553},"2025-02-21",{"date":758,"close":759},"2025-02-28",7.139999866485596,{"date":761,"close":291},"2025-03-07",{"date":763,"close":320},"2025-03-14",{"date":765,"close":291},"2025-03-21",{"date":767,"close":768},"2025-03-28",6.5,{"date":770,"close":771},"2025-04-04",5.71999979019165,{"date":773,"close":774},"2025-04-11",5.829999923706055,{"date":776,"close":777},"2025-04-17",6.090000152587891,{"date":779,"close":521},"2025-04-25",{"date":781,"close":267},"2025-05-02",{"date":783,"close":518},"2025-05-09",{"date":785,"close":786},"2025-05-16",9.609999656677246,{"date":788,"close":789},"2025-05-23",10.449999809265137,{"date":791,"close":792},"2025-05-30",11.1899995803833,{"date":794,"close":795},"2025-06-06",11.760000228881836,{"date":797,"close":798},"2025-06-13",12.640000343322754,{"date":800,"close":801},"2025-06-20",12.34000015258789,{"date":803,"close":804},"2025-06-27",13.949999809265137,{"date":806,"close":807},"2025-07-03",14,{"date":809,"close":810},"2025-07-11",13.520000457763672,{"date":812,"close":813},"2025-07-18",16.1299991607666,{"date":815,"close":816},"2025-07-25",15.470000267028809,{"date":818,"close":819},"2025-08-01",15.510000228881836,{"date":821,"close":822},"2025-08-04",17.459999084472656,{"date":824,"close":825},"2025-08-05",17.440000534057617,{"date":827,"close":828},"2025-08-06",17.110000610351562,{"date":830,"close":831},"2025-08-07",16.559999465942383,{"date":833,"close":834},"2025-08-08",17.65999984741211,{"date":836,"close":837},"2025-08-11",18.510000228881836,{"date":839,"close":840},"2025-08-12",19.479999542236328,{"date":842,"close":843},"2025-08-13",19.729999542236328,{"date":845,"close":846},"2025-08-14",13.510000228881836,{"date":848,"close":849},"2025-08-15",13.680000305175781,{"date":851,"close":852},"2025-08-18",14.210000038146973,{"date":854,"close":855},"2025-08-19",13.09000015258789,{"date":857,"close":858},"2025-08-20",13.220000267028809,{"date":860,"close":861},"2025-08-21",13.539999961853027,{"date":863,"close":864},"2025-08-22",14.229999542236328,{"date":866,"close":867},"2025-08-25",13.25,{"date":869,"close":870},"2025-08-26",13.9399995803833,{"date":872,"close":873},"2025-08-27",13.420000076293945,{"date":875,"close":873},"2025-08-28",{"date":877,"close":878},"2025-08-29",12.949999809265137,{"date":880,"close":881},"2025-09-02",12.380000114440918,{"date":883,"close":884},"2025-09-03",12.109999656677246,{"date":886,"close":884},"2025-09-04",{"date":888,"close":889},"2025-09-05",11.619999885559082,{"date":891,"close":892},"2025-09-08",11.390000343322754,{"date":894,"close":895},"2025-09-09",11.039999961853027,{"date":897,"close":898},"2025-09-10",11.119999885559082,{"date":900,"close":901},"2025-09-11",11.279999732971191,{"date":903,"close":904},"2025-09-12",11.149999618530273,{"date":906,"close":752},"2025-09-15",{"date":908,"close":909},"2025-09-16",11.229999542236328,{"date":911,"close":912},"2025-09-17",10.899999618530273,{"date":914,"close":915},"2025-09-18",11.5,{"date":917,"close":918},"2025-09-19",11.399999618530273,{"date":920,"close":921},"2025-09-22",12.020000457763672,{"date":923,"close":801},"2025-09-23",{"date":925,"close":926},"2025-09-24",12.039999961853027,{"date":928,"close":929},"2025-09-25",11.859999656677246,{"date":931,"close":932},"2025-09-26",11.850000381469727,{"date":934,"close":935},"2025-09-29",12.170000076293945,{"date":937,"close":938},"2025-09-30",12.489999771118164,{"date":940,"close":941},"2025-10-01",12.430000305175781,{"date":943,"close":941},"2025-10-02",{"date":945,"close":946},"2025-10-03",12.0600004196167,{"date":948,"close":949},"2025-10-06",12.359999656677246,{"date":951,"close":941},"2025-10-07",{"date":953,"close":954},"2025-10-08",12.010000228881836,{"date":956,"close":957},"2025-10-09",11.989999771118164,{"date":959,"close":960},"2025-10-10",11.510000228881836,{"date":962,"close":963},"2025-10-13",11.779999732971191,{"date":965,"close":966},"2025-10-14",11.920000076293945,{"date":968,"close":969},"2025-10-15",11.65999984741211,{"date":971,"close":904},"2025-10-16",{"date":973,"close":974},"2025-10-17",10.619999885559082,{"date":976,"close":977},"2025-10-20",11,{"date":979,"close":980},"2025-10-21",11.470000267028809,{"date":982,"close":983},"2025-10-22",10.800000190734863,{"date":985,"close":986},"2025-10-23",10.390000343322754,{"date":988,"close":989},"2025-10-24",10.170000076293945,{"date":991,"close":992},"2025-10-27",10.270000457763672,{"date":994,"close":995},"2025-10-28",10.119999885559082,{"date":997,"close":998},"2025-10-29",9.550000190734863,{"date":1000,"close":1001},"2025-10-30",9.300000190734863,{"date":1003,"close":445},"2025-10-31",{"date":1005,"close":1006},"2025-11-03",9.140000343322754,{"date":1008,"close":1009},"2025-11-04",8.850000381469727,{"date":1011,"close":1012},"2025-11-05",9.149999618530273,{"date":1014,"close":1009},"2025-11-06",{"date":1016,"close":1017},"2025-11-07",8.829999923706055,{"date":1019,"close":1017},"2025-11-10",{"date":1021,"close":1022},"2025-11-11",8.930000305175781,{"date":1024,"close":1025},"2025-11-12",8.890000343322754,{"date":1027,"close":1028},"2025-11-13",8.619999885559082,{"date":1030,"close":466},"2025-11-14",{"date":1032,"close":1033},"2025-11-17",8.350000381469727,{"date":1035,"close":1036},"2025-11-18",8.319999694824219,{"date":1038,"close":457},"2025-11-19",{"date":1040,"close":1041},"2025-11-20",8.420000076293945,{"date":1043,"close":1044},"2025-11-21",8.9399995803833,{"date":1046,"close":1047},"2025-11-24",9.260000228881836,{"date":1049,"close":1050},"2025-11-25",9.430000305175781,{"date":1052,"close":1053},"2025-11-26",9.859999656677246,{"date":1055,"close":1056},"2025-11-28",9.739999771118164,{"date":1058,"close":1059},"2025-12-01",9.510000228881836,{"date":1061,"close":786},"2025-12-02",{"date":1063,"close":1064},"2025-12-03",9.850000381469727,{"date":1066,"close":1067},"2025-12-04",9.979999542236328,{"date":1069,"close":1070},"2025-12-05",10.220000267028809,{"date":1072,"close":986},"2025-12-08",{"date":1074,"close":1075},"2025-12-09",10.640000343322754,{"date":1077,"close":1078},"2025-12-10",10.9399995803833,{"date":1080,"close":1081},"2025-12-11",11.329999923706055,{"date":1083,"close":1084},"2025-12-12",11.15999984741211,{"date":1086,"close":1087},"2025-12-15",11.199999809265137,{"date":1089,"close":1090},"2025-12-16",11.899999618530273,{"date":1092,"close":1093},"2025-12-17",10.989999771118164,{"date":1095,"close":1096},"2025-12-18",14.369999885559082,{"date":1098,"close":1099},"2025-12-19",16.610000610351562,{"date":1101,"close":1102},"2025-12-22",18.229999542236328,{"date":1104,"close":1105},"2025-12-23",18.93000030517578,{"date":1107,"close":1108},"2025-12-24",19.520000457763672,{"date":1110,"close":1111},"2025-12-26",19.399999618530273,{"date":1113,"close":1114},"2025-12-29",19.40999984741211,{"date":1116,"close":1117},"2025-12-30",19.68000030517578,{"date":1119,"close":1120},"2025-12-31",18.940000534057617,{"date":1122,"close":1123},"2026-01-02",18.75,{"date":1125,"close":1126},"2026-01-05",19.229999542236328,{"date":1128,"close":1129},"2026-01-06",18.959999084472656,{"date":1131,"close":1132},"2026-01-07",18.219999313354492,{"date":1134,"close":1135},"2026-01-08",18.799999237060547,{"date":1137,"close":1138},"2026-01-09",18.40999984741211,{"date":1140,"close":1141},"2026-01-12",19.770000457763672,{"date":1143,"close":1144},"2026-01-13",19.25,{"date":1146,"close":1147},"2026-01-14",22.299999237060547,{"date":1149,"close":1150},"2026-01-15",21.75,{"date":1152,"close":1153},"2026-01-16",22.18000030517578,{"date":1155,"close":1156},"2026-01-20",21.40999984741211,{"date":1158,"close":1159},"2026-01-21",22.1200008392334,{"date":1161,"close":1162},"2026-01-22",21.170000076293945,{"date":1164,"close":1165},"2026-01-23",21.639999389648438,{"date":1167,"close":1168},"2026-01-26",20.5,{"date":1170,"close":1171},"2026-01-27",21.280000686645508,{"date":1173,"close":1174},"2026-01-28",19.530000686645508,{"date":1176,"close":1177},"2026-01-29",19.049999237060547,{"date":1179,"close":1180},"2026-01-30",18.489999771118164,{"date":1182,"close":840},"2026-02-02",{"date":1184,"close":1185},"2026-02-03",20.329999923706055,{"date":1187,"close":1188},"2026-02-04",18.649999618530273,{"date":1190,"close":1191},"2026-02-05",18.030000686645508,{"date":1193,"close":1194},"2026-02-06",19.59000015258789,{"date":1196,"close":1197},"2026-02-09",19.889999389648438,{"date":1199,"close":1117},"2026-02-10",{"date":1201,"close":1202},"2026-02-11",18.979999542236328,{"date":1204,"close":1205},"2026-02-12",20.770000457763672,{"date":1207,"close":1208},"2026-02-13",19.829999923706055,{"date":100,"close":1156},{"date":1211,"close":1212},"2026-02-18",23.520000457763672,{"date":94,"close":1214},24.15999984741211,{"date":1216,"close":1217},"2026-02-20",24.31999969482422,{"date":1219,"close":1220},"2026-02-23",23.559999465942383,{"date":1222,"close":1223},"2026-02-24",25.059999465942383,{"date":1225,"close":1226},"2026-02-25",25.239999771118164,{"date":1228,"close":1229},"2026-02-26",25.899999618530273,{"date":1231,"close":1232},"2026-02-27",25.940000534057617,{"date":1234,"close":1235},"2026-03-02",27.579999923706055,{"date":1237,"close":1238},"2026-03-03",27.969999313354492,{"date":1240,"close":1241},"2026-03-04",29.1200008392334,{"date":1243,"close":1244},"2026-03-05",28.25,{"date":1246,"close":1247},"2026-03-06",26.190000534057617,{"date":1249,"close":1250},"2026-03-09",28.81999969482422,{"date":1252,"close":1253},"2026-03-10",30.559999465942383,{"date":1255,"close":1256},"2026-03-11",29.969999313354492,{"date":1258,"close":1259},"2026-03-12",27.93000030517578,{"date":1261,"close":1262},"2026-03-13",27.709999084472656,{"date":1264,"close":1265},"2026-03-16",29.139999389648438,{"date":1267,"close":1268},"2026-03-17",30.1299991607666,{"date":1270,"close":1271},"2026-03-18",29.309999465942383,{"date":1273,"close":1274},"2026-03-19",29.389999389648438,{"date":1276,"close":1277},"2026-03-20",28.65999984741211,{"date":1279,"close":1280},"2026-03-23",29.959999084472656,{"date":1282,"close":1283},"2026-03-24",27.31999969482422,{"date":1285,"close":1286},"2026-03-25",26.030000686645508,{"date":1288,"close":1289},"2026-03-26",22.079999923706055,{"date":1291,"close":1292},"2026-03-27",21.5,{"date":1294,"close":1295},"2026-03-30",19.540000915527344,{"date":161,"close":1297},20.530000686645508,{"date":1299,"close":1300},"2026-04-01",21.920000076293945,{"date":1302,"close":1303},"2026-04-02",22.520000457763672,{"date":1305,"close":1306},"2026-04-06",21.709999084472656,{"date":1308,"close":1309},"2026-04-07",21.3700008392334,{"date":152,"close":1311},23.020000457763672,{"date":1313,"close":1314},"2026-04-09",25.559999465942383,{"date":1316,"close":1317},"2026-04-10",25.170000076293945,{"date":1319,"close":1320},"2026-04-13",24.93000030517578,{"date":1322,"close":1323},"2026-04-14",24.479999542236328,{"date":1325,"close":1212},"2026-04-15",{"date":114,"close":1327},21.360000610351562,{"date":1329,"close":1330},"2026-04-17",21.969999313354492,{"date":1332,"close":1333},"2026-04-20",21.149999618530273,{"date":1335,"close":1336},"2026-04-21",20.56999969482422,{"date":1338,"close":1336},"2026-04-22",{"date":1340,"close":1341},"2026-04-23",20.049999237060547,{"date":1343,"close":1344},"2026-04-24",19.899999618530273,{"date":1346,"close":1347},"2026-04-27",20.969999313354492,{"date":1349,"close":1350},"2026-04-28",20.06999969482422,{"date":1352,"close":1353},"2026-04-29",20.229999542236328,{"date":201,"close":1355},22,{"date":1357,"close":1358},"2026-05-01",21.309999465942383,{"date":1360,"close":1361},"2026-05-04",20.209999084472656,{"date":1363,"close":1364},"2026-05-05",20.690000534057617,{"date":1366,"close":1367},"2026-05-06",21.719999313354492,{"date":1369,"close":1370},"2026-05-07",20.90999984741211,{"date":1372,"close":1327},"2026-05-08",{"date":1374,"close":1309},"2026-05-11",{"date":1376,"close":1377},"2026-05-12",21.219999313354492,{"date":1379,"close":1380},"2026-05-13",20.59000015258789,{"date":1382,"close":1383},"2026-05-14",17.40999984741211,{"date":1385,"close":1386},"2026-05-15",16.280000686645508,{"date":82,"close":1388},16.260000228881836,{"date":1390,"close":1391},"2026-05-19",15.6899995803833,{"date":70,"close":1393},15.920000076293945,{"date":1395,"close":1396},"2026-05-21",15.869999885559082,{"date":1398,"close":1399},"2026-05-22",16.40999984741211,{"date":1401,"close":1402},"2026-05-26",16.649999618530273,{"date":1404,"close":1405},"2026-05-27",16.8700008392334,{"date":1407,"close":1408},"2026-05-28",16.81999969482422,{"date":1410,"close":1411},"2026-05-29",17.239999771118164,{"date":1413,"close":1414},"2026-06-01",17.020000457763672,{"date":1416,"close":1417},"2026-06-02",17.190000534057617,{"date":1419,"close":1420},"2026-06-03",16.90999984741211,{"date":1422,"close":1423},"2026-06-04",18.139999389648438,{"date":1425,"close":1426},"2026-06-05",17.299999237060547,{"date":1428,"close":1383},"2026-06-08",{"date":1430,"close":1431},"2026-06-09",18.020000457763672,{"date":1433,"close":1434},"2026-06-10",17.15999984741211,{"date":1436,"close":1437},"2026-06-11",19.3700008392334,{"date":1439,"close":1440},"2026-06-12",18.479999542236328,{"date":1442,"close":1443},"2026-06-15",17.68000030517578,{"date":1445,"close":1446},"2026-06-16",16.799999237060547,{"date":1448,"close":1449},"2026-06-17",16.56999969482422,{"date":1451,"close":1452},"2026-06-18",17.209999084472656,{"date":1454,"close":1455},"2026-06-22",16.459999084472656,{"date":1457,"close":1458},"2026-06-23",16.389999389648438,{"date":1460,"close":1461},"2026-06-24",16.639999389648438,{"date":1463,"close":1464},"2026-06-25",16.989999771118164,{"date":1466,"close":1467},"2026-06-26",17.889999389648438,{"date":1469,"close":1470},"2026-06-29",18.059999465942383,{"date":57,"close":52},{"date":1473,"close":1474},"2026-07-01",17.829999923706055,{"date":1476,"close":1477},"2026-07-02",18.389999389648438,{"date":1479,"close":1480},"2026-07-06",18.850000381469727,{"date":1482,"close":1483},"2026-07-07",18.290000915527344,{"date":46,"close":1485},18.309999465942383,{"date":1487,"close":1440},"2026-07-09",{"date":1489,"close":1480},"2026-07-10",{"date":1491,"close":1492},"2026-07-13",18.350000381469727,{"date":1494,"close":1495},"2026-07-14",18.3700008392334,{"date":1497,"close":1498},"2026-07-15",18.329999923706055,{"date":1500,"close":1501},"2026-07-16",18.270000457763672,{"date":1503,"close":1504},"2026-07-17",18.459999084472656,{"date":1506,"close":1507},"2026-07-20",18.530000686645508,{"date":1509,"close":1510},"2026-07-21",19.219999313354492,{"date":1512,"close":1513},"2026-07-22",19.030000686645508,{"date":1515,"close":1516},"2026-07-23",19.639999389648438,{"date":1518,"close":1519},"2026-07-24",19.139999389648438,{"date":1521,"close":1522},"2026-07-27",19.280000686645508,{"date":1524,"close":1525},"2026-07-28",19.15999984741211,{"date":1527,"close":1474},"2026-07-29",{"date":1529,"close":822},"2026-07-30",{"date":1531,"close":1483},"2026-07-31",{"date":199,"close":1533},19.469999313354492,{"count":200,"fetchedAt":1535,"source":194},"2026-08-04T23:44:35.650Z",1785887075484]