[{"data":1,"prerenderedAt":1473},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-KDP":25,"$fP7RegQfJ6GUmCXdysqg9KQmBPebBGAQPkZ0kYAN6ikI":26,"ticker-mcap-KDP":131,"ticker-profile-KDP":140,"ticker-earnings-KDP":154,"ticker-congress-KDP":158},{"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":127},{"identity":28,"transactions":33,"sectorSlug":107,"relatedTickers":108},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1418135","Keurig Dr Pepper Inc.","Manufacturing","KDP",[34,48,57,65,71,79,84,88,92,97,99,103],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-03T00:00:00.000Z","0001457301-26-000003-0","4","Stephens Angela A.","Senior VP & Controller","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1457301\u002F000145730126000003\u002F0001457301-26-000003-index.htm",2950,66447,"M","2026-06-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001457301-26-000003-1",30.2,1161,65286,35062.2,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":64,"intentLabel":46,"signalQuality":47},"2026-05-22T00:00:00.000Z","0001526722-26-000003-0","Cofer Timothy P.","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526722\u002F000152672226000003\u002F0001526722-26-000003-index.htm",88106,"2026-05-20",{"cik":29,"filedAt":58,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":62,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":54,"transactionDate":64,"intentLabel":55,"signalQuality":56},"0001526722-26-000003-1",28.69,34670,53436,994682.3,{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":78,"intentLabel":46,"signalQuality":47},"2026-03-06T00:00:00.000Z","0001951569-26-000003-0","Johnson Roger Frederick","Chief Supply Chain Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1951569\u002F000195156926000003\u002F0001951569-26-000003-index.htm",6757,"2026-03-05",{"cik":29,"filedAt":72,"filingId":80,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":25,"totalValue":83,"transactionCode":54,"transactionDate":78,"intentLabel":55,"signalQuality":56},"0001951569-26-000003-1",28.05,2659,74584.95,{"cik":29,"filedAt":72,"filingId":85,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":78,"intentLabel":46,"signalQuality":47},"0001526722-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526722\u002F000152672226000001\u002F0001526722-26-000001-index.htm",30969,{"cik":29,"filedAt":72,"filingId":89,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":86,"shares":90,"sharesOwnedAfter":25,"totalValue":91,"transactionCode":54,"transactionDate":78,"intentLabel":55,"signalQuality":56},"0001526722-26-000001-1",12187,341845.35000000003,{"cik":29,"filedAt":72,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":77,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":78,"intentLabel":46,"signalQuality":47},"0001885848-26-000002-0","Shoemaker Anthony","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1885848\u002F000188584826000002\u002F0001885848-26-000002-index.htm",{"cik":29,"filedAt":72,"filingId":98,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":96,"shares":82,"sharesOwnedAfter":25,"totalValue":83,"transactionCode":54,"transactionDate":78,"intentLabel":55,"signalQuality":56},"0001885848-26-000002-1",{"cik":29,"filedAt":72,"filingId":100,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":78,"intentLabel":46,"signalQuality":47},"0001457301-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1457301\u002F000145730126000002\u002F0001457301-26-000002-index.htm",2394,{"cik":29,"filedAt":72,"filingId":104,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":101,"shares":105,"sharesOwnedAfter":25,"totalValue":106,"transactionCode":54,"transactionDate":78,"intentLabel":55,"signalQuality":56},"0001457301-26-000002-1",900,25245,"manufacturing",[109,112,115,118,121,124],{"ticker":110,"issuerName":111},"HSY","HERSHEY CO",{"ticker":113,"issuerName":114},"ANET","Arista Networks, Inc.",{"ticker":116,"issuerName":117},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":119,"issuerName":120},"TDG","TransDigm Group INC",{"ticker":122,"issuerName":123},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":125,"issuerName":126},"CIEN","CIENA CORP",{"count":128,"fetchedAt":129,"source":130},12,"2026-08-01T06:06:22.591Z","sqlite",{"data":132,"meta":138},{"value":133,"quality":134,"closeDate":135,"ageDays":136,"sharesAsOf":137},42340611879.34695,"fresh","2026-07-31",1,"2026-04-21",{"count":136,"fetchedAt":139,"source":130},"2026-08-01T06:06:22.592Z",{"data":141,"meta":153},{"ticker":32,"ceo":142,"industry":143,"fullTimeEmployees":144,"ipoDate":145,"country":146,"state":147,"city":148,"website":149,"exchangeShort":25,"marketCap":25,"beta":150,"range52w":151,"fetchedAt":152},"Timothy Cofer","Beverages - Non-Alcoholic",29000,"2008-05-07","US","TX","Frisco","https:\u002F\u002Fwww.keurigdrpepper.com",0.424,"24.88-35.94","2026-07-01T08:00:38.510Z",{"count":136,"fetchedAt":139,"source":130},{"data":155,"meta":157},{"ticker":32,"points":156},[],{"count":136,"fetchedAt":139,"source":130},{"data":159,"meta":1471},{"congressTrades":160,"insiderTrades":161,"priceHistory":174,"ticker":32},[],[162,163,164,165,166,167,168,169,170,171,172,173],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":64},{"cik":29,"filedAt":58,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":62,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":54,"transactionDate":64},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":78},{"cik":29,"filedAt":72,"filingId":80,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":76,"shares":82,"sharesOwnedAfter":25,"totalValue":83,"transactionCode":54,"transactionDate":78},{"cik":29,"filedAt":72,"filingId":85,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":78},{"cik":29,"filedAt":72,"filingId":89,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":86,"shares":90,"sharesOwnedAfter":25,"totalValue":91,"transactionCode":54,"transactionDate":78},{"cik":29,"filedAt":72,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":77,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":78},{"cik":29,"filedAt":72,"filingId":98,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":96,"shares":82,"sharesOwnedAfter":25,"totalValue":83,"transactionCode":54,"transactionDate":78},{"cik":29,"filedAt":72,"filingId":100,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":78},{"cik":29,"filedAt":72,"filingId":104,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":101,"shares":105,"sharesOwnedAfter":25,"totalValue":106,"transactionCode":54,"transactionDate":78},[175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,344,347,350,353,356,359,362,365,368,371,374,377,380,382,385,387,390,393,396,399,402,405,408,411,413,416,419,422,425,428,430,433,436,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,533,536,539,542,545,547,550,553,556,559,562,564,567,570,573,576,579,582,585,588,591,594,597,600,602,605,608,611,614,617,620,623,625,628,631,634,637,640,643,646,648,651,654,656,659,661,664,666,669,672,674,676,679,682,684,687,690,693,696,699,701,704,707,709,711,714,717,720,722,724,727,729,732,735,738,741,744,747,750,753,756,759,762,765,768,770,773,775,777,779,781,783,786,789,792,795,798,800,802,805,808,810,812,815,818,821,824,827,830,833,836,838,841,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,962,965,968,971,974,977,980,983,986,989,992,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1102,1105,1107,1110,1113,1115,1117,1120,1122,1124,1127,1130,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1197,1200,1203,1206,1209,1211,1213,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1263,1266,1269,1272,1275,1277,1280,1282,1284,1287,1290,1293,1295,1298,1301,1304,1306,1308,1311,1314,1317,1320,1322,1325,1328,1330,1332,1335,1337,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1402,1405,1408,1410,1413,1416,1419,1421,1424,1427,1429,1432,1435,1438,1441,1443,1446,1449,1452,1455,1457,1460,1463,1466,1468,1470],{"date":176,"close":177},"2021-08-06",34.290000915527344,{"date":179,"close":180},"2021-08-13",34.45000076293945,{"date":182,"close":183},"2021-08-20",34.81999969482422,{"date":185,"close":186},"2021-08-27",35.130001068115234,{"date":188,"close":189},"2021-09-03",35.2400016784668,{"date":191,"close":192},"2021-09-10",34.83000183105469,{"date":194,"close":195},"2021-09-17",34.90999984741211,{"date":197,"close":198},"2021-09-24",33.869998931884766,{"date":200,"close":201},"2021-10-01",33.20000076293945,{"date":203,"close":204},"2021-10-08",35.040000915527344,{"date":206,"close":207},"2021-10-15",35.310001373291016,{"date":209,"close":210},"2021-10-22",34.65999984741211,{"date":212,"close":213},"2021-10-29",36.09000015258789,{"date":215,"close":216},"2021-11-05",36.380001068115234,{"date":218,"close":219},"2021-11-12",35.66999816894531,{"date":221,"close":222},"2021-11-19",35.15999984741211,{"date":224,"close":225},"2021-11-26",34.97999954223633,{"date":227,"close":228},"2021-12-03",34.470001220703125,{"date":230,"close":231},"2021-12-10",35.31999969482422,{"date":233,"close":234},"2021-12-17",35.68000030517578,{"date":236,"close":237},"2021-12-23",35.939998626708984,{"date":239,"close":240},"2021-12-31",36.86000061035156,{"date":242,"close":243},"2022-01-07",37.29999923706055,{"date":245,"close":246},"2022-01-14",39.279998779296875,{"date":248,"close":249},"2022-01-21",37.83000183105469,{"date":251,"close":252},"2022-01-28",37.63999938964844,{"date":254,"close":255},"2022-02-04",38.2400016784668,{"date":257,"close":258},"2022-02-11",38.029998779296875,{"date":260,"close":261},"2022-02-18",38.47999954223633,{"date":263,"close":264},"2022-02-25",38.29999923706055,{"date":266,"close":267},"2022-03-04",38.880001068115234,{"date":269,"close":270},"2022-03-11",36.810001373291016,{"date":272,"close":273},"2022-03-18",37.810001373291016,{"date":275,"close":276},"2022-03-25",37.58000183105469,{"date":278,"close":255},"2022-04-01",{"date":280,"close":281},"2022-04-08",37.650001525878906,{"date":283,"close":284},"2022-04-14",37.2400016784668,{"date":286,"close":287},"2022-04-22",37,{"date":289,"close":290},"2022-04-29",37.400001525878906,{"date":292,"close":293},"2022-05-06",36.959999084472656,{"date":295,"close":296},"2022-05-13",37.209999084472656,{"date":298,"close":299},"2022-05-20",34.58000183105469,{"date":301,"close":302},"2022-05-27",35.18000030517578,{"date":304,"close":305},"2022-06-03",34.93000030517578,{"date":307,"close":308},"2022-06-10",35.4900016784668,{"date":310,"close":311},"2022-06-17",34.349998474121094,{"date":313,"close":314},"2022-06-24",35.7599983215332,{"date":316,"close":317},"2022-07-01",36.06999969482422,{"date":319,"close":320},"2022-07-08",36.20000076293945,{"date":322,"close":323},"2022-07-15",36.630001068115234,{"date":325,"close":326},"2022-07-22",36.43000030517578,{"date":328,"close":329},"2022-07-29",38.7400016784668,{"date":331,"close":332},"2022-08-05",38.720001220703125,{"date":334,"close":335},"2022-08-12",39.29999923706055,{"date":337,"close":338},"2022-08-19",39.959999084472656,{"date":340,"close":341},"2022-08-26",38.619998931884766,{"date":343,"close":249},"2022-09-02",{"date":345,"close":346},"2022-09-09",38.689998626708984,{"date":348,"close":349},"2022-09-16",37.16999816894531,{"date":351,"close":352},"2022-09-23",37.08000183105469,{"date":354,"close":355},"2022-09-30",35.81999969482422,{"date":357,"close":358},"2022-10-07",36.5,{"date":360,"close":361},"2022-10-14",37.33000183105469,{"date":363,"close":364},"2022-10-21",37.619998931884766,{"date":366,"close":367},"2022-10-28",39.54999923706055,{"date":369,"close":370},"2022-11-04",36.97999954223633,{"date":372,"close":373},"2022-11-11",37.34000015258789,{"date":375,"close":376},"2022-11-18",37.41999816894531,{"date":378,"close":379},"2022-11-25",38.25,{"date":381,"close":329},"2022-12-02",{"date":383,"close":384},"2022-12-09",37.93000030517578,{"date":386,"close":317},"2022-12-16",{"date":388,"close":389},"2022-12-23",36.369998931884766,{"date":391,"close":392},"2022-12-30",35.65999984741211,{"date":394,"close":395},"2023-01-06",36.2599983215332,{"date":397,"close":398},"2023-01-13",35.689998626708984,{"date":400,"close":401},"2023-01-20",34.709999084472656,{"date":403,"close":404},"2023-01-27",34.70000076293945,{"date":406,"close":407},"2023-02-03",35.150001525878906,{"date":409,"close":410},"2023-02-10",35.279998779296875,{"date":412,"close":219},"2023-02-17",{"date":414,"close":415},"2023-02-24",35.790000915527344,{"date":417,"close":418},"2023-03-03",34.54999923706055,{"date":420,"close":421},"2023-03-10",34.31999969482422,{"date":423,"close":424},"2023-03-17",34.86000061035156,{"date":426,"close":427},"2023-03-24",34.869998931884766,{"date":429,"close":410},"2023-03-31",{"date":431,"close":432},"2023-04-06",35.63999938964844,{"date":434,"close":435},"2023-04-14",35.099998474121094,{"date":437,"close":207},"2023-04-21",{"date":439,"close":440},"2023-04-28",32.70000076293945,{"date":442,"close":443},"2023-05-05",33.22999954223633,{"date":445,"close":446},"2023-05-12",32.66999816894531,{"date":448,"close":449},"2023-05-19",31.829999923706055,{"date":451,"close":452},"2023-05-26",31.40999984741211,{"date":454,"close":455},"2023-06-02",31.450000762939453,{"date":457,"close":458},"2023-06-09",31.309999465942383,{"date":460,"close":461},"2023-06-16",32.16999816894531,{"date":463,"close":464},"2023-06-23",31.18000030517578,{"date":466,"close":467},"2023-06-30",31.270000457763672,{"date":469,"close":470},"2023-07-07",31.760000228881836,{"date":472,"close":473},"2023-07-14",31.65999984741211,{"date":475,"close":476},"2023-07-21",32.58000183105469,{"date":478,"close":479},"2023-07-28",33.91999816894531,{"date":481,"close":482},"2023-08-04",33.599998474121094,{"date":484,"close":485},"2023-08-11",33.79999923706055,{"date":487,"close":488},"2023-08-18",33.75,{"date":490,"close":491},"2023-08-25",33.279998779296875,{"date":493,"close":494},"2023-09-01",33.54999923706055,{"date":496,"close":497},"2023-09-08",33.36000061035156,{"date":499,"close":500},"2023-09-15",33.29999923706055,{"date":502,"close":503},"2023-09-22",33.119998931884766,{"date":505,"close":506},"2023-09-29",31.56999969482422,{"date":508,"close":509},"2023-10-06",30.06999969482422,{"date":511,"close":512},"2023-10-13",28.110000610351562,{"date":514,"close":515},"2023-10-20",28.649999618530273,{"date":517,"close":518},"2023-10-27",29.8700008392334,{"date":520,"close":521},"2023-11-03",31.1200008392334,{"date":523,"close":524},"2023-11-10",30.969999313354492,{"date":526,"close":527},"2023-11-17",31.729999542236328,{"date":529,"close":530},"2023-11-24",32.619998931884766,{"date":532,"close":461},"2023-12-01",{"date":534,"close":535},"2023-12-08",32.11000061035156,{"date":537,"close":538},"2023-12-15",31.969999313354492,{"date":540,"close":541},"2023-12-22",32.83000183105469,{"date":543,"close":544},"2023-12-29",33.31999969482422,{"date":546,"close":538},"2024-01-05",{"date":548,"close":549},"2024-01-12",31.90999984741211,{"date":551,"close":552},"2024-01-19",31.889999389648438,{"date":554,"close":555},"2024-01-26",31.979999542236328,{"date":557,"close":558},"2024-02-02",31.649999618530273,{"date":560,"close":561},"2024-02-09",31.149999618530273,{"date":563,"close":524},"2024-02-16",{"date":565,"close":566},"2024-02-23",30.190000534057617,{"date":568,"close":569},"2024-03-01",29.280000686645508,{"date":571,"close":572},"2024-03-08",29.139999389648438,{"date":574,"close":575},"2024-03-15",28.8799991607666,{"date":577,"close":578},"2024-03-22",29.799999237060547,{"date":580,"close":581},"2024-03-28",30.670000076293945,{"date":583,"close":584},"2024-04-05",30.770000457763672,{"date":586,"close":587},"2024-04-12",30.219999313354492,{"date":589,"close":590},"2024-04-19",31.5,{"date":592,"close":593},"2024-04-26",33.720001220703125,{"date":595,"close":596},"2024-05-03",33.83000183105469,{"date":598,"close":599},"2024-05-10",34.029998779296875,{"date":601,"close":488},"2024-05-17",{"date":603,"close":604},"2024-05-24",34.189998626708984,{"date":606,"close":607},"2024-05-31",34.25,{"date":609,"close":610},"2024-06-07",34.630001068115234,{"date":612,"close":613},"2024-06-14",34.040000915527344,{"date":615,"close":616},"2024-06-21",34.380001068115234,{"date":618,"close":619},"2024-06-28",33.400001525878906,{"date":621,"close":622},"2024-07-05",32.65999984741211,{"date":624,"close":530},"2024-07-12",{"date":626,"close":627},"2024-07-19",32.97999954223633,{"date":629,"close":630},"2024-07-26",33.7400016784668,{"date":632,"close":633},"2024-08-02",35.06999969482422,{"date":635,"close":636},"2024-08-09",34.560001373291016,{"date":638,"close":639},"2024-08-16",35.38999938964844,{"date":641,"close":642},"2024-08-23",35.72999954223633,{"date":644,"close":645},"2024-08-30",36.61000061035156,{"date":647,"close":240},"2024-09-06",{"date":649,"close":650},"2024-09-13",37.61000061035156,{"date":652,"close":653},"2024-09-20",37.459999084472656,{"date":655,"close":376},"2024-09-27",{"date":657,"close":658},"2024-10-04",36.38999938964844,{"date":660,"close":216},"2024-10-11",{"date":662,"close":663},"2024-10-18",36.939998626708984,{"date":665,"close":299},"2024-10-25",{"date":667,"close":668},"2024-11-01",32.81999969482422,{"date":670,"close":671},"2024-11-08",32.880001068115234,{"date":673,"close":473},"2024-11-15",{"date":675,"close":622},"2024-11-22",{"date":677,"close":678},"2024-11-29",32.650001525878906,{"date":680,"close":681},"2024-12-06",32.720001220703125,{"date":683,"close":494},"2024-12-13",{"date":685,"close":686},"2024-12-20",32.369998931884766,{"date":688,"close":689},"2024-12-27",32.27000045776367,{"date":691,"close":692},"2025-01-03",31.540000915527344,{"date":694,"close":695},"2025-01-10",30.3799991607666,{"date":697,"close":698},"2025-01-17",31.6200008392334,{"date":700,"close":561},"2025-01-24",{"date":702,"close":703},"2025-01-31",32.099998474121094,{"date":705,"close":706},"2025-02-07",31.040000915527344,{"date":708,"close":558},"2025-02-14",{"date":710,"close":613},"2025-02-21",{"date":712,"close":713},"2025-02-28",33.52000045776367,{"date":715,"close":716},"2025-03-07",33.34000015258789,{"date":718,"close":719},"2025-03-14",33.59000015258789,{"date":721,"close":494},"2025-03-21",{"date":723,"close":630},"2025-03-28",{"date":725,"close":726},"2025-04-04",33.810001373291016,{"date":728,"close":222},"2025-04-11",{"date":730,"close":731},"2025-04-17",35.400001525878906,{"date":733,"close":734},"2025-04-25",34.400001525878906,{"date":736,"close":737},"2025-05-02",34.40999984741211,{"date":739,"close":740},"2025-05-09",33.540000915527344,{"date":742,"close":743},"2025-05-16",33.81999969482422,{"date":745,"close":746},"2025-05-23",32.91999816894531,{"date":748,"close":749},"2025-05-30",33.66999816894531,{"date":751,"close":752},"2025-06-06",32.77000045776367,{"date":754,"close":755},"2025-06-13",33.02000045776367,{"date":757,"close":758},"2025-06-20",33.58000183105469,{"date":760,"close":761},"2025-06-27",32.849998474121094,{"date":763,"close":764},"2025-07-03",33.790000915527344,{"date":766,"close":767},"2025-07-11",33.4900016784668,{"date":769,"close":740},"2025-07-18",{"date":771,"close":772},"2025-07-25",33.27000045776367,{"date":774,"close":743},"2025-07-30",{"date":776,"close":678},"2025-07-31",{"date":778,"close":544},"2025-08-01",{"date":780,"close":491},"2025-08-04",{"date":782,"close":544},"2025-08-05",{"date":784,"close":785},"2025-08-06",33.40999984741211,{"date":787,"close":788},"2025-08-07",33.900001525878906,{"date":790,"close":791},"2025-08-08",34.41999816894531,{"date":793,"close":794},"2025-08-11",34.619998931884766,{"date":796,"close":797},"2025-08-12",34.810001373291016,{"date":799,"close":183},"2025-08-13",{"date":801,"close":610},"2025-08-14",{"date":803,"close":804},"2025-08-15",34.779998779296875,{"date":806,"close":807},"2025-08-18",34.650001525878906,{"date":809,"close":302},"2025-08-19",{"date":811,"close":302},"2025-08-20",{"date":813,"close":814},"2025-08-21",35.20000076293945,{"date":816,"close":817},"2025-08-22",35.13999938964844,{"date":819,"close":820},"2025-08-25",31.100000381469727,{"date":822,"close":823},"2025-08-26",28.950000762939453,{"date":825,"close":826},"2025-08-27",29.719999313354492,{"date":828,"close":829},"2025-08-28",29.290000915527344,{"date":831,"close":832},"2025-08-29",29.09000015258789,{"date":834,"close":835},"2025-09-02",28.90999984741211,{"date":837,"close":832},"2025-09-03",{"date":839,"close":840},"2025-09-04",29.25,{"date":842,"close":515},"2025-09-05",{"date":844,"close":845},"2025-09-08",27.6299991607666,{"date":847,"close":848},"2025-09-09",27.610000610351562,{"date":850,"close":851},"2025-09-10",27.440000534057617,{"date":853,"close":854},"2025-09-11",27.59000015258789,{"date":856,"close":857},"2025-09-12",27.229999542236328,{"date":859,"close":860},"2025-09-15",26.75,{"date":862,"close":863},"2025-09-16",26.959999084472656,{"date":865,"close":866},"2025-09-17",27.260000228881836,{"date":868,"close":869},"2025-09-18",27.200000762939453,{"date":871,"close":872},"2025-09-19",27.110000610351562,{"date":874,"close":875},"2025-09-22",25.950000762939453,{"date":877,"close":878},"2025-09-23",26.5,{"date":880,"close":881},"2025-09-24",26.25,{"date":883,"close":884},"2025-09-25",25.75,{"date":886,"close":887},"2025-09-26",25.5,{"date":889,"close":890},"2025-09-29",25.670000076293945,{"date":892,"close":893},"2025-09-30",25.510000228881836,{"date":895,"close":896},"2025-10-01",25.600000381469727,{"date":898,"close":899},"2025-10-02",25.739999771118164,{"date":901,"close":902},"2025-10-03",25.84000015258789,{"date":904,"close":905},"2025-10-06",25.299999237060547,{"date":907,"close":908},"2025-10-07",25.329999923706055,{"date":910,"close":911},"2025-10-08",25.579999923706055,{"date":913,"close":914},"2025-10-09",25.850000381469727,{"date":916,"close":917},"2025-10-10",25.81999969482422,{"date":919,"close":920},"2025-10-13",26.420000076293945,{"date":922,"close":923},"2025-10-14",26.690000534057617,{"date":925,"close":926},"2025-10-15",26.93000030517578,{"date":928,"close":929},"2025-10-16",27.719999313354492,{"date":931,"close":932},"2025-10-17",28.030000686645508,{"date":934,"close":935},"2025-10-20",27.75,{"date":937,"close":938},"2025-10-21",27.670000076293945,{"date":940,"close":941},"2025-10-22",27.389999389648438,{"date":943,"close":944},"2025-10-23",27.549999237060547,{"date":946,"close":947},"2025-10-24",27.15999984741211,{"date":949,"close":950},"2025-10-27",29.229999542236328,{"date":952,"close":953},"2025-10-28",28.850000381469727,{"date":955,"close":956},"2025-10-29",27.149999618530273,{"date":958,"close":959},"2025-10-30",27.68000030517578,{"date":961,"close":947},"2025-10-31",{"date":963,"close":964},"2025-11-03",26.639999389648438,{"date":966,"close":967},"2025-11-04",26.459999084472656,{"date":969,"close":970},"2025-11-05",26.719999313354492,{"date":972,"close":973},"2025-11-06",26.360000610351562,{"date":975,"close":976},"2025-11-07",25.959999084472656,{"date":978,"close":979},"2025-11-10",26.1200008392334,{"date":981,"close":982},"2025-11-11",26.729999542236328,{"date":984,"close":985},"2025-11-12",26.899999618530273,{"date":987,"close":988},"2025-11-13",27,{"date":990,"close":991},"2025-11-14",27.1299991607666,{"date":993,"close":863},"2025-11-17",{"date":995,"close":996},"2025-11-18",27.420000076293945,{"date":998,"close":999},"2025-11-19",26.889999389648438,{"date":1001,"close":1002},"2025-11-20",27.209999084472656,{"date":1004,"close":1005},"2025-11-21",27.739999771118164,{"date":1007,"close":1008},"2025-11-24",27.360000610351562,{"date":1010,"close":1011},"2025-11-25",27.049999237060547,{"date":1013,"close":959},"2025-11-26",{"date":1015,"close":1016},"2025-11-28",27.899999618530273,{"date":1018,"close":1019},"2025-12-01",28.170000076293945,{"date":1021,"close":1022},"2025-12-02",28.1299991607666,{"date":1024,"close":1025},"2025-12-03",28.329999923706055,{"date":1027,"close":1028},"2025-12-04",28.579999923706055,{"date":1030,"close":1031},"2025-12-05",28.690000534057617,{"date":1033,"close":1034},"2025-12-08",29,{"date":1036,"close":1037},"2025-12-09",29.059999465942383,{"date":1039,"close":1040},"2025-12-10",29.530000686645508,{"date":1042,"close":1043},"2025-12-11",29.469999313354492,{"date":1045,"close":1046},"2025-12-12",29.510000228881836,{"date":1048,"close":950},"2025-12-15",{"date":1050,"close":1051},"2025-12-16",28.59000015258789,{"date":1053,"close":1054},"2025-12-17",28.049999237060547,{"date":1056,"close":1057},"2025-12-18",28.100000381469727,{"date":1059,"close":1060},"2025-12-19",27.889999389648438,{"date":1062,"close":1063},"2025-12-22",28.239999771118164,{"date":1065,"close":1016},"2025-12-23",{"date":1067,"close":1068},"2025-12-24",28,{"date":1070,"close":1057},"2025-12-26",{"date":1072,"close":1073},"2025-12-29",28.15999984741211,{"date":1075,"close":1076},"2025-12-30",28.149999618530273,{"date":1078,"close":1079},"2025-12-31",28.010000228881836,{"date":1081,"close":1082},"2026-01-02",27.729999542236328,{"date":1084,"close":1085},"2026-01-05",27.31999969482422,{"date":1087,"close":1088},"2026-01-06",27.34000015258789,{"date":1090,"close":1091},"2026-01-07",27.25,{"date":1093,"close":848},"2026-01-08",{"date":1095,"close":1096},"2026-01-09",27.790000915527344,{"date":1098,"close":1099},"2026-01-12",27.700000762939453,{"date":1101,"close":929},"2026-01-13",{"date":1103,"close":1104},"2026-01-14",28.1200008392334,{"date":1106,"close":1016},"2026-01-15",{"date":1108,"close":1109},"2026-01-16",27.40999984741211,{"date":1111,"close":1112},"2026-01-20",27.950000762939453,{"date":1114,"close":1099},"2026-01-21",{"date":1116,"close":944},"2026-01-22",{"date":1118,"close":1119},"2026-01-23",27.760000228881836,{"date":1121,"close":1099},"2026-01-26",{"date":1123,"close":854},"2026-01-27",{"date":1125,"close":1126},"2026-01-28",26.709999084472656,{"date":1128,"close":1129},"2026-01-29",26.81999969482422,{"date":1131,"close":851},"2026-01-30",{"date":1133,"close":1134},"2026-02-02",27.469999313354492,{"date":1136,"close":1137},"2026-02-03",27.969999313354492,{"date":1139,"close":1140},"2026-02-04",28.450000762939453,{"date":1142,"close":1079},"2026-02-05",{"date":1144,"close":1145},"2026-02-06",28.40999984741211,{"date":1147,"close":1148},"2026-02-09",28.510000228881836,{"date":1150,"close":1151},"2026-02-10",28.709999084472656,{"date":1153,"close":1154},"2026-02-11",29.889999389648438,{"date":1156,"close":1157},"2026-02-12",29.90999984741211,{"date":1159,"close":1160},"2026-02-13",29.690000534057617,{"date":1162,"close":1163},"2026-02-17",29.1299991607666,{"date":1165,"close":572},"2026-02-18",{"date":1167,"close":1168},"2026-02-19",29.100000381469727,{"date":1170,"close":1171},"2026-02-20",29.540000915527344,{"date":1173,"close":1174},"2026-02-23",29.770000457763672,{"date":1176,"close":1177},"2026-02-24",31.030000686645508,{"date":1179,"close":1180},"2026-02-25",30.149999618530273,{"date":1182,"close":1183},"2026-02-26",30.329999923706055,{"date":1185,"close":1186},"2026-02-27",30.280000686645508,{"date":1188,"close":1189},"2026-03-02",29.969999313354492,{"date":1191,"close":1192},"2026-03-03",29.56999969482422,{"date":1194,"close":1195},"2026-03-04",28.8700008392334,{"date":78,"close":1054},{"date":1198,"close":1199},"2026-03-06",28.25,{"date":1201,"close":1202},"2026-03-09",28.190000534057617,{"date":1204,"close":1205},"2026-03-10",28.040000915527344,{"date":1207,"close":1208},"2026-03-11",27.649999618530273,{"date":1210,"close":926},"2026-03-12",{"date":1212,"close":1109},"2026-03-13",{"date":1214,"close":944},"2026-03-16",{"date":1216,"close":1217},"2026-03-17",27.56999969482422,{"date":1219,"close":1220},"2026-03-18",27.06999969482422,{"date":1222,"close":956},"2026-03-19",{"date":1224,"close":1225},"2026-03-20",26.59000015258789,{"date":1227,"close":1228},"2026-03-23",26.549999237060547,{"date":1230,"close":1231},"2026-03-24",26.209999084472656,{"date":1233,"close":1234},"2026-03-25",26.3700008392334,{"date":1236,"close":1237},"2026-03-26",26.270000457763672,{"date":1239,"close":1240},"2026-03-27",26.229999542236328,{"date":1242,"close":1243},"2026-03-30",26.450000762939453,{"date":1245,"close":1246},"2026-03-31",26.329999923706055,{"date":1248,"close":1249},"2026-04-01",25.690000534057617,{"date":1251,"close":1252},"2026-04-02",25.309999465942383,{"date":1254,"close":1255},"2026-04-06",25.700000762939453,{"date":1257,"close":1258},"2026-04-07",25.469999313354492,{"date":1260,"close":902},"2026-04-08",{"date":1262,"close":920},"2026-04-09",{"date":1264,"close":1265},"2026-04-10",26.56999969482422,{"date":1267,"close":1268},"2026-04-13",26.040000915527344,{"date":1270,"close":1271},"2026-04-14",26.020000457763672,{"date":1273,"close":1274},"2026-04-15",26,{"date":1276,"close":1268},"2026-04-16",{"date":1278,"close":1279},"2026-04-17",26.530000686645508,{"date":1281,"close":878},"2026-04-20",{"date":137,"close":1283},26.440000534057617,{"date":1285,"close":1286},"2026-04-22",26.540000915527344,{"date":1288,"close":1289},"2026-04-23",28.530000686645508,{"date":1291,"close":1292},"2026-04-24",29.219999313354492,{"date":1294,"close":1076},"2026-04-27",{"date":1296,"close":1297},"2026-04-28",28.790000915527344,{"date":1299,"close":1300},"2026-04-29",28.93000030517578,{"date":1302,"close":1303},"2026-04-30",29.399999618530273,{"date":1305,"close":832},"2026-05-01",{"date":1307,"close":1195},"2026-05-04",{"date":1309,"close":1310},"2026-05-05",28.920000076293945,{"date":1312,"close":1313},"2026-05-06",28.559999465942383,{"date":1315,"close":1316},"2026-05-07",28.520000457763672,{"date":1318,"close":1319},"2026-05-08",28.829999923706055,{"date":1321,"close":1151},"2026-05-11",{"date":1323,"close":1324},"2026-05-12",29.170000076293945,{"date":1326,"close":1327},"2026-05-13",29.309999465942383,{"date":1329,"close":1168},"2026-05-14",{"date":1331,"close":1300},"2026-05-15",{"date":1333,"close":1334},"2026-05-18",29.43000030517578,{"date":1336,"close":953},"2026-05-19",{"date":64,"close":1031},{"date":1339,"close":1340},"2026-05-21",28.780000686645508,{"date":1342,"close":1343},"2026-05-22",29.1200008392334,{"date":1345,"close":1346},"2026-05-26",29.549999237060547,{"date":1348,"close":1349},"2026-05-27",30.100000381469727,{"date":1351,"close":1352},"2026-05-28",30.040000915527344,{"date":1354,"close":1355},"2026-05-29",30.030000686645508,{"date":45,"close":1357},30.200000762939453,{"date":1359,"close":1360},"2026-06-02",30.360000610351562,{"date":1362,"close":1363},"2026-06-03",30.549999237060547,{"date":1365,"close":1366},"2026-06-04",30.059999465942383,{"date":1368,"close":1369},"2026-06-05",30.530000686645508,{"date":1371,"close":1372},"2026-06-08",30.75,{"date":1374,"close":1375},"2026-06-09",31.479999542236328,{"date":1377,"close":1378},"2026-06-10",31.700000762939453,{"date":1380,"close":1381},"2026-06-11",31.229999542236328,{"date":1383,"close":1384},"2026-06-12",31.709999084472656,{"date":1386,"close":1387},"2026-06-15",31.770000457763672,{"date":1389,"close":1390},"2026-06-16",32,{"date":1392,"close":1393},"2026-06-17",30.889999389648438,{"date":1395,"close":1396},"2026-06-18",30.760000228881836,{"date":1398,"close":1399},"2026-06-22",30.8700008392334,{"date":1401,"close":1399},"2026-06-23",{"date":1403,"close":1404},"2026-06-24",31.399999618530273,{"date":1406,"close":1407},"2026-06-25",32.52000045776367,{"date":1409,"close":619},"2026-06-26",{"date":1411,"close":1412},"2026-06-29",33.5,{"date":1414,"close":1415},"2026-06-30",32.72999954223633,{"date":1417,"close":1418},"2026-07-01",33.369998931884766,{"date":1420,"close":500},"2026-07-02",{"date":1422,"close":1423},"2026-07-06",31.75,{"date":1425,"close":1426},"2026-07-07",31.489999771118164,{"date":1428,"close":524},"2026-07-08",{"date":1430,"close":1431},"2026-07-09",30.719999313354492,{"date":1433,"close":1434},"2026-07-10",31.670000076293945,{"date":1436,"close":1437},"2026-07-13",31.25,{"date":1439,"close":1440},"2026-07-14",30.260000228881836,{"date":1442,"close":1186},"2026-07-15",{"date":1444,"close":1445},"2026-07-16",31.3799991607666,{"date":1447,"close":1448},"2026-07-17",30.90999984741211,{"date":1450,"close":1451},"2026-07-20",30.440000534057617,{"date":1453,"close":1454},"2026-07-21",30.209999084472656,{"date":1456,"close":1357},"2026-07-22",{"date":1458,"close":1459},"2026-07-23",29.670000076293945,{"date":1461,"close":1462},"2026-07-27",30.1200008392334,{"date":1464,"close":1465},"2026-07-28",31.079999923706055,{"date":1467,"close":455},"2026-07-29",{"date":1469,"close":506},"2026-07-30",{"date":135,"close":521},{"count":136,"fetchedAt":1472,"source":130},"2026-08-01T06:06:22.600Z",1785564382533]