[{"data":1,"prerenderedAt":1512},["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-MATV":25,"$fmCTxypZi5D0RaM6gdPO_6zqbaATf-qRcqRu7BgiYL7g":26,"ticker-mcap-MATV":164,"ticker-profile-MATV":174,"ticker-earnings-MATV":188,"ticker-congress-MATV":192},{"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":160},{"identity":28,"transactions":33,"sectorSlug":140,"relatedTickers":141},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1000623","Mativ Holdings, Inc.","Manufacturing","MATV",[34,50,62,68,79,87,92,95,98,101,105,109,112,117,120,123,126,129,133,136],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T21:29:22.000Z","0001703841-26-000003-0","4","Levi Marco","","D",7.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703841\u002F000170384126000003\u002F0001703841-26-000003-index.htm",5499,57201,41627.43,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-04-28T00:00:00.000Z","0002013323-26-000009-0","Elwart Ryan Michael","Group President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013323\u002F000201332326000009\u002F0002013323-26-000009-index.htm",11070,155312,"M","2026-04-26","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":55,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0002013323-26-000009-1",9.76,3318,151994,32383.68,{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"2026-03-23T00:00:00.000Z","0001927959-26-000006-0","Allegri Cheryl","Controller",8.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927959\u002F000192795926000006\u002F0001927959-26-000006-index.htm",965,17377,8231.449999999999,"2026-03-19",{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":86,"intentLabel":60,"signalQuality":61},"2026-01-21T00:00:00.000Z","0001971783-26-000003-0","Weitzel Gregory Thomas","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1971783\u002F000197178326000003\u002F0001971783-26-000003-index.htm",2159,"2026-01-16",{"cik":29,"filedAt":80,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":25,"totalValue":90,"transactionCode":40,"transactionDate":86,"intentLabel":91,"signalQuality":49},"0001971783-26-000003-1",12.53,27052.27,"Disposition",{"cik":29,"filedAt":80,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":94,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":86,"intentLabel":60,"signalQuality":61},"0001971783-26-000003-2",564,{"cik":29,"filedAt":80,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":94,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":40,"transactionDate":86,"intentLabel":91,"signalQuality":49},"0001971783-26-000003-3",7066.92,{"cik":29,"filedAt":80,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":100,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":86,"intentLabel":60,"signalQuality":61},"0001971783-26-000003-4",6149,{"cik":29,"filedAt":80,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":103,"sharesOwnedAfter":25,"totalValue":104,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49},"0001971783-26-000003-5",2648,33179.439999999995,{"cik":29,"filedAt":80,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":107,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49},"0001971783-26-000003-6",2798,35058.939999999995,{"cik":29,"filedAt":80,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":111,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":40,"transactionDate":86,"intentLabel":91,"signalQuality":49},"0001971783-26-000003-7",26167,{"cik":29,"filedAt":80,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":114,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":115,"transactionDate":86,"intentLabel":116,"signalQuality":49},"0001971783-26-000003-8",2351,"A","Stock award",{"cik":29,"filedAt":80,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":114,"sharesOwnedAfter":25,"totalValue":119,"transactionCode":40,"transactionDate":86,"intentLabel":91,"signalQuality":49},"0001971783-26-000003-9",29458.03,{"cik":29,"filedAt":80,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":122,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":115,"transactionDate":86,"intentLabel":116,"signalQuality":49},"0001971783-26-000003-10",9003,{"cik":29,"filedAt":80,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":122,"sharesOwnedAfter":25,"totalValue":125,"transactionCode":40,"transactionDate":86,"intentLabel":91,"signalQuality":49},"0001971783-26-000003-11",112807.59,{"cik":29,"filedAt":80,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":128,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":115,"transactionDate":86,"intentLabel":116,"signalQuality":49},"0001971783-26-000003-12",27514,{"cik":29,"filedAt":80,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":131,"sharesOwnedAfter":25,"totalValue":132,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49},"0001971783-26-000003-13",9027,113108.31,{"cik":29,"filedAt":80,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":135,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":115,"transactionDate":86,"intentLabel":116,"signalQuality":49},"0001971783-26-000003-14",24118,{"cik":29,"filedAt":80,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":138,"sharesOwnedAfter":25,"totalValue":139,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49},"0001971783-26-000003-15",7260,90967.79999999999,"manufacturing",[142,145,148,151,154,157],{"ticker":143,"issuerName":144},"HSY","HERSHEY CO",{"ticker":146,"issuerName":147},"ANET","Arista Networks, Inc.",{"ticker":149,"issuerName":150},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":152,"issuerName":153},"TDG","TransDigm Group INC",{"ticker":155,"issuerName":156},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":158,"issuerName":159},"CIEN","CIENA CORP",{"count":161,"fetchedAt":162,"source":163},20,"2026-07-29T02:08:33.334Z","sqlite",{"data":165,"meta":171},{"value":166,"quality":167,"closeDate":168,"ageDays":169,"sharesAsOf":170},454718781,"fresh","2026-07-27",2,"2026-05-04",{"count":172,"fetchedAt":173,"source":163},1,"2026-07-29T02:08:33.336Z",{"data":175,"meta":187},{"ticker":32,"ceo":176,"industry":177,"fullTimeEmployees":178,"ipoDate":179,"country":180,"state":181,"city":182,"website":183,"exchangeShort":25,"marketCap":25,"beta":184,"range52w":185,"fetchedAt":186},"Shruti Singhal","Paper, Lumber & Forest Products",5100,"1995-11-09","US","GA","Alpharetta","https:\u002F\u002Fwww.mativ.com",0.859,"6.17-15.48","2026-07-03T19:00:38.206Z",{"count":172,"fetchedAt":173,"source":163},{"data":189,"meta":191},{"ticker":32,"points":190},[],{"count":172,"fetchedAt":173,"source":163},{"data":193,"meta":1510},{"congressTrades":194,"insiderTrades":195,"priceHistory":216,"ticker":32},[],[196,197,198,199,200,201,202,203,204,205,206,207,208,209,210,211,212,213,214,215],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":55,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":25,"totalValue":90,"transactionCode":40,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":94,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":94,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":40,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":100,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":58,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":103,"sharesOwnedAfter":25,"totalValue":104,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":107,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":111,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":40,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":114,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":115,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":114,"sharesOwnedAfter":25,"totalValue":119,"transactionCode":40,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":122,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":115,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":122,"sharesOwnedAfter":25,"totalValue":125,"transactionCode":40,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":128,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":115,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":131,"sharesOwnedAfter":25,"totalValue":132,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":135,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":115,"transactionDate":86},{"cik":29,"filedAt":80,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":84,"shares":138,"sharesOwnedAfter":25,"totalValue":139,"transactionCode":46,"transactionDate":86},[217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,582,585,588,591,593,596,599,602,605,608,611,614,616,619,622,625,628,631,634,637,639,641,644,647,650,653,656,659,662,665,668,671,674,677,679,682,685,688,690,693,696,698,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,872,875,878,881,884,887,890,893,895,898,900,903,906,909,911,914,916,918,921,924,926,929,931,934,937,940,942,945,948,951,954,957,960,963,966,969,971,974,977,980,983,985,988,991,994,997,1000,1003,1006,1008,1010,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1050,1053,1056,1059,1062,1065,1067,1070,1073,1076,1078,1081,1083,1085,1088,1091,1094,1097,1100,1103,1105,1107,1110,1113,1116,1118,1121,1124,1126,1128,1131,1133,1136,1139,1141,1143,1145,1147,1150,1153,1156,1158,1161,1162,1164,1166,1169,1171,1174,1177,1179,1181,1183,1186,1189,1192,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1222,1224,1227,1229,1232,1235,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1295,1298,1301,1304,1307,1310,1313,1315,1317,1320,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1350,1352,1355,1357,1359,1362,1364,1367,1370,1373,1376,1378,1381,1384,1386,1389,1392,1395,1397,1399,1402,1405,1408,1411,1413,1415,1418,1421,1423,1426,1429,1432,1435,1438,1440,1443,1446,1448,1451,1454,1457,1459,1462,1464,1465,1468,1471,1474,1477,1480,1483,1486,1489,1491,1494,1497,1500,1503,1505,1508],{"date":218,"close":219},"2021-07-30",39.33000183105469,{"date":221,"close":222},"2021-08-06",39.630001068115234,{"date":224,"close":225},"2021-08-13",38.83000183105469,{"date":227,"close":228},"2021-08-20",37.04999923706055,{"date":230,"close":231},"2021-08-27",38.2599983215332,{"date":233,"close":234},"2021-09-03",37.959999084472656,{"date":236,"close":237},"2021-09-10",35.02000045776367,{"date":239,"close":240},"2021-09-17",34.81999969482422,{"date":242,"close":243},"2021-09-24",34.689998626708984,{"date":245,"close":246},"2021-10-01",35.22999954223633,{"date":248,"close":249},"2021-10-08",35.72999954223633,{"date":251,"close":252},"2021-10-15",36.45000076293945,{"date":254,"close":255},"2021-10-22",36.08000183105469,{"date":257,"close":258},"2021-10-29",34.84000015258789,{"date":260,"close":261},"2021-11-05",34.220001220703125,{"date":263,"close":264},"2021-11-12",34.66999816894531,{"date":266,"close":267},"2021-11-19",32.33000183105469,{"date":269,"close":270},"2021-11-26",31.350000381469727,{"date":272,"close":273},"2021-12-03",28.950000762939453,{"date":275,"close":276},"2021-12-10",29.770000457763672,{"date":278,"close":279},"2021-12-17",29.149999618530273,{"date":281,"close":282},"2021-12-23",29.809999465942383,{"date":284,"close":285},"2021-12-31",29.899999618530273,{"date":287,"close":270},"2022-01-07",{"date":289,"close":290},"2022-01-14",31.989999771118164,{"date":292,"close":293},"2022-01-21",29.540000915527344,{"date":295,"close":296},"2022-01-28",30.270000457763672,{"date":298,"close":299},"2022-02-04",29.25,{"date":301,"close":302},"2022-02-11",29.170000076293945,{"date":304,"close":305},"2022-02-18",31.110000610351562,{"date":307,"close":308},"2022-02-25",31.31999969482422,{"date":310,"close":311},"2022-03-04",30.610000610351562,{"date":313,"close":314},"2022-03-11",28.700000762939453,{"date":316,"close":317},"2022-03-18",30.5,{"date":319,"close":320},"2022-03-25",30.229999542236328,{"date":322,"close":323},"2022-04-01",28.059999465942383,{"date":325,"close":326},"2022-04-08",25.31999969482422,{"date":328,"close":329},"2022-04-14",26.170000076293945,{"date":331,"close":332},"2022-04-22",26.6299991607666,{"date":334,"close":335},"2022-04-29",25.15999984741211,{"date":337,"close":338},"2022-05-06",25.93000030517578,{"date":340,"close":341},"2022-05-13",26.489999771118164,{"date":343,"close":344},"2022-05-20",26.309999465942383,{"date":346,"close":347},"2022-05-27",27.440000534057617,{"date":349,"close":350},"2022-06-03",27.969999313354492,{"date":352,"close":350},"2022-06-10",{"date":354,"close":355},"2022-06-17",24.200000762939453,{"date":357,"close":358},"2022-06-24",24.709999084472656,{"date":360,"close":361},"2022-07-01",24.959999084472656,{"date":363,"close":364},"2022-07-08",20.489999771118164,{"date":366,"close":367},"2022-07-15",19.860000610351562,{"date":369,"close":370},"2022-07-22",21.360000610351562,{"date":372,"close":373},"2022-07-29",21.850000381469727,{"date":375,"close":376},"2022-08-05",19.709999084472656,{"date":378,"close":379},"2022-08-12",24.100000381469727,{"date":381,"close":382},"2022-08-19",24.1299991607666,{"date":384,"close":385},"2022-08-26",24.459999084472656,{"date":387,"close":388},"2022-09-02",24.1200008392334,{"date":390,"close":391},"2022-09-09",24.940000534057617,{"date":393,"close":394},"2022-09-16",24.31999969482422,{"date":396,"close":397},"2022-09-23",24.040000915527344,{"date":399,"close":400},"2022-09-30",22.079999923706055,{"date":402,"close":403},"2022-10-07",23.360000610351562,{"date":405,"close":406},"2022-10-14",22.56999969482422,{"date":408,"close":409},"2022-10-21",23.079999923706055,{"date":411,"close":412},"2022-10-28",24.049999237060547,{"date":414,"close":415},"2022-11-04",23.229999542236328,{"date":417,"close":418},"2022-11-11",19.780000686645508,{"date":420,"close":421},"2022-11-18",19.350000381469727,{"date":423,"close":424},"2022-11-25",21.149999618530273,{"date":426,"close":427},"2022-12-02",20.639999389648438,{"date":429,"close":430},"2022-12-09",20.219999313354492,{"date":432,"close":433},"2022-12-16",19.670000076293945,{"date":435,"close":436},"2022-12-23",21.399999618530273,{"date":438,"close":439},"2022-12-30",20.899999618530273,{"date":441,"close":442},"2023-01-06",23.15999984741211,{"date":444,"close":445},"2023-01-13",25.25,{"date":447,"close":448},"2023-01-20",25.450000762939453,{"date":450,"close":329},"2023-01-27",{"date":452,"close":453},"2023-02-03",27.229999542236328,{"date":455,"close":456},"2023-02-10",26.260000228881836,{"date":458,"close":459},"2023-02-17",26.739999771118164,{"date":461,"close":462},"2023-02-24",26.59000015258789,{"date":464,"close":465},"2023-03-03",26.200000762939453,{"date":467,"close":468},"2023-03-10",23.8700008392334,{"date":470,"close":471},"2023-03-17",20.81999969482422,{"date":473,"close":474},"2023-03-24",20.559999465942383,{"date":476,"close":477},"2023-03-31",21.469999313354492,{"date":479,"close":480},"2023-04-06",20.950000762939453,{"date":482,"close":483},"2023-04-14",21.09000015258789,{"date":485,"close":486},"2023-04-21",20.149999618530273,{"date":488,"close":489},"2023-04-28",19.3700008392334,{"date":491,"close":492},"2023-05-05",16.559999465942383,{"date":494,"close":495},"2023-05-12",17.459999084472656,{"date":497,"close":498},"2023-05-19",17.75,{"date":500,"close":501},"2023-05-26",15.3100004196167,{"date":503,"close":504},"2023-06-02",15.9399995803833,{"date":506,"close":507},"2023-06-09",17,{"date":509,"close":510},"2023-06-16",16.31999969482422,{"date":512,"close":513},"2023-06-23",14.75,{"date":515,"close":516},"2023-06-30",15.119999885559082,{"date":518,"close":519},"2023-07-07",14.850000381469727,{"date":521,"close":522},"2023-07-14",15.819999694824219,{"date":524,"close":525},"2023-07-21",15.210000038146973,{"date":527,"close":528},"2023-07-28",15.6899995803833,{"date":530,"close":531},"2023-08-04",17.549999237060547,{"date":533,"close":534},"2023-08-11",17.709999084472656,{"date":536,"close":537},"2023-08-18",17.030000686645508,{"date":539,"close":540},"2023-08-25",16.149999618530273,{"date":542,"close":543},"2023-09-01",16.610000610351562,{"date":545,"close":546},"2023-09-08",15.199999809265137,{"date":548,"close":549},"2023-09-15",15.4399995803833,{"date":551,"close":552},"2023-09-22",15.270000457763672,{"date":554,"close":555},"2023-09-29",14.260000228881836,{"date":557,"close":558},"2023-10-06",13.399999618530273,{"date":560,"close":561},"2023-10-13",13.279999732971191,{"date":563,"close":564},"2023-10-20",13.65999984741211,{"date":566,"close":567},"2023-10-27",12.930000305175781,{"date":569,"close":570},"2023-11-03",14,{"date":572,"close":573},"2023-11-10",13.550000190734863,{"date":575,"close":576},"2023-11-17",13.710000038146973,{"date":578,"close":579},"2023-11-24",12.729999542236328,{"date":581,"close":576},"2023-12-01",{"date":583,"close":584},"2023-12-08",12.359999656677246,{"date":586,"close":587},"2023-12-15",13.890000343322754,{"date":589,"close":590},"2023-12-22",15.40999984741211,{"date":592,"close":501},"2023-12-29",{"date":594,"close":595},"2024-01-05",14.930000305175781,{"date":597,"close":598},"2024-01-12",13.09000015258789,{"date":600,"close":601},"2024-01-19",12.479999542236328,{"date":603,"close":604},"2024-01-26",13.020000457763672,{"date":606,"close":607},"2024-02-02",11.510000228881836,{"date":609,"close":610},"2024-02-09",12.069999694824219,{"date":612,"close":613},"2024-02-16",12.600000381469727,{"date":615,"close":510},"2024-02-23",{"date":617,"close":618},"2024-03-01",17.600000381469727,{"date":620,"close":621},"2024-03-08",18,{"date":623,"close":624},"2024-03-15",17.8799991607666,{"date":626,"close":627},"2024-03-22",17.450000762939453,{"date":629,"close":630},"2024-03-28",18.75,{"date":632,"close":633},"2024-04-05",18.610000610351562,{"date":635,"close":636},"2024-04-12",17.420000076293945,{"date":638,"close":624},"2024-04-19",{"date":640,"close":624},"2024-04-26",{"date":642,"close":643},"2024-05-03",18.239999771118164,{"date":645,"close":646},"2024-05-10",18.139999389648438,{"date":648,"close":649},"2024-05-17",18.309999465942383,{"date":651,"close":652},"2024-05-24",18.719999313354492,{"date":654,"close":655},"2024-05-31",17.969999313354492,{"date":657,"close":658},"2024-06-07",16.809999465942383,{"date":660,"close":661},"2024-06-14",16.530000686645508,{"date":663,"close":664},"2024-06-21",17.18000030517578,{"date":666,"close":667},"2024-06-28",16.959999084472656,{"date":669,"close":670},"2024-07-05",16.010000228881836,{"date":672,"close":673},"2024-07-12",15.739999771118164,{"date":675,"close":676},"2024-07-19",17.1299991607666,{"date":678,"close":652},"2024-07-26",{"date":680,"close":681},"2024-08-02",16.690000534057617,{"date":683,"close":684},"2024-08-09",18.559999465942383,{"date":686,"close":687},"2024-08-16",18.15999984741211,{"date":689,"close":684},"2024-08-23",{"date":691,"close":692},"2024-08-30",18.959999084472656,{"date":694,"close":695},"2024-09-06",18.010000228881836,{"date":697,"close":633},"2024-09-13",{"date":699,"close":695},"2024-09-20",{"date":701,"close":702},"2024-09-27",17.209999084472656,{"date":704,"close":705},"2024-10-04",16.059999465942383,{"date":707,"close":708},"2024-10-11",16.639999389648438,{"date":710,"close":711},"2024-10-18",16.600000381469727,{"date":713,"close":714},"2024-10-25",15.75,{"date":716,"close":717},"2024-11-01",15.59000015258789,{"date":719,"close":720},"2024-11-08",13.229999542236328,{"date":722,"close":723},"2024-11-15",11.960000038146973,{"date":725,"close":726},"2024-11-22",13.1899995803833,{"date":728,"close":729},"2024-11-29",13.149999618530273,{"date":731,"close":732},"2024-12-06",12.130000114440918,{"date":734,"close":735},"2024-12-13",11.949999809265137,{"date":737,"close":738},"2024-12-20",11.460000038146973,{"date":740,"close":741},"2024-12-27",10.979999542236328,{"date":743,"close":744},"2025-01-03",10.970000267028809,{"date":746,"close":747},"2025-01-10",9.600000381469727,{"date":749,"close":750},"2025-01-17",9.5600004196167,{"date":752,"close":753},"2025-01-24",9.6899995803833,{"date":755,"close":756},"2025-01-31",9.550000190734863,{"date":758,"close":759},"2025-02-07",8.899999618530273,{"date":761,"close":762},"2025-02-14",9.100000381469727,{"date":764,"close":765},"2025-02-21",6.860000133514404,{"date":767,"close":768},"2025-02-28",6.760000228881836,{"date":770,"close":771},"2025-03-07",7.300000190734863,{"date":773,"close":774},"2025-03-14",6.070000171661377,{"date":776,"close":777},"2025-03-21",6.090000152587891,{"date":779,"close":780},"2025-03-28",6.389999866485596,{"date":782,"close":783},"2025-04-04",4.860000133514404,{"date":785,"close":786},"2025-04-11",4.849999904632568,{"date":788,"close":789},"2025-04-17",4.599999904632568,{"date":791,"close":792},"2025-04-25",5.269999980926514,{"date":794,"close":795},"2025-05-02",5.300000190734863,{"date":797,"close":798},"2025-05-09",5.670000076293945,{"date":800,"close":774},"2025-05-16",{"date":802,"close":803},"2025-05-23",5.550000190734863,{"date":805,"close":806},"2025-05-30",5.71999979019165,{"date":808,"close":809},"2025-06-06",6.170000076293945,{"date":811,"close":812},"2025-06-13",6.329999923706055,{"date":814,"close":815},"2025-06-20",6.449999809265137,{"date":817,"close":818},"2025-06-27",6.980000019073486,{"date":820,"close":821},"2025-07-03",7.579999923706055,{"date":823,"close":824},"2025-07-11",7.610000133514404,{"date":826,"close":827},"2025-07-18",7.25,{"date":829,"close":830},"2025-07-25",7.570000171661377,{"date":832,"close":833},"2025-07-28",7.559999942779541,{"date":835,"close":836},"2025-07-29",7.28000020980835,{"date":838,"close":839},"2025-07-30",6.889999866485596,{"date":841,"close":842},"2025-07-31",6.619999885559082,{"date":844,"close":845},"2025-08-01",6.260000228881836,{"date":847,"close":848},"2025-08-04",6.369999885559082,{"date":850,"close":851},"2025-08-05",6.559999942779541,{"date":853,"close":854},"2025-08-06",6.28000020980835,{"date":856,"close":857},"2025-08-07",8.460000038146973,{"date":859,"close":860},"2025-08-08",9.390000343322754,{"date":862,"close":863},"2025-08-11",9.40999984741211,{"date":865,"close":866},"2025-08-12",10.40999984741211,{"date":868,"close":869},"2025-08-13",11.15999984741211,{"date":871,"close":738},"2025-08-14",{"date":873,"close":874},"2025-08-15",11.579999923706055,{"date":876,"close":877},"2025-08-18",11.5600004196167,{"date":879,"close":880},"2025-08-19",12.050000190734863,{"date":882,"close":883},"2025-08-20",11.970000267028809,{"date":885,"close":886},"2025-08-21",12,{"date":888,"close":889},"2025-08-22",12.489999771118164,{"date":891,"close":892},"2025-08-25",12.25,{"date":894,"close":892},"2025-08-26",{"date":896,"close":897},"2025-08-27",12.319999694824219,{"date":899,"close":897},"2025-08-28",{"date":901,"close":902},"2025-08-29",12.569999694824219,{"date":904,"close":905},"2025-09-02",12.449999809265137,{"date":907,"close":908},"2025-09-03",12.180000305175781,{"date":910,"close":880},"2025-09-04",{"date":912,"close":913},"2025-09-05",12.430000305175781,{"date":915,"close":913},"2025-09-08",{"date":917,"close":892},"2025-09-09",{"date":919,"close":920},"2025-09-10",12.1899995803833,{"date":922,"close":923},"2025-09-11",12.4399995803833,{"date":925,"close":897},"2025-09-12",{"date":927,"close":928},"2025-09-15",12.220000267028809,{"date":930,"close":892},"2025-09-16",{"date":932,"close":933},"2025-09-17",12.34000015258789,{"date":935,"close":936},"2025-09-18",12.739999771118164,{"date":938,"close":939},"2025-09-19",12.279999732971191,{"date":941,"close":920},"2025-09-22",{"date":943,"close":944},"2025-09-23",11.75,{"date":946,"close":947},"2025-09-24",11.470000267028809,{"date":949,"close":950},"2025-09-25",11.180000305175781,{"date":952,"close":953},"2025-09-26",11.40999984741211,{"date":955,"close":956},"2025-09-29",11.239999771118164,{"date":958,"close":959},"2025-09-30",11.3100004196167,{"date":961,"close":962},"2025-10-01",11.289999961853027,{"date":964,"close":965},"2025-10-02",11.050000190734863,{"date":967,"close":968},"2025-10-03",11.100000381469727,{"date":970,"close":744},"2025-10-06",{"date":972,"close":973},"2025-10-07",10.739999771118164,{"date":975,"close":976},"2025-10-08",10.680000305175781,{"date":978,"close":979},"2025-10-09",10.430000305175781,{"date":981,"close":982},"2025-10-10",9.720000267028809,{"date":984,"close":866},"2025-10-13",{"date":986,"close":987},"2025-10-14",11.149999618530273,{"date":989,"close":990},"2025-10-15",11.119999885559082,{"date":992,"close":993},"2025-10-16",10.789999961853027,{"date":995,"close":996},"2025-10-17",10.5,{"date":998,"close":999},"2025-10-20",10.779999732971191,{"date":1001,"close":1002},"2025-10-21",10.869999885559082,{"date":1004,"close":1005},"2025-10-22",11.140000343322754,{"date":1007,"close":607},"2025-10-23",{"date":1009,"close":877},"2025-10-24",{"date":1011,"close":1012},"2025-10-27",11.199999809265137,{"date":1014,"close":1015},"2025-10-28",11.020000457763672,{"date":1017,"close":1018},"2025-10-29",10.890000343322754,{"date":1020,"close":1021},"2025-10-30",10.649999618530273,{"date":1023,"close":976},"2025-10-31",{"date":1025,"close":1026},"2025-11-03",10.449999809265137,{"date":1028,"close":1029},"2025-11-04",10.279999732971191,{"date":1031,"close":1032},"2025-11-05",10.529999732971191,{"date":1034,"close":1035},"2025-11-06",12.84000015258789,{"date":1037,"close":1038},"2025-11-07",12.100000381469727,{"date":1040,"close":1041},"2025-11-10",12.5,{"date":1043,"close":1044},"2025-11-11",13.140000343322754,{"date":1046,"close":1047},"2025-11-12",13.210000038146973,{"date":1049,"close":726},"2025-11-13",{"date":1051,"close":1052},"2025-11-14",12.75,{"date":1054,"close":1055},"2025-11-17",12.119999885559082,{"date":1057,"close":1058},"2025-11-18",11.9399995803833,{"date":1060,"close":1061},"2025-11-19",11.989999771118164,{"date":1063,"close":1064},"2025-11-20",11.619999885559082,{"date":1066,"close":892},"2025-11-21",{"date":1068,"close":1069},"2025-11-24",12.420000076293945,{"date":1071,"close":1072},"2025-11-25",12.619999885559082,{"date":1074,"close":1075},"2025-11-26",12.699999809265137,{"date":1077,"close":889},"2025-11-28",{"date":1079,"close":1080},"2025-12-01",12.300000190734863,{"date":1082,"close":928},"2025-12-02",{"date":1084,"close":908},"2025-12-03",{"date":1086,"close":1087},"2025-12-04",12.140000343322754,{"date":1089,"close":1090},"2025-12-05",12.079999923706055,{"date":1092,"close":1093},"2025-12-08",11.789999961853027,{"date":1095,"close":1096},"2025-12-09",12.170000076293945,{"date":1098,"close":1099},"2025-12-10",12.579999923706055,{"date":1101,"close":1102},"2025-12-11",12.960000038146973,{"date":1104,"close":1072},"2025-12-12",{"date":1106,"close":579},"2025-12-15",{"date":1108,"close":1109},"2025-12-16",12.819999694824219,{"date":1111,"close":1112},"2025-12-17",12.40999984741211,{"date":1114,"close":1115},"2025-12-18",12.710000038146973,{"date":1117,"close":889},"2025-12-19",{"date":1119,"close":1120},"2025-12-22",12.529999732971191,{"date":1122,"close":1123},"2025-12-23",12.270000457763672,{"date":1125,"close":584},"2025-12-24",{"date":1127,"close":923},"2025-12-26",{"date":1129,"close":1130},"2025-12-29",12.239999771118164,{"date":1132,"close":1120},"2025-12-30",{"date":1134,"close":1135},"2025-12-31",12.149999618530273,{"date":1137,"close":1138},"2026-01-02",11.819999694824219,{"date":1140,"close":735},"2026-01-05",{"date":1142,"close":928},"2026-01-06",{"date":1144,"close":897},"2026-01-07",{"date":1146,"close":579},"2026-01-08",{"date":1148,"close":1149},"2026-01-09",13.079999923706055,{"date":1151,"close":1152},"2026-01-12",13.3100004196167,{"date":1154,"close":1155},"2026-01-13",13.260000228881836,{"date":1157,"close":1047},"2026-01-14",{"date":1159,"close":1160},"2026-01-15",13.109999656677246,{"date":86,"close":1072},{"date":1163,"close":1096},"2026-01-20",{"date":1165,"close":1099},"2026-01-21",{"date":1167,"close":1168},"2026-01-22",13,{"date":1170,"close":1052},"2026-01-23",{"date":1172,"close":1173},"2026-01-26",12.680000305175781,{"date":1175,"close":1176},"2026-01-27",12.510000228881836,{"date":1178,"close":1080},"2026-01-28",{"date":1180,"close":1080},"2026-01-29",{"date":1182,"close":880},"2026-01-30",{"date":1184,"close":1185},"2026-02-02",12.550000190734863,{"date":1187,"close":1188},"2026-02-03",12.90999984741211,{"date":1190,"close":1191},"2026-02-04",13.789999961853027,{"date":1193,"close":587},"2026-02-05",{"date":1195,"close":1196},"2026-02-06",14.550000190734863,{"date":1198,"close":1199},"2026-02-09",14.380000114440918,{"date":1201,"close":1202},"2026-02-10",14.720000267028809,{"date":1204,"close":1205},"2026-02-11",15.050000190734863,{"date":1207,"close":1208},"2026-02-12",14.520000457763672,{"date":1210,"close":1211},"2026-02-13",14.779999732971191,{"date":1213,"close":555},"2026-02-17",{"date":1215,"close":1216},"2026-02-18",14.4399995803833,{"date":1218,"close":1219},"2026-02-19",13.289999961853027,{"date":1221,"close":953},"2026-02-20",{"date":1223,"close":741},"2026-02-23",{"date":1225,"close":1226},"2026-02-24",10.829999923706055,{"date":1228,"close":1015},"2026-02-25",{"date":1230,"close":1231},"2026-02-26",11.0600004196167,{"date":1233,"close":1234},"2026-02-27",10.84000015258789,{"date":1236,"close":976},"2026-03-02",{"date":1238,"close":1239},"2026-03-03",10.069999694824219,{"date":1241,"close":1242},"2026-03-04",10.029999732971191,{"date":1244,"close":1245},"2026-03-05",9.880000114440918,{"date":1247,"close":1248},"2026-03-06",9.380000114440918,{"date":1250,"close":1251},"2026-03-09",9.260000228881836,{"date":1253,"close":1254},"2026-03-10",9.020000457763672,{"date":1256,"close":1257},"2026-03-11",9.149999618530273,{"date":1259,"close":1260},"2026-03-12",9.130000114440918,{"date":1262,"close":1263},"2026-03-13",8.84000015258789,{"date":1265,"close":1266},"2026-03-16",8.680000305175781,{"date":1268,"close":1269},"2026-03-17",8.65999984741211,{"date":1271,"close":1272},"2026-03-18",8.529999732971191,{"date":78,"close":1274},8.3100004196167,{"date":1276,"close":1277},"2026-03-20",8.199999809265137,{"date":1279,"close":1280},"2026-03-23",8.649999618530273,{"date":1282,"close":1283},"2026-03-24",8.619999885559082,{"date":1285,"close":1286},"2026-03-25",8.760000228881836,{"date":1288,"close":1289},"2026-03-26",8.739999771118164,{"date":1291,"close":1292},"2026-03-27",8.510000228881836,{"date":1294,"close":1272},"2026-03-30",{"date":1296,"close":1297},"2026-03-31",8.699999809265137,{"date":1299,"close":1300},"2026-04-01",8.720000267028809,{"date":1302,"close":1303},"2026-04-02",8.479999542236328,{"date":1305,"close":1306},"2026-04-06",8.369999885559082,{"date":1308,"close":1309},"2026-04-07",8.050000190734863,{"date":1311,"close":1312},"2026-04-08",8.40999984741211,{"date":1314,"close":1303},"2026-04-09",{"date":1316,"close":1292},"2026-04-10",{"date":1318,"close":1319},"2026-04-13",9.289999961853027,{"date":1321,"close":1251},"2026-04-14",{"date":1323,"close":1324},"2026-04-15",9.229999542236328,{"date":1326,"close":1327},"2026-04-16",9.4399995803833,{"date":1329,"close":1330},"2026-04-17",9.569999694824219,{"date":1332,"close":1333},"2026-04-20",9.739999771118164,{"date":1335,"close":1336},"2026-04-21",9.710000038146973,{"date":1338,"close":753},"2026-04-22",{"date":1340,"close":1341},"2026-04-23",9.640000343322754,{"date":1343,"close":1344},"2026-04-24",9.760000228881836,{"date":1346,"close":1347},"2026-04-27",9.619999885559082,{"date":1349,"close":1333},"2026-04-28",{"date":1351,"close":1327},"2026-04-29",{"date":1353,"close":1354},"2026-04-30",9.279999732971191,{"date":1356,"close":860},"2026-05-01",{"date":170,"close":1358},8.8100004196167,{"date":1360,"close":1361},"2026-05-05",9.140000343322754,{"date":1363,"close":1319},"2026-05-06",{"date":1365,"close":1366},"2026-05-07",9.399999618530273,{"date":1368,"close":1369},"2026-05-08",9.220000267028809,{"date":1371,"close":1372},"2026-05-11",8.75,{"date":1374,"close":1375},"2026-05-12",8.609999656677246,{"date":1377,"close":1300},"2026-05-13",{"date":1379,"close":1380},"2026-05-14",8.630000114440918,{"date":1382,"close":1383},"2026-05-15",8.1899995803833,{"date":1385,"close":1274},"2026-05-18",{"date":1387,"close":1388},"2026-05-19",8.100000381469727,{"date":1390,"close":1391},"2026-05-20",8.5600004196167,{"date":1393,"close":1394},"2026-05-21",8.569999694824219,{"date":1396,"close":1289},"2026-05-22",{"date":1398,"close":759},"2026-05-26",{"date":1400,"close":1401},"2026-05-27",9.079999923706055,{"date":1403,"close":1404},"2026-05-28",9.180000305175781,{"date":1406,"close":1407},"2026-05-29",8.880000114440918,{"date":1409,"close":1410},"2026-06-01",7.909999847412109,{"date":1412,"close":1277},"2026-06-02",{"date":1414,"close":821},"2026-06-03",{"date":1416,"close":1417},"2026-06-04",7.679999828338623,{"date":1419,"close":1420},"2026-06-05",7.440000057220459,{"date":1422,"close":833},"2026-06-08",{"date":1424,"close":1425},"2026-06-09",7.690000057220459,{"date":1427,"close":1428},"2026-06-10",7.880000114440918,{"date":1430,"close":1431},"2026-06-11",7.929999828338623,{"date":1433,"close":1434},"2026-06-12",8.130000114440918,{"date":1436,"close":1437},"2026-06-15",8.119999885559082,{"date":1439,"close":1434},"2026-06-16",{"date":1441,"close":1442},"2026-06-17",7.800000190734863,{"date":1444,"close":1445},"2026-06-18",7.920000076293945,{"date":1447,"close":1428},"2026-06-22",{"date":1449,"close":1450},"2026-06-23",7.820000171661377,{"date":1452,"close":1453},"2026-06-24",8.069999694824219,{"date":1455,"close":1456},"2026-06-25",8,{"date":1458,"close":1383},"2026-06-26",{"date":1460,"close":1461},"2026-06-29",7.659999847412109,{"date":1463,"close":830},"2026-06-30",{"date":47,"close":1420},{"date":1466,"close":1467},"2026-07-02",7.21999979019165,{"date":1469,"close":1470},"2026-07-06",7.460000038146973,{"date":1472,"close":1473},"2026-07-07",7.760000228881836,{"date":1475,"close":1476},"2026-07-08",7.429999828338623,{"date":1478,"close":1479},"2026-07-09",7.699999809265137,{"date":1481,"close":1482},"2026-07-10",7.809999942779541,{"date":1484,"close":1485},"2026-07-13",7.78000020980835,{"date":1487,"close":1488},"2026-07-14",7.730000019073486,{"date":1490,"close":1473},"2026-07-15",{"date":1492,"close":1493},"2026-07-16",8.210000038146973,{"date":1495,"close":1496},"2026-07-17",8.020000457763672,{"date":1498,"close":1499},"2026-07-20",7.96999979019165,{"date":1501,"close":1502},"2026-07-21",8.079999923706055,{"date":1504,"close":1434},"2026-07-22",{"date":1506,"close":1507},"2026-07-23",7.849999904632568,{"date":168,"close":1509},8.25,{"count":172,"fetchedAt":1511,"source":163},"2026-07-29T02:08:33.341Z",1785290913291]