[{"data":1,"prerenderedAt":1567},["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-MBUU":25,"$fWEnku8MByE5cDd2Hi8fkCI8S4E2J4MjuB37iuhZ7Ulo":26,"ticker-mcap-MBUU":187,"ticker-profile-MBUU":196,"ticker-earnings-MBUU":210,"ticker-congress-MBUU":214},{"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":183},{"identity":28,"transactions":33,"sectorSlug":163,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1590976","MALIBU BOATS, INC.","Manufacturing","MBUU",[34,50,63,70,81,86,91,96,105,111,120,126,133,140,147,157],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-06T12:36:18.000Z","0001792236-26-000002-0","4","Menneto Steven","Chief Executive Officer","D",29.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792236\u002F000179223626000002\u002F0001792236-26-000002-index.htm",5296,82539,154855.03999999998,"F","2026-08-05","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001599097-26-000006-0","Lanigan Mark W.","",27.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1599097\u002F000159909726000006\u002F0001599097-26-000006-index.htm",745,85268,20435.35,"A","2026-07-01","Stock award",{"cik":29,"filedAt":51,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001511461-26-000006-0","Connolly Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511461\u002F000151146126000006\u002F0001511461-26-000006-index.htm",727,61970,19941.61,{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49},"2026-05-07T12:30:12.000Z","0001974296-26-000002-0","Black David Scott","Chief Financial Officer",25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974296\u002F000197429626000002\u002F0001974296-26-000002-index.htm",107,27331,2675,"2026-05-06",{"cik":29,"filedAt":71,"filingId":82,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49},"0001974296-26-000002-1",788,26543,19700,{"cik":29,"filedAt":71,"filingId":87,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49},"0001974296-26-000002-2",81,26462,2025,{"cik":29,"filedAt":71,"filingId":92,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49},"0001974296-26-000002-3",306,26156,7650,{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":60,"transactionDate":104,"intentLabel":62,"signalQuality":49},"2026-04-02T00:00:00.000Z","0001511461-26-000004-0",25.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511461\u002F000151146126000004\u002F0001511461-26-000004-index.htm",761,61243,19725.120000000003,"2026-04-01",{"cik":29,"filedAt":97,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":60,"transactionDate":104,"intentLabel":62,"signalQuality":49},"0001599097-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1599097\u002F000159909726000004\u002F0001599097-26-000004-index.htm",780,84523,20217.600000000002,{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":60,"transactionDate":119,"intentLabel":62,"signalQuality":49},"2026-01-05T00:00:00.000Z","0001599097-26-000002-0",28.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1599097\u002F000159909726000002\u002F0001599097-26-000002-index.htm",732,83743,20649.72,"2026-01-02",{"cik":29,"filedAt":112,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":60,"transactionDate":119,"intentLabel":62,"signalQuality":49},"0001511461-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511461\u002F000151146126000002\u002F0001511461-26-000002-index.htm",714,60482,20141.940000000002,{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":129,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":60,"transactionDate":129,"intentLabel":62,"signalQuality":49},"2025-12-01T00:00:00.000Z","0001792236-25-000007-0","2025-11-26","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792236\u002F000179223625000007\u002F0001792236-25-000007-index.htm",33287,87835,{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":136,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":60,"transactionDate":136,"intentLabel":62,"signalQuality":49},"2025-11-24T00:00:00.000Z","0001974296-25-000011-0","2025-11-21","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974296\u002F000197429625000011\u002F0001974296-25-000011-index.htm",7521,27438,{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":60,"transactionDate":143,"intentLabel":62,"signalQuality":49},"2025-11-14T00:00:00.000Z","0001974296-25-000008-0","2025-11-13","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974296\u002F000197429625000008\u002F0001974296-25-000008-index.htm",3929,19917,{"cik":29,"filedAt":148,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":150,"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":151,"ownerTitle":74,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":150,"intentLabel":48,"signalQuality":49},"2025-11-07T00:00:00.000Z","0001731462-25-000004-0","2025-11-06","Beckman Bruce W.",27.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1731462\u002F000173146225000004\u002F0001731462-25-000004-index.htm",302,16779,8401.64,{"cik":29,"filedAt":148,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":150,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":46,"transactionDate":150,"intentLabel":48,"signalQuality":49},"0001792236-25-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792236\u002F000179223625000005\u002F0001792236-25-000005-index.htm",965,54548,26846.3,"manufacturing",[165,168,171,174,177,180],{"ticker":166,"issuerName":167},"HSY","HERSHEY CO",{"ticker":169,"issuerName":170},"ANET","Arista Networks, Inc.",{"ticker":172,"issuerName":173},"TDG","TransDigm Group INC",{"ticker":175,"issuerName":176},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":178,"issuerName":179},"LEG","LEGGETT & PLATT INC",{"ticker":181,"issuerName":182},"AXON","AXON ENTERPRISE, INC.",{"count":184,"fetchedAt":185,"source":186},16,"2026-08-22T19:10:47.108Z","sqlite",{"data":188,"meta":194},{"value":189,"quality":190,"closeDate":191,"ageDays":192,"sharesAsOf":193},565390864,"fresh","2026-08-21",1,"2026-03-31",{"count":192,"fetchedAt":195,"source":186},"2026-08-22T19:10:47.110Z",{"data":197,"meta":209},{"ticker":32,"ceo":198,"industry":199,"fullTimeEmployees":200,"ipoDate":201,"country":202,"state":203,"city":204,"website":205,"exchangeShort":25,"marketCap":25,"beta":206,"range52w":207,"fetchedAt":208},"Steven D. Menneto","Auto - Recreational Vehicles",2250,"2014-01-31","US","TN","Loudon","https:\u002F\u002Fwww.malibuboats.com",1.152,"23.84-39.65","2026-07-03T21:00:42.375Z",{"count":192,"fetchedAt":195,"source":186},{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":192,"fetchedAt":195,"source":186},{"data":215,"meta":1565},{"congressTrades":216,"insiderTrades":217,"priceHistory":234,"ticker":32},[],[218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":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,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":71,"filingId":82,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":71,"filingId":87,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":71,"filingId":92,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":60,"transactionDate":104},{"cik":29,"filedAt":97,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":60,"transactionDate":104},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":60,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":60,"transactionDate":119},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":129,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":60,"transactionDate":129},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":136,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":60,"transactionDate":136},{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":60,"transactionDate":143},{"cik":29,"filedAt":148,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":150,"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":151,"ownerTitle":74,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":150},{"cik":29,"filedAt":148,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":150,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":46,"transactionDate":150},[235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,613,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,710,713,716,719,722,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,866,869,872,875,878,881,883,886,889,892,895,898,901,904,907,910,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,983,986,989,992,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1024,1027,1029,1032,1035,1038,1041,1044,1046,1049,1052,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1190,1193,1196,1198,1201,1203,1206,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1290,1292,1294,1297,1300,1303,1306,1308,1311,1314,1317,1320,1323,1325,1328,1331,1333,1336,1338,1341,1344,1347,1350,1353,1356,1358,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1466,1469,1471,1474,1477,1479,1481,1484,1487,1490,1493,1496,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1530,1533,1536,1538,1540,1543,1545,1548,1550,1552,1555,1557,1560,1563],{"date":236,"close":237},"2021-08-27",74.69000244140625,{"date":239,"close":240},"2021-09-03",70.44000244140625,{"date":242,"close":243},"2021-09-10",69.08999633789062,{"date":245,"close":246},"2021-09-17",68.62999725341797,{"date":248,"close":249},"2021-09-24",69.75,{"date":251,"close":252},"2021-10-01",72.6500015258789,{"date":254,"close":255},"2021-10-08",71.19999694824219,{"date":257,"close":258},"2021-10-15",69.62000274658203,{"date":260,"close":261},"2021-10-22",69.68000030517578,{"date":263,"close":264},"2021-10-29",70.61000061035156,{"date":266,"close":267},"2021-11-05",77.02999877929688,{"date":269,"close":270},"2021-11-12",71.44000244140625,{"date":272,"close":273},"2021-11-19",70.77999877929688,{"date":275,"close":276},"2021-11-26",71.62999725341797,{"date":278,"close":279},"2021-12-03",69.4000015258789,{"date":281,"close":282},"2021-12-10",67.69000244140625,{"date":284,"close":285},"2021-12-17",65.26000213623047,{"date":287,"close":288},"2021-12-23",66.58999633789062,{"date":290,"close":291},"2021-12-31",68.7300033569336,{"date":293,"close":294},"2022-01-07",67.0999984741211,{"date":296,"close":297},"2022-01-14",65.12999725341797,{"date":299,"close":300},"2022-01-21",56.77000045776367,{"date":302,"close":303},"2022-01-28",63.65999984741211,{"date":305,"close":306},"2022-02-04",63.849998474121094,{"date":308,"close":309},"2022-02-11",68.81999969482422,{"date":311,"close":312},"2022-02-18",67.6500015258789,{"date":314,"close":315},"2022-02-25",69.02999877929688,{"date":317,"close":318},"2022-03-04",65.95999908447266,{"date":320,"close":321},"2022-03-11",60.41999816894531,{"date":323,"close":324},"2022-03-18",61.290000915527344,{"date":326,"close":327},"2022-03-25",59.16999816894531,{"date":329,"close":330},"2022-04-01",55.939998626708984,{"date":332,"close":333},"2022-04-08",50.720001220703125,{"date":335,"close":336},"2022-04-14",52.209999084472656,{"date":338,"close":339},"2022-04-22",50.56999969482422,{"date":341,"close":342},"2022-04-29",50.290000915527344,{"date":344,"close":345},"2022-05-06",51.88999938964844,{"date":347,"close":348},"2022-05-13",59.939998626708984,{"date":350,"close":351},"2022-05-20",54.86000061035156,{"date":353,"close":354},"2022-05-27",58.560001373291016,{"date":356,"close":357},"2022-06-03",56.939998626708984,{"date":359,"close":360},"2022-06-10",55.88999938964844,{"date":362,"close":363},"2022-06-17",51.20000076293945,{"date":365,"close":366},"2022-06-24",53.599998474121094,{"date":368,"close":369},"2022-07-01",53.029998779296875,{"date":371,"close":372},"2022-07-08",56.380001068115234,{"date":374,"close":375},"2022-07-15",57.5,{"date":377,"close":378},"2022-07-22",60.15999984741211,{"date":380,"close":381},"2022-07-29",62.45000076293945,{"date":383,"close":384},"2022-08-05",62.97999954223633,{"date":386,"close":387},"2022-08-12",66.52999877929688,{"date":389,"close":390},"2022-08-19",68.33000183105469,{"date":392,"close":393},"2022-08-26",63.38999938964844,{"date":395,"close":396},"2022-09-02",58.41999816894531,{"date":398,"close":399},"2022-09-09",54.72999954223633,{"date":401,"close":402},"2022-09-16",53.04999923706055,{"date":404,"close":405},"2022-09-23",49.540000915527344,{"date":407,"close":408},"2022-09-30",47.9900016784668,{"date":410,"close":411},"2022-10-07",46.959999084472656,{"date":413,"close":414},"2022-10-14",47.16999816894531,{"date":416,"close":417},"2022-10-21",47.810001373291016,{"date":419,"close":420},"2022-10-28",53.83000183105469,{"date":422,"close":423},"2022-11-04",53.959999084472656,{"date":425,"close":426},"2022-11-11",60.02000045776367,{"date":428,"close":429},"2022-11-18",59.220001220703125,{"date":431,"close":432},"2022-11-25",56.95000076293945,{"date":434,"close":435},"2022-12-02",58.40999984741211,{"date":437,"close":438},"2022-12-09",55.40999984741211,{"date":440,"close":441},"2022-12-16",55.45000076293945,{"date":443,"close":444},"2022-12-23",53.91999816894531,{"date":446,"close":447},"2022-12-30",53.29999923706055,{"date":449,"close":450},"2023-01-06",57.369998931884766,{"date":452,"close":453},"2023-01-13",58.77000045776367,{"date":455,"close":456},"2023-01-20",57.54999923706055,{"date":458,"close":459},"2023-01-27",56.5099983215332,{"date":461,"close":462},"2023-02-03",63.77000045776367,{"date":464,"close":465},"2023-02-10",60.43000030517578,{"date":467,"close":468},"2023-02-17",62.2599983215332,{"date":470,"close":471},"2023-02-24",60.61000061035156,{"date":473,"close":474},"2023-03-03",60.27000045776367,{"date":476,"close":477},"2023-03-10",57.290000915527344,{"date":479,"close":480},"2023-03-17",53.7400016784668,{"date":482,"close":483},"2023-03-24",54.099998474121094,{"date":485,"close":486},"2023-03-31",56.45000076293945,{"date":488,"close":489},"2023-04-06",51.91999816894531,{"date":491,"close":492},"2023-04-14",55.70000076293945,{"date":494,"close":495},"2023-04-21",57.040000915527344,{"date":497,"close":498},"2023-04-28",56.75,{"date":500,"close":375},"2023-05-05",{"date":502,"close":503},"2023-05-12",55.150001525878906,{"date":505,"close":506},"2023-05-19",53.619998931884766,{"date":508,"close":509},"2023-05-26",53.810001373291016,{"date":511,"close":512},"2023-06-02",54.29999923706055,{"date":514,"close":515},"2023-06-09",59.93000030517578,{"date":517,"close":518},"2023-06-16",57.81999969482422,{"date":520,"close":521},"2023-06-23",56.25,{"date":523,"close":524},"2023-06-30",58.65999984741211,{"date":526,"close":527},"2023-07-07",55.95000076293945,{"date":529,"close":530},"2023-07-14",55.68000030517578,{"date":532,"close":533},"2023-07-21",57.63999938964844,{"date":535,"close":536},"2023-07-28",58.52000045776367,{"date":538,"close":539},"2023-08-04",56.81999969482422,{"date":541,"close":542},"2023-08-11",56.34000015258789,{"date":544,"close":545},"2023-08-18",54.689998626708984,{"date":547,"close":548},"2023-08-25",53.880001068115234,{"date":550,"close":551},"2023-09-01",50.119998931884766,{"date":553,"close":554},"2023-09-08",48.189998626708984,{"date":556,"close":557},"2023-09-15",48.029998779296875,{"date":559,"close":560},"2023-09-22",47.349998474121094,{"date":562,"close":563},"2023-09-29",49.02000045776367,{"date":565,"close":566},"2023-10-06",48.650001525878906,{"date":568,"close":569},"2023-10-13",48.90999984741211,{"date":571,"close":572},"2023-10-20",50,{"date":574,"close":575},"2023-10-27",44.97999954223633,{"date":577,"close":578},"2023-11-03",46.650001525878906,{"date":580,"close":581},"2023-11-10",43.209999084472656,{"date":583,"close":584},"2023-11-17",46.310001373291016,{"date":586,"close":587},"2023-11-24",45.7599983215332,{"date":589,"close":590},"2023-12-01",47.09000015258789,{"date":592,"close":593},"2023-12-08",46.9900016784668,{"date":595,"close":596},"2023-12-15",51.540000915527344,{"date":598,"close":599},"2023-12-22",54.58000183105469,{"date":601,"close":602},"2023-12-29",54.81999969482422,{"date":604,"close":605},"2024-01-05",52.33000183105469,{"date":607,"close":608},"2024-01-12",51.16999816894531,{"date":610,"close":336},"2024-01-19",{"date":612,"close":572},"2024-01-26",{"date":614,"close":584},"2024-02-02",{"date":616,"close":617},"2024-02-09",48.959999084472656,{"date":619,"close":620},"2024-02-16",47.47999954223633,{"date":622,"close":623},"2024-02-23",42.189998626708984,{"date":625,"close":626},"2024-03-01",43.77000045776367,{"date":628,"close":629},"2024-03-08",41.70000076293945,{"date":631,"close":632},"2024-03-15",39.34000015258789,{"date":634,"close":635},"2024-03-22",40.66999816894531,{"date":637,"close":638},"2024-03-28",43.279998779296875,{"date":640,"close":641},"2024-04-05",43.0099983215332,{"date":643,"close":644},"2024-04-12",38.47999954223633,{"date":646,"close":647},"2024-04-19",34.47999954223633,{"date":649,"close":650},"2024-04-26",34.150001525878906,{"date":652,"close":653},"2024-05-03",32.63999938964844,{"date":655,"close":656},"2024-05-10",35.959999084472656,{"date":658,"close":659},"2024-05-17",34.9900016784668,{"date":661,"close":662},"2024-05-24",36.099998474121094,{"date":664,"close":665},"2024-05-31",38.459999084472656,{"date":667,"close":668},"2024-06-07",36.689998626708984,{"date":670,"close":671},"2024-06-14",36.209999084472656,{"date":673,"close":674},"2024-06-21",35.45000076293945,{"date":676,"close":677},"2024-06-28",35.040000915527344,{"date":679,"close":680},"2024-07-05",32.650001525878906,{"date":682,"close":683},"2024-07-12",33.869998931884766,{"date":685,"close":686},"2024-07-19",37.790000915527344,{"date":688,"close":689},"2024-07-26",39.15999984741211,{"date":691,"close":692},"2024-08-02",35.459999084472656,{"date":694,"close":695},"2024-08-09",35.18000030517578,{"date":697,"close":698},"2024-08-16",34.2599983215332,{"date":700,"close":701},"2024-08-23",36.2599983215332,{"date":703,"close":704},"2024-08-30",36.369998931884766,{"date":706,"close":707},"2024-09-06",36.20000076293945,{"date":709,"close":665},"2024-09-13",{"date":711,"close":712},"2024-09-20",39.56999969482422,{"date":714,"close":715},"2024-09-27",39.150001525878906,{"date":717,"close":718},"2024-10-04",39.70000076293945,{"date":720,"close":721},"2024-10-11",40.75,{"date":723,"close":581},"2024-10-18",{"date":725,"close":726},"2024-10-25",40.52000045776367,{"date":728,"close":729},"2024-11-01",43.93000030517578,{"date":731,"close":732},"2024-11-08",43.959999084472656,{"date":734,"close":735},"2024-11-15",41.220001220703125,{"date":737,"close":738},"2024-11-22",43.150001525878906,{"date":740,"close":741},"2024-11-29",43.349998474121094,{"date":743,"close":744},"2024-12-06",43.08000183105469,{"date":746,"close":747},"2024-12-13",42.209999084472656,{"date":749,"close":750},"2024-12-20",37.43000030517578,{"date":752,"close":753},"2024-12-27",36.59000015258789,{"date":755,"close":756},"2025-01-03",37.290000915527344,{"date":758,"close":759},"2025-01-10",34.08000183105469,{"date":761,"close":762},"2025-01-17",35.5,{"date":764,"close":765},"2025-01-24",38.119998931884766,{"date":767,"close":768},"2025-01-31",38.290000915527344,{"date":770,"close":771},"2025-02-07",38.18000030517578,{"date":773,"close":774},"2025-02-14",37.369998931884766,{"date":776,"close":777},"2025-02-21",34.5099983215332,{"date":779,"close":780},"2025-02-28",33.380001068115234,{"date":782,"close":783},"2025-03-07",32.7400016784668,{"date":785,"close":786},"2025-03-14",31.31999969482422,{"date":788,"close":789},"2025-03-21",29.549999237060547,{"date":791,"close":792},"2025-03-28",29.56999969482422,{"date":794,"close":795},"2025-04-04",28.510000228881836,{"date":797,"close":798},"2025-04-11",27.209999084472656,{"date":800,"close":801},"2025-04-17",27.010000228881836,{"date":803,"close":804},"2025-04-25",28.84000015258789,{"date":806,"close":807},"2025-05-02",29.920000076293945,{"date":809,"close":810},"2025-05-09",29.350000381469727,{"date":812,"close":813},"2025-05-16",32.209999084472656,{"date":815,"close":792},"2025-05-23",{"date":817,"close":818},"2025-05-30",30.139999389648438,{"date":820,"close":821},"2025-06-06",31.479999542236328,{"date":823,"close":824},"2025-06-13",31.079999923706055,{"date":826,"close":827},"2025-06-20",31.549999237060547,{"date":829,"close":830},"2025-06-27",32.220001220703125,{"date":832,"close":833},"2025-07-03",34.77000045776367,{"date":835,"close":836},"2025-07-11",35.16999816894531,{"date":838,"close":839},"2025-07-18",32.90999984741211,{"date":841,"close":842},"2025-07-25",35.220001220703125,{"date":844,"close":845},"2025-08-01",32.43000030517578,{"date":847,"close":848},"2025-08-08",31.899999618530273,{"date":850,"close":851},"2025-08-15",36.34000015258789,{"date":853,"close":854},"2025-08-20",36.15999984741211,{"date":856,"close":857},"2025-08-21",35.939998626708984,{"date":859,"close":860},"2025-08-22",39.189998626708984,{"date":862,"close":863},"2025-08-25",39.029998779296875,{"date":865,"close":768},"2025-08-26",{"date":867,"close":868},"2025-08-27",39.52000045776367,{"date":870,"close":871},"2025-08-28",32.79999923706055,{"date":873,"close":874},"2025-08-29",33.20000076293945,{"date":876,"close":877},"2025-09-02",32.2400016784668,{"date":879,"close":880},"2025-09-03",31.739999771118164,{"date":882,"close":874},"2025-09-04",{"date":884,"close":885},"2025-09-05",33.65999984741211,{"date":887,"close":888},"2025-09-08",33.03499984741211,{"date":890,"close":891},"2025-09-09",32.540000915527344,{"date":893,"close":894},"2025-09-10",32.099998474121094,{"date":896,"close":897},"2025-09-11",33.86000061035156,{"date":899,"close":900},"2025-09-12",32.65999984741211,{"date":902,"close":903},"2025-09-15",33.29999923706055,{"date":905,"close":906},"2025-09-16",33.470001220703125,{"date":908,"close":909},"2025-09-17",33.2599983215332,{"date":911,"close":780},"2025-09-18",{"date":913,"close":914},"2025-09-19",32.08000183105469,{"date":916,"close":917},"2025-09-22",32.29999923706055,{"date":919,"close":920},"2025-09-23",31.940000534057617,{"date":922,"close":923},"2025-09-24",32.415000915527344,{"date":925,"close":926},"2025-09-25",32.15999984741211,{"date":928,"close":929},"2025-09-26",33.34000015258789,{"date":931,"close":932},"2025-09-29",32.39500045776367,{"date":934,"close":935},"2025-09-30",32.45000076293945,{"date":937,"close":938},"2025-10-01",32.91999816894531,{"date":940,"close":941},"2025-10-02",32.27000045776367,{"date":943,"close":944},"2025-10-03",32.36000061035156,{"date":946,"close":947},"2025-10-06",30.540000915527344,{"date":949,"close":950},"2025-10-07",29.90999984741211,{"date":952,"close":953},"2025-10-08",30.190000534057617,{"date":955,"close":956},"2025-10-09",29.959999084472656,{"date":958,"close":959},"2025-10-10",28.709999084472656,{"date":961,"close":962},"2025-10-13",29.290000915527344,{"date":964,"close":965},"2025-10-14",30.530000686645508,{"date":967,"close":968},"2025-10-15",30.450000762939453,{"date":970,"close":971},"2025-10-16",30.290000915527344,{"date":973,"close":974},"2025-10-17",30.25,{"date":976,"close":977},"2025-10-20",30.850000381469727,{"date":979,"close":980},"2025-10-21",32.20000076293945,{"date":982,"close":783},"2025-10-22",{"date":984,"close":985},"2025-10-23",34.0099983215332,{"date":987,"close":988},"2025-10-24",34.52000045776367,{"date":990,"close":991},"2025-10-27",33.81999969482422,{"date":993,"close":994},"2025-10-28",33.36000061035156,{"date":996,"close":997},"2025-10-29",32.56999969482422,{"date":999,"close":1000},"2025-10-30",28.229999542236328,{"date":1002,"close":1003},"2025-10-31",27.8700008392334,{"date":1005,"close":1006},"2025-11-03",27.290000915527344,{"date":1008,"close":1009},"2025-11-04",27.270000457763672,{"date":1011,"close":1012},"2025-11-05",27.81999969482422,{"date":150,"close":1014},26.920000076293945,{"date":1016,"close":1017},"2025-11-07",26.299999237060547,{"date":1019,"close":1020},"2025-11-10",25.770000457763672,{"date":1022,"close":1023},"2025-11-11",25.790000915527344,{"date":1025,"close":1026},"2025-11-12",26.540000915527344,{"date":143,"close":1028},25.450000762939453,{"date":1030,"close":1031},"2025-11-14",25.420000076293945,{"date":1033,"close":1034},"2025-11-17",24.209999084472656,{"date":1036,"close":1037},"2025-11-18",24.725000381469727,{"date":1039,"close":1040},"2025-11-19",24.489999771118164,{"date":1042,"close":1043},"2025-11-20",24.81999969482422,{"date":136,"close":1045},26.59000015258789,{"date":1047,"close":1048},"2025-11-24",27.06999969482422,{"date":1050,"close":1051},"2025-11-25",28.18000030517578,{"date":129,"close":804},{"date":1054,"close":1055},"2025-11-28",28.389999389648438,{"date":1057,"close":1058},"2025-12-01",28.59000015258789,{"date":1060,"close":1061},"2025-12-02",28.25,{"date":1063,"close":1064},"2025-12-03",27.149999618530273,{"date":1066,"close":1067},"2025-12-04",27.59000015258789,{"date":1069,"close":1070},"2025-12-05",28.559999465942383,{"date":1072,"close":1073},"2025-12-08",29.219999313354492,{"date":1075,"close":1076},"2025-12-09",29.260000228881836,{"date":1078,"close":1079},"2025-12-10",29.979999542236328,{"date":1081,"close":1082},"2025-12-11",29.8700008392334,{"date":1084,"close":1085},"2025-12-12",29.559999465942383,{"date":1087,"close":1088},"2025-12-15",29.489999771118164,{"date":1090,"close":804},"2025-12-16",{"date":1092,"close":1093},"2025-12-17",29.139999389648438,{"date":1095,"close":1096},"2025-12-18",29.329999923706055,{"date":1098,"close":1099},"2025-12-19",29.420000076293945,{"date":1101,"close":1102},"2025-12-22",28.93000030517578,{"date":1104,"close":1105},"2025-12-23",29.15999984741211,{"date":1107,"close":1108},"2025-12-24",29.079999923706055,{"date":1110,"close":1111},"2025-12-26",29.309999465942383,{"date":1113,"close":1114},"2025-12-29",28.950000762939453,{"date":1116,"close":1117},"2025-12-30",28.56999969482422,{"date":1119,"close":1120},"2025-12-31",28.209999084472656,{"date":119,"close":1122},28.610000610351562,{"date":1124,"close":1125},"2026-01-05",29.540000915527344,{"date":1127,"close":1128},"2026-01-06",30.709999084472656,{"date":1130,"close":1131},"2026-01-07",31.049999237060547,{"date":1133,"close":1134},"2026-01-08",32.380001068115234,{"date":1136,"close":1137},"2026-01-09",32.779998779296875,{"date":1139,"close":1140},"2026-01-12",32.689998626708984,{"date":1142,"close":1143},"2026-01-13",32.869998931884766,{"date":1145,"close":1146},"2026-01-14",33.25,{"date":1148,"close":1149},"2026-01-15",34.040000915527344,{"date":1151,"close":1152},"2026-01-16",33.599998474121094,{"date":1154,"close":1155},"2026-01-20",32.150001525878906,{"date":1157,"close":1158},"2026-01-21",33.68000030517578,{"date":1160,"close":1149},"2026-01-22",{"date":1162,"close":1163},"2026-01-23",32.790000915527344,{"date":1165,"close":1166},"2026-01-26",32.959999084472656,{"date":1168,"close":1169},"2026-01-27",32.40999984741211,{"date":1171,"close":1172},"2026-01-28",31.8799991607666,{"date":1174,"close":1175},"2026-01-29",32.22999954223633,{"date":1177,"close":1178},"2026-01-30",32.5,{"date":1180,"close":1181},"2026-02-02",32.83000183105469,{"date":1183,"close":1184},"2026-02-03",34.04999923706055,{"date":1186,"close":1187},"2026-02-04",34.61000061035156,{"date":1189,"close":1128},"2026-02-05",{"date":1191,"close":1192},"2026-02-06",31.239999771118164,{"date":1194,"close":1195},"2026-02-09",31.420000076293945,{"date":1197,"close":824},"2026-02-10",{"date":1199,"close":1200},"2026-02-11",31.399999618530273,{"date":1202,"close":947},"2026-02-12",{"date":1204,"close":1205},"2026-02-13",31.520000457763672,{"date":1207,"close":1205},"2026-02-17",{"date":1209,"close":1210},"2026-02-18",31.850000381469727,{"date":1212,"close":1200},"2026-02-19",{"date":1214,"close":1215},"2026-02-20",31.6299991607666,{"date":1217,"close":1218},"2026-02-23",30.549999237060547,{"date":1220,"close":1221},"2026-02-24",30.729999542236328,{"date":1223,"close":1224},"2026-02-25",29.700000762939453,{"date":1226,"close":1227},"2026-02-26",30.18000030517578,{"date":1229,"close":1230},"2026-02-27",29.059999465942383,{"date":1232,"close":1233},"2026-03-02",27.3700008392334,{"date":1235,"close":1236},"2026-03-03",26.979999542236328,{"date":1238,"close":1239},"2026-03-04",27.940000534057617,{"date":1241,"close":1242},"2026-03-05",27.489999771118164,{"date":1244,"close":1020},"2026-03-06",{"date":1246,"close":1247},"2026-03-09",25.670000076293945,{"date":1249,"close":1250},"2026-03-10",25.93000030517578,{"date":1252,"close":1253},"2026-03-11",26,{"date":1255,"close":1020},"2026-03-12",{"date":1257,"close":1258},"2026-03-13",25.75,{"date":1260,"close":1261},"2026-03-16",25.899999618530273,{"date":1263,"close":1264},"2026-03-17",26.049999237060547,{"date":1266,"close":1267},"2026-03-18",25.209999084472656,{"date":1269,"close":1270},"2026-03-19",25.40999984741211,{"date":1272,"close":1267},"2026-03-20",{"date":1274,"close":1275},"2026-03-23",26.25,{"date":1277,"close":1278},"2026-03-24",26.8799991607666,{"date":1280,"close":1281},"2026-03-25",26.8700008392334,{"date":1283,"close":1284},"2026-03-26",27.399999618530273,{"date":1286,"close":1287},"2026-03-27",26.079999923706055,{"date":1289,"close":1253},"2026-03-30",{"date":193,"close":1291},25.920000076293945,{"date":104,"close":1293},25.350000381469727,{"date":1295,"close":1296},"2026-04-02",24.479999542236328,{"date":1298,"close":1299},"2026-04-06",24.280000686645508,{"date":1301,"close":1302},"2026-04-07",24.149999618530273,{"date":1304,"close":1305},"2026-04-08",24.920000076293945,{"date":1307,"close":1293},"2026-04-09",{"date":1309,"close":1310},"2026-04-10",25.479999542236328,{"date":1312,"close":1313},"2026-04-13",25.829999923706055,{"date":1315,"close":1316},"2026-04-14",26.43000030517578,{"date":1318,"close":1319},"2026-04-15",24.760000228881836,{"date":1321,"close":1322},"2026-04-16",24.729999542236328,{"date":1324,"close":1026},"2026-04-17",{"date":1326,"close":1327},"2026-04-20",26.709999084472656,{"date":1329,"close":1330},"2026-04-21",26.100000381469727,{"date":1332,"close":1267},"2026-04-22",{"date":1334,"close":1335},"2026-04-23",26.34000015258789,{"date":1337,"close":1330},"2026-04-24",{"date":1339,"close":1340},"2026-04-27",25.5,{"date":1342,"close":1343},"2026-04-28",25.559999465942383,{"date":1345,"close":1346},"2026-04-29",25.219999313354492,{"date":1348,"close":1349},"2026-04-30",25.600000381469727,{"date":1351,"close":1352},"2026-05-01",25.709999084472656,{"date":1354,"close":1355},"2026-05-04",23.959999084472656,{"date":1357,"close":75},"2026-05-05",{"date":80,"close":1359},25.700000762939453,{"date":1361,"close":1362},"2026-05-07",25.399999618530273,{"date":1364,"close":1365},"2026-05-08",30.09000015258789,{"date":1367,"close":1368},"2026-05-11",29.65999984741211,{"date":1370,"close":1371},"2026-05-12",28.100000381469727,{"date":1373,"close":1374},"2026-05-13",28.139999389648438,{"date":1376,"close":1377},"2026-05-14",27.239999771118164,{"date":1379,"close":1380},"2026-05-15",26.219999313354492,{"date":1382,"close":1383},"2026-05-18",25.6200008392334,{"date":1385,"close":1386},"2026-05-19",24.860000610351562,{"date":1388,"close":1389},"2026-05-20",26.010000228881836,{"date":1391,"close":1392},"2026-05-21",26.860000610351562,{"date":1394,"close":1395},"2026-05-22",27.56999969482422,{"date":1397,"close":1398},"2026-05-26",28.68000030517578,{"date":1400,"close":1401},"2026-05-27",28.239999771118164,{"date":1403,"close":1404},"2026-05-28",27.84000015258789,{"date":1406,"close":1407},"2026-05-29",27.459999084472656,{"date":1409,"close":1410},"2026-06-01",28.010000228881836,{"date":1412,"close":1413},"2026-06-02",27.520000457763672,{"date":1415,"close":1416},"2026-06-03",27.280000686645508,{"date":1418,"close":1048},"2026-06-04",{"date":1420,"close":1421},"2026-06-05",26.389999389648438,{"date":1423,"close":1424},"2026-06-08",27.09000015258789,{"date":1426,"close":1427},"2026-06-09",28.020000457763672,{"date":1429,"close":1430},"2026-06-10",26.604999542236328,{"date":1432,"close":1433},"2026-06-11",27.139999389648438,{"date":1435,"close":1436},"2026-06-12",27.8799991607666,{"date":1438,"close":1439},"2026-06-15",27.690000534057617,{"date":1441,"close":1442},"2026-06-16",28.030000686645508,{"date":1444,"close":1445},"2026-06-17",26.950000762939453,{"date":1447,"close":1448},"2026-06-18",27.25,{"date":1450,"close":1451},"2026-06-22",26.3700008392334,{"date":1453,"close":1454},"2026-06-23",26.1200008392334,{"date":1456,"close":1457},"2026-06-24",27.389999389648438,{"date":1459,"close":1460},"2026-06-25",29.110000610351562,{"date":1462,"close":1463},"2026-06-26",28.75,{"date":1465,"close":1374},"2026-06-29",{"date":1467,"close":1468},"2026-06-30",27.43000030517578,{"date":61,"close":1470},25.639999389648438,{"date":1472,"close":1473},"2026-07-02",25.06999969482422,{"date":1475,"close":1476},"2026-07-06",25.860000610351562,{"date":1478,"close":1470},"2026-07-07",{"date":1480,"close":1267},"2026-07-08",{"date":1482,"close":1483},"2026-07-09",26.229999542236328,{"date":1485,"close":1486},"2026-07-10",26.739999771118164,{"date":1488,"close":1489},"2026-07-13",26.770000457763672,{"date":1491,"close":1492},"2026-07-14",26.670000076293945,{"date":1494,"close":1495},"2026-07-15",27.969999313354492,{"date":1497,"close":1102},"2026-07-16",{"date":1499,"close":1500},"2026-07-17",28.170000076293945,{"date":1502,"close":1503},"2026-07-20",28.049999237060547,{"date":1505,"close":1506},"2026-07-21",28.079999923706055,{"date":1508,"close":1509},"2026-07-22",28.399999618530273,{"date":1511,"close":1512},"2026-07-23",27.229999542236328,{"date":1514,"close":1515},"2026-07-24",27.700000762939453,{"date":1517,"close":1518},"2026-07-27",28.34000015258789,{"date":1520,"close":1521},"2026-07-28",28.459999084472656,{"date":1523,"close":1524},"2026-07-29",27.90999984741211,{"date":1526,"close":1527},"2026-07-30",28,{"date":1529,"close":1395},"2026-07-31",{"date":1531,"close":1532},"2026-08-03",27.920000076293945,{"date":1534,"close":1535},"2026-08-04",29.239999771118164,{"date":47,"close":1537},29.280000686645508,{"date":1539,"close":1122},"2026-08-06",{"date":1541,"close":1542},"2026-08-07",28.8799991607666,{"date":1544,"close":1114},"2026-08-10",{"date":1546,"close":1547},"2026-08-12",29.34000015258789,{"date":1549,"close":1105},"2026-08-13",{"date":1551,"close":1096},"2026-08-14",{"date":1553,"close":1554},"2026-08-17",29.40999984741211,{"date":1556,"close":1096},"2026-08-18",{"date":1558,"close":1559},"2026-08-19",29.649999618530273,{"date":1561,"close":1562},"2026-08-20",29.530000686645508,{"date":191,"close":1564},29.5,{"count":192,"fetchedAt":1566,"source":186},"2026-08-22T19:10:47.152Z",1787425847032]