[{"data":1,"prerenderedAt":1447},["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-MSAI":25,"$fd1teWS9kKXTs5rcwTM0ZcfI1WCq8YlOrEDL_0uVp764":26,"ticker-mcap-MSAI":166,"ticker-profile-MSAI":176,"ticker-earnings-MSAI":190,"ticker-congress-MSAI":194},{"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":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1863990","MultiSensor AI Holdings, Inc.","Manufacturing","MSAI",[34,48,55,64,69,74,78,85,92,96,101,105,108,119,126,130,135,138],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-20T00:00:00.000Z","0001104659-26-085062-0","4","Nadolny Robert","Chief Financial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051182\u002F000110465926085062\u002F0001104659-26-085062-index.htm",17935,23491,"A","2026-07-16","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-085057-0","Akram Asim","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075768\u002F000110465926085057\u002F0001104659-26-085057-index.htm",20841,25201,{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":63,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001104659-26-080448-0","KITSOS PETROS","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410288\u002F000110465926080448\u002F0001104659-26-080448-index.htm",1869,5287,"2026-06-30",{"cik":29,"filedAt":56,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":61,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":63,"intentLabel":46,"signalQuality":47},"0001104659-26-080445-0","Gow David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880850\u002F000110465926080445\u002F0001104659-26-080445-index.htm",22974,{"cik":29,"filedAt":56,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":61,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":63,"intentLabel":46,"signalQuality":47},"0001104659-26-080444-0","Flavin Stuart V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003532\u002F000110465926080444\u002F0001104659-26-080444-index.htm",5621,{"cik":29,"filedAt":56,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":63,"intentLabel":46,"signalQuality":47},"0001104659-26-080443-0","Chu Margaret M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003549\u002F000110465926080443\u002F0001104659-26-080443-index.htm",{"cik":29,"filedAt":56,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":80,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":63,"intentLabel":46,"signalQuality":47},"0000921895-26-001748-0","See Footnotes","FRIEDBERG DANIEL M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1448795\u002F000092189526001748\u002F0000921895-26-001748-index.htm",3738,9872,{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"2026-04-02T00:00:00.000Z","0001104659-26-039321-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880850\u002F000110465926039321\u002F0001104659-26-039321-index.htm",47619,844163,"2026-03-31",{"cik":29,"filedAt":86,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":89,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001104659-26-039323-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410288\u002F000110465926039323\u002F0001104659-26-039323-index.htm",136707,{"cik":29,"filedAt":86,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":80,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0000921895-26-000889-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1448795\u002F000092189526000889\u002F0000921895-26-000889-index.htm",95238,245345,{"cik":29,"filedAt":86,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":89,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001104659-26-039318-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003532\u002F000110465926039318\u002F0001104659-26-039318-index.htm",150072,{"cik":29,"filedAt":86,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":89,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001104659-26-039316-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003549\u002F000110465926039316\u002F0001104659-26-039316-index.htm",{"cik":29,"filedAt":109,"filingId":110,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":47},"2026-01-09T00:00:00.000Z","0001104659-26-002449-0",0.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051182\u002F000110465926002449\u002F0001104659-26-002449-index.htm",14681,222278,4257.49,"F","2026-01-07","Tax withholding",{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":44,"transactionDate":125,"intentLabel":46,"signalQuality":47},"2026-01-05T00:00:00.000Z","0001104659-26-000763-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003532\u002F000110465926000763\u002F0001104659-26-000763-index.htm",24450,102453,"2025-12-31",{"cik":29,"filedAt":120,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":123,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":44,"transactionDate":125,"intentLabel":46,"signalQuality":47},"0001104659-26-000765-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410288\u002F000110465926000765\u002F0001104659-26-000765-index.htm",89088,{"cik":29,"filedAt":120,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":44,"transactionDate":125,"intentLabel":46,"signalQuality":47},"0001104659-26-000764-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880850\u002F000110465926000764\u002F0001104659-26-000764-index.htm",48900,796544,{"cik":29,"filedAt":120,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":123,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":44,"transactionDate":125,"intentLabel":46,"signalQuality":47},"0001104659-26-000762-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003549\u002F000110465926000762\u002F0001104659-26-000762-index.htm",{"cik":29,"filedAt":120,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":80,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":133,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":44,"transactionDate":125,"intentLabel":46,"signalQuality":47},"0000921895-26-000024-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1448795\u002F000092189526000024\u002F0000921895-26-000024-index.htm",150107,"manufacturing",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"HSY","HERSHEY CO",{"ticker":148,"issuerName":149},"ANET","Arista Networks, Inc.",{"ticker":151,"issuerName":152},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":154,"issuerName":155},"TDG","TransDigm Group INC",{"ticker":157,"issuerName":158},"LEG","LEGGETT & PLATT INC",{"ticker":160,"issuerName":161},"ENS","EnerSys",{"count":163,"fetchedAt":164,"source":165},18,"2026-08-14T15:18:58.405Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},11268441.565929413,"fresh","2026-08-12",2,"2026-05-06",{"count":174,"fetchedAt":175,"source":165},1,"2026-08-14T15:18:58.407Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"Asim Akram","Software - Infrastructure",21,"2021-11-16","US","TX","Houston","https:\u002F\u002Fwww.multisensorai.com",-0.249,"4.4-96","2026-07-22T04:01:53.939Z",{"count":174,"fetchedAt":175,"source":165},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":174,"fetchedAt":175,"source":165},{"data":195,"meta":1445},{"congressTrades":196,"insiderTrades":197,"priceHistory":216,"ticker":32},[],[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":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":63},{"cik":29,"filedAt":56,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":61,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":63},{"cik":29,"filedAt":56,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":61,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":63},{"cik":29,"filedAt":56,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":63},{"cik":29,"filedAt":56,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":80,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":63},{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":89,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":80,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":89,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":89,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":109,"filingId":110,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":120,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":44,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":123,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":44,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":44,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":123,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":44,"transactionDate":125},{"cik":29,"filedAt":120,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":80,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":133,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":44,"transactionDate":125},[217,220,223,226,229,232,235,238,241,243,245,247,249,251,253,255,258,260,263,265,268,270,273,276,278,280,282,284,286,288,291,294,297,299,301,304,307,310,313,315,317,319,321,323,325,327,330,332,334,337,340,342,345,348,350,353,356,359,361,364,367,370,373,376,379,381,384,387,390,393,395,398,401,404,407,410,413,416,419,422,424,427,430,432,434,436,438,441,444,447,450,452,454,456,458,460,462,465,468,470,473,475,477,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,635,637,639,642,644,647,650,653,656,659,661,663,666,669,672,675,678,681,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,757,759,762,765,768,771,774,777,780,783,786,789,792,795,797,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,852,855,858,861,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,913,916,918,920,922,924,927,930,933,936,939,942,945,948,950,953,956,959,962,964,967,970,973,975,978,981,984,987,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1091,1094,1097,1100,1102,1105,1108,1111,1114,1116,1119,1122,1124,1126,1129,1132,1134,1136,1139,1141,1144,1147,1150,1153,1155,1158,1160,1162,1164,1166,1168,1170,1172,1175,1178,1180,1183,1186,1189,1192,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1295,1298,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1350,1353,1356,1359,1362,1365,1368,1370,1372,1375,1378,1380,1382,1384,1386,1389,1392,1395,1397,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1433,1436,1439,1441,1443],{"date":218,"close":219},"2021-11-19",394.79998779296875,{"date":221,"close":222},"2021-11-26",395.20001220703125,{"date":224,"close":225},"2021-12-03",396,{"date":227,"close":228},"2021-12-10",394,{"date":230,"close":231},"2021-12-17",393.20001220703125,{"date":233,"close":234},"2021-12-23",393.6000061035156,{"date":236,"close":237},"2021-12-31",392.3999938964844,{"date":239,"close":240},"2022-01-07",394.3999938964844,{"date":242,"close":234},"2022-01-14",{"date":244,"close":240},"2022-01-21",{"date":246,"close":231},"2022-01-28",{"date":248,"close":222},"2022-02-04",{"date":250,"close":240},"2022-02-11",{"date":252,"close":228},"2022-02-18",{"date":254,"close":228},"2022-02-25",{"date":256,"close":257},"2022-03-04",396.3999938964844,{"date":259,"close":257},"2022-03-11",{"date":261,"close":262},"2022-03-18",397.6000061035156,{"date":264,"close":219},"2022-03-25",{"date":266,"close":267},"2022-04-01",395.6000061035156,{"date":269,"close":225},"2022-04-08",{"date":271,"close":272},"2022-04-14",398,{"date":274,"close":275},"2022-04-22",398.3999938964844,{"date":277,"close":272},"2022-04-29",{"date":279,"close":272},"2022-05-06",{"date":281,"close":225},"2022-05-13",{"date":283,"close":225},"2022-05-20",{"date":285,"close":257},"2022-05-27",{"date":287,"close":272},"2022-06-03",{"date":289,"close":290},"2022-06-10",397.760009765625,{"date":292,"close":293},"2022-06-17",396.79998779296875,{"date":295,"close":296},"2022-06-24",398.79998779296875,{"date":298,"close":272},"2022-07-01",{"date":300,"close":296},"2022-07-08",{"date":302,"close":303},"2022-07-15",397.20001220703125,{"date":305,"close":306},"2022-07-22",399.7200012207031,{"date":308,"close":309},"2022-07-29",400,{"date":311,"close":312},"2022-08-05",399.20001220703125,{"date":314,"close":309},"2022-08-12",{"date":316,"close":312},"2022-08-19",{"date":318,"close":312},"2022-08-26",{"date":320,"close":312},"2022-09-02",{"date":322,"close":312},"2022-09-09",{"date":324,"close":275},"2022-09-16",{"date":326,"close":296},"2022-09-23",{"date":328,"close":329},"2022-09-30",400.79998779296875,{"date":331,"close":329},"2022-10-07",{"date":333,"close":329},"2022-10-14",{"date":335,"close":336},"2022-10-21",402,{"date":338,"close":339},"2022-10-28",401.6000061035156,{"date":341,"close":336},"2022-11-04",{"date":343,"close":344},"2022-11-11",403,{"date":346,"close":347},"2022-11-18",403.20001220703125,{"date":349,"close":347},"2022-11-25",{"date":351,"close":352},"2022-12-02",404.79998779296875,{"date":354,"close":355},"2022-12-09",406.79998779296875,{"date":357,"close":358},"2022-12-16",406.3999938964844,{"date":360,"close":355},"2022-12-23",{"date":362,"close":363},"2022-12-30",408.20001220703125,{"date":365,"close":366},"2023-01-06",408,{"date":368,"close":369},"2023-01-13",409.6000061035156,{"date":371,"close":372},"2023-01-20",410.3999938964844,{"date":374,"close":375},"2023-01-27",411.6000061035156,{"date":377,"close":378},"2023-02-03",412,{"date":380,"close":375},"2023-02-10",{"date":382,"close":383},"2023-02-17",413.20001220703125,{"date":385,"close":386},"2023-02-24",412.79998779296875,{"date":388,"close":389},"2023-03-03",414.3999938964844,{"date":391,"close":392},"2023-03-10",538,{"date":394,"close":389},"2023-03-17",{"date":396,"close":397},"2023-03-24",414.79998779296875,{"date":399,"close":400},"2023-03-31",415.20001220703125,{"date":402,"close":403},"2023-04-06",416,{"date":405,"close":406},"2023-04-14",416.79998779296875,{"date":408,"close":409},"2023-04-21",417.20001220703125,{"date":411,"close":412},"2023-04-28",422.79998779296875,{"date":414,"close":415},"2023-05-05",420,{"date":417,"close":418},"2023-05-12",426.3999938964844,{"date":420,"close":421},"2023-05-19",424.3999938964844,{"date":423,"close":415},"2023-05-26",{"date":425,"close":426},"2023-06-02",420.79998779296875,{"date":428,"close":429},"2023-06-09",421.6000061035156,{"date":431,"close":429},"2023-06-16",{"date":433,"close":429},"2023-06-23",{"date":435,"close":418},"2023-06-30",{"date":437,"close":418},"2023-07-07",{"date":439,"close":440},"2023-07-14",425.79998779296875,{"date":442,"close":443},"2023-07-21",425.6000061035156,{"date":445,"close":446},"2023-07-28",426,{"date":448,"close":449},"2023-08-04",428,{"date":451,"close":449},"2023-08-11",{"date":453,"close":449},"2023-08-18",{"date":455,"close":449},"2023-08-25",{"date":457,"close":440},"2023-09-01",{"date":459,"close":446},"2023-09-08",{"date":461,"close":446},"2023-09-15",{"date":463,"close":464},"2023-09-22",430,{"date":466,"close":467},"2023-09-29",427.6000061035156,{"date":469,"close":449},"2023-10-06",{"date":471,"close":472},"2023-10-13",428.79998779296875,{"date":474,"close":472},"2023-10-20",{"date":476,"close":464},"2023-10-27",{"date":478,"close":464},"2023-11-03",{"date":480,"close":481},"2023-11-10",432.79998779296875,{"date":483,"close":484},"2023-11-17",433.6000061035156,{"date":486,"close":487},"2023-11-24",434,{"date":489,"close":490},"2023-12-01",438,{"date":492,"close":493},"2023-12-08",439.20001220703125,{"date":495,"close":496},"2023-12-15",456,{"date":498,"close":499},"2023-12-22",184,{"date":501,"close":502},"2023-12-29",134,{"date":504,"close":505},"2024-01-05",124,{"date":507,"close":508},"2024-01-12",119.19999694824219,{"date":510,"close":511},"2024-01-19",102,{"date":513,"close":514},"2024-01-26",87.19999694824219,{"date":516,"close":517},"2024-02-02",92.4000015258789,{"date":519,"close":520},"2024-02-09",78,{"date":522,"close":523},"2024-02-16",131.60000610351562,{"date":525,"close":526},"2024-02-23",104,{"date":528,"close":529},"2024-03-01",107.80000305175781,{"date":531,"close":532},"2024-03-08",168.8000030517578,{"date":534,"close":517},"2024-03-15",{"date":536,"close":537},"2024-03-22",96.4000015258789,{"date":539,"close":540},"2024-03-28",90.4000015258789,{"date":542,"close":543},"2024-04-05",130,{"date":545,"close":546},"2024-04-12",111.19999694824219,{"date":548,"close":549},"2024-04-19",105.19999694824219,{"date":551,"close":552},"2024-04-26",109.19999694824219,{"date":554,"close":555},"2024-05-03",109.5999984741211,{"date":557,"close":558},"2024-05-10",101.19999694824219,{"date":560,"close":561},"2024-05-17",100.80000305175781,{"date":563,"close":564},"2024-05-24",93.19999694824219,{"date":566,"close":567},"2024-05-31",86.4000015258789,{"date":569,"close":570},"2024-06-07",84,{"date":572,"close":573},"2024-06-14",85.5999984741211,{"date":575,"close":576},"2024-06-21",78.80000305175781,{"date":578,"close":579},"2024-06-28",65.5999984741211,{"date":581,"close":582},"2024-07-05",72.5999984741211,{"date":584,"close":585},"2024-07-12",64,{"date":587,"close":588},"2024-07-19",62,{"date":590,"close":585},"2024-07-26",{"date":592,"close":593},"2024-08-02",63.599998474121094,{"date":595,"close":596},"2024-08-09",63.20000076293945,{"date":598,"close":599},"2024-08-16",71.5999984741211,{"date":601,"close":602},"2024-08-23",86.5999984741211,{"date":604,"close":605},"2024-08-30",89.19999694824219,{"date":607,"close":608},"2024-09-06",88.80000305175781,{"date":610,"close":611},"2024-09-13",87.5999984741211,{"date":613,"close":614},"2024-09-20",81.19999694824219,{"date":616,"close":617},"2024-09-27",86,{"date":619,"close":620},"2024-10-04",83.19999694824219,{"date":622,"close":623},"2024-10-11",77.5999984741211,{"date":625,"close":626},"2024-10-18",81.5999984741211,{"date":628,"close":629},"2024-10-25",79.4000015258789,{"date":631,"close":632},"2024-11-01",76.80000305175781,{"date":634,"close":520},"2024-11-08",{"date":636,"close":579},"2024-11-15",{"date":638,"close":579},"2024-11-22",{"date":640,"close":641},"2024-11-29",67.19999694824219,{"date":643,"close":585},"2024-12-06",{"date":645,"close":646},"2024-12-13",61.20000076293945,{"date":648,"close":649},"2024-12-20",79.19999694824219,{"date":651,"close":652},"2024-12-27",78.5999984741211,{"date":654,"close":655},"2025-01-03",80,{"date":657,"close":658},"2025-01-10",68.80000305175781,{"date":660,"close":585},"2025-01-17",{"date":662,"close":579},"2025-01-24",{"date":664,"close":665},"2025-01-31",51.20000076293945,{"date":667,"close":668},"2025-02-07",52.79999923706055,{"date":670,"close":671},"2025-02-14",58,{"date":673,"close":674},"2025-02-21",53.599998474121094,{"date":676,"close":677},"2025-02-28",49.599998474121094,{"date":679,"close":680},"2025-03-07",46.79999923706055,{"date":682,"close":680},"2025-03-14",{"date":684,"close":685},"2025-03-21",51.599998474121094,{"date":687,"close":688},"2025-03-28",44.79999923706055,{"date":690,"close":691},"2025-04-04",35.84000015258789,{"date":693,"close":694},"2025-04-11",34.599998474121094,{"date":696,"close":697},"2025-04-17",33.599998474121094,{"date":699,"close":700},"2025-04-25",32.439998626708984,{"date":702,"close":703},"2025-05-02",30.84000015258789,{"date":705,"close":706},"2025-05-09",32.400001525878906,{"date":708,"close":709},"2025-05-16",35,{"date":711,"close":712},"2025-05-23",33.47999954223633,{"date":714,"close":715},"2025-05-30",29.920000076293945,{"date":717,"close":718},"2025-06-06",30.31999969482422,{"date":720,"close":721},"2025-06-13",27.280000686645508,{"date":723,"close":724},"2025-06-20",25.520000457763672,{"date":726,"close":727},"2025-06-27",21.8799991607666,{"date":729,"close":730},"2025-07-03",26,{"date":732,"close":733},"2025-07-11",28.200000762939453,{"date":735,"close":736},"2025-07-18",31.280000686645508,{"date":738,"close":739},"2025-07-25",34.47999954223633,{"date":741,"close":742},"2025-08-01",31.15999984741211,{"date":744,"close":745},"2025-08-08",32.7599983215332,{"date":747,"close":748},"2025-08-11",31.200000762939453,{"date":750,"close":751},"2025-08-12",33.08000183105469,{"date":753,"close":754},"2025-08-13",33.040000915527344,{"date":756,"close":703},"2025-08-14",{"date":758,"close":748},"2025-08-15",{"date":760,"close":761},"2025-08-18",30.639999389648438,{"date":763,"close":764},"2025-08-19",28.31999969482422,{"date":766,"close":767},"2025-08-20",27.520000457763672,{"date":769,"close":770},"2025-08-21",27.559999465942383,{"date":772,"close":773},"2025-08-22",29.719999313354492,{"date":775,"close":776},"2025-08-25",29.520000457763672,{"date":778,"close":779},"2025-08-26",30,{"date":781,"close":782},"2025-08-27",29.31999969482422,{"date":784,"close":785},"2025-08-28",29,{"date":787,"close":788},"2025-08-29",27.079999923706055,{"date":790,"close":791},"2025-09-02",27.200000762939453,{"date":793,"close":794},"2025-09-03",26.15999984741211,{"date":796,"close":730},"2025-09-04",{"date":798,"close":794},"2025-09-05",{"date":800,"close":801},"2025-09-08",27.760000228881836,{"date":803,"close":804},"2025-09-09",27.959999084472656,{"date":806,"close":807},"2025-09-10",27.600000381469727,{"date":809,"close":810},"2025-09-11",31,{"date":812,"close":813},"2025-09-12",30.399999618530273,{"date":815,"close":816},"2025-09-15",28.520000457763672,{"date":818,"close":819},"2025-09-16",28,{"date":821,"close":822},"2025-09-17",29.399999618530273,{"date":824,"close":825},"2025-09-18",28.719999313354492,{"date":827,"close":828},"2025-09-19",29.760000228881836,{"date":830,"close":831},"2025-09-22",29.040000915527344,{"date":833,"close":834},"2025-09-23",29.440000534057617,{"date":836,"close":837},"2025-09-24",29.799999237060547,{"date":839,"close":840},"2025-09-25",27.040000915527344,{"date":842,"close":843},"2025-09-26",26.8799991607666,{"date":845,"close":846},"2025-09-29",26.040000915527344,{"date":848,"close":849},"2025-09-30",25.799999237060547,{"date":851,"close":846},"2025-10-01",{"date":853,"close":854},"2025-10-02",27,{"date":856,"close":857},"2025-10-03",25.68000030517578,{"date":859,"close":860},"2025-10-06",25.600000381469727,{"date":862,"close":730},"2025-10-07",{"date":864,"close":865},"2025-10-08",24.760000228881836,{"date":867,"close":868},"2025-10-09",22.719999313354492,{"date":870,"close":871},"2025-10-10",21.280000686645508,{"date":873,"close":874},"2025-10-13",21.200000762939453,{"date":876,"close":877},"2025-10-14",20.920000076293945,{"date":879,"close":880},"2025-10-15",20.760000228881836,{"date":882,"close":883},"2025-10-16",20.31999969482422,{"date":885,"close":886},"2025-10-17",20.15999984741211,{"date":888,"close":889},"2025-10-20",22,{"date":891,"close":892},"2025-10-21",26.520000457763672,{"date":894,"close":895},"2025-10-22",26.760000228881836,{"date":897,"close":898},"2025-10-23",54,{"date":900,"close":901},"2025-10-24",38.47999954223633,{"date":903,"close":904},"2025-10-27",30.799999237060547,{"date":906,"close":907},"2025-10-28",33.84000015258789,{"date":909,"close":910},"2025-10-29",40.400001525878906,{"date":912,"close":668},"2025-10-30",{"date":914,"close":915},"2025-10-31",62.400001525878906,{"date":917,"close":649},"2025-11-03",{"date":919,"close":674},"2025-11-04",{"date":921,"close":680},"2025-11-05",{"date":923,"close":674},"2025-11-06",{"date":925,"close":926},"2025-11-07",44.400001525878906,{"date":928,"close":929},"2025-11-10",48,{"date":931,"close":932},"2025-11-11",45.20000076293945,{"date":934,"close":935},"2025-11-12",47.599998474121094,{"date":937,"close":938},"2025-11-13",42.79999923706055,{"date":940,"close":941},"2025-11-14",35.20000076293945,{"date":943,"close":944},"2025-11-17",29.600000381469727,{"date":946,"close":947},"2025-11-18",33,{"date":949,"close":761},"2025-11-19",{"date":951,"close":952},"2025-11-20",27.440000534057617,{"date":954,"close":955},"2025-11-21",28.399999618530273,{"date":957,"close":958},"2025-11-24",28.799999237060547,{"date":960,"close":961},"2025-11-25",26.200000762939453,{"date":963,"close":860},"2025-11-26",{"date":965,"close":966},"2025-11-28",25.639999389648438,{"date":968,"close":969},"2025-12-01",22.639999389648438,{"date":971,"close":972},"2025-12-02",22.799999237060547,{"date":974,"close":5},"2025-12-03",{"date":976,"close":977},"2025-12-04",23.600000381469727,{"date":979,"close":980},"2025-12-05",21.920000076293945,{"date":982,"close":983},"2025-12-08",23.479999542236328,{"date":985,"close":986},"2025-12-09",23.68000030517578,{"date":988,"close":969},"2025-12-10",{"date":990,"close":991},"2025-12-11",20.559999465942383,{"date":993,"close":994},"2025-12-12",19.719999313354492,{"date":996,"close":997},"2025-12-15",16.479999542236328,{"date":999,"close":1000},"2025-12-16",17.600000381469727,{"date":1002,"close":1003},"2025-12-17",16.639999389648438,{"date":1005,"close":1006},"2025-12-18",17.15999984741211,{"date":1008,"close":1009},"2025-12-19",17.520000457763672,{"date":1011,"close":1012},"2025-12-22",17.799999237060547,{"date":1014,"close":1015},"2025-12-23",18.68000030517578,{"date":1017,"close":1018},"2025-12-24",17.079999923706055,{"date":1020,"close":1021},"2025-12-26",17.399999618530273,{"date":1023,"close":1024},"2025-12-29",16.1200008392334,{"date":1026,"close":1027},"2025-12-30",16.360000610351562,{"date":125,"close":1029},11.520000457763672,{"date":1031,"close":1032},"2026-01-02",12.359999656677246,{"date":1034,"close":1035},"2026-01-05",15.119999885559082,{"date":1037,"close":1038},"2026-01-06",15.199999809265137,{"date":117,"close":1040},13.960000038146973,{"date":1042,"close":1043},"2026-01-08",14,{"date":1045,"close":1046},"2026-01-09",14.199999809265137,{"date":1048,"close":1049},"2026-01-12",13.199999809265137,{"date":1051,"close":1052},"2026-01-13",12.5600004196167,{"date":1054,"close":1055},"2026-01-14",12.199999809265137,{"date":1057,"close":1058},"2026-01-15",12.039999961853027,{"date":1060,"close":1061},"2026-01-16",11.760000228881836,{"date":1063,"close":1064},"2026-01-20",11.359999656677246,{"date":1066,"close":1067},"2026-01-21",12.4399995803833,{"date":1069,"close":1070},"2026-01-22",14.119999885559082,{"date":1072,"close":1073},"2026-01-23",13.520000457763672,{"date":1075,"close":1076},"2026-01-26",12.720000267028809,{"date":1078,"close":1079},"2026-01-27",12.680000305175781,{"date":1081,"close":1082},"2026-01-28",12.800000190734863,{"date":1084,"close":1085},"2026-01-29",11.800000190734863,{"date":1087,"close":1088},"2026-01-30",11.5600004196167,{"date":1090,"close":1052},"2026-02-02",{"date":1092,"close":1093},"2026-02-03",12.079999923706055,{"date":1095,"close":1096},"2026-02-04",11.84000015258789,{"date":1098,"close":1099},"2026-02-05",10.920000076293945,{"date":1101,"close":1058},"2026-02-06",{"date":1103,"close":1104},"2026-02-09",12.520000457763672,{"date":1106,"close":1107},"2026-02-10",12.600000381469727,{"date":1109,"close":1110},"2026-02-11",12.399999618530273,{"date":1112,"close":1113},"2026-02-12",11.4399995803833,{"date":1115,"close":1113},"2026-02-13",{"date":1117,"close":1118},"2026-02-17",11.960000038146973,{"date":1120,"close":1121},"2026-02-18",12.760000228881836,{"date":1123,"close":1052},"2026-02-19",{"date":1125,"close":1058},"2026-02-20",{"date":1127,"close":1128},"2026-02-23",11.479999542236328,{"date":1130,"close":1131},"2026-02-24",11.600000381469727,{"date":1133,"close":1061},"2026-02-25",{"date":1135,"close":1131},"2026-02-26",{"date":1137,"close":1138},"2026-02-27",11.279999732971191,{"date":1140,"close":1110},"2026-03-02",{"date":1142,"close":1143},"2026-03-03",11.319999694824219,{"date":1145,"close":1146},"2026-03-04",11.920000076293945,{"date":1148,"close":1149},"2026-03-05",11.720000267028809,{"date":1151,"close":1152},"2026-03-06",12,{"date":1154,"close":1079},"2026-03-09",{"date":1156,"close":1157},"2026-03-10",12.15999984741211,{"date":1159,"close":1146},"2026-03-11",{"date":1161,"close":1093},"2026-03-12",{"date":1163,"close":1043},"2026-03-13",{"date":1165,"close":1128},"2026-03-16",{"date":1167,"close":1096},"2026-03-17",{"date":1169,"close":1149},"2026-03-18",{"date":1171,"close":1131},"2026-03-19",{"date":1173,"close":1174},"2026-03-20",9.760000228881836,{"date":1176,"close":1177},"2026-03-23",10.720000267028809,{"date":1179,"close":1174},"2026-03-24",{"date":1181,"close":1182},"2026-03-25",9.479999542236328,{"date":1184,"close":1185},"2026-03-26",9.199999809265137,{"date":1187,"close":1188},"2026-03-27",8.800000190734863,{"date":1190,"close":1191},"2026-03-30",8.199999809265137,{"date":91,"close":1193},9.239999771118164,{"date":1195,"close":1196},"2026-04-01",9.079999923706055,{"date":1198,"close":1199},"2026-04-02",9.600000381469727,{"date":1201,"close":1202},"2026-04-06",10.039999961853027,{"date":1204,"close":1205},"2026-04-07",9.399999618530273,{"date":1207,"close":1208},"2026-04-08",6.599999904632568,{"date":1210,"close":1211},"2026-04-09",6.679999828338623,{"date":1213,"close":1214},"2026-04-10",6,{"date":1216,"close":1217},"2026-04-13",6.079999923706055,{"date":1219,"close":1220},"2026-04-14",5.860000133514404,{"date":1222,"close":1223},"2026-04-15",6.099999904632568,{"date":1225,"close":1226},"2026-04-16",5.940000057220459,{"date":1228,"close":1229},"2026-04-17",6.260000228881836,{"date":1231,"close":1232},"2026-04-20",6.619999885559082,{"date":1234,"close":1235},"2026-04-21",6.190000057220459,{"date":1237,"close":1238},"2026-04-22",6.239999771118164,{"date":1240,"close":1241},"2026-04-23",5.570000171661377,{"date":1243,"close":1244},"2026-04-24",5.559999942779541,{"date":1246,"close":1247},"2026-04-27",5.53000020980835,{"date":1249,"close":1250},"2026-04-28",5.420000076293945,{"date":1252,"close":1253},"2026-04-29",5.949999809265137,{"date":1255,"close":1256},"2026-04-30",6.559999942779541,{"date":1258,"close":1259},"2026-05-01",6.46999979019165,{"date":1261,"close":1262},"2026-05-04",6.440000057220459,{"date":1264,"close":1265},"2026-05-05",6.300000190734863,{"date":172,"close":1235},{"date":1268,"close":1269},"2026-05-07",5.789999961853027,{"date":1271,"close":1272},"2026-05-08",5.945000171661377,{"date":1274,"close":1214},"2026-05-11",{"date":1276,"close":1277},"2026-05-12",5.639999866485596,{"date":1279,"close":1280},"2026-05-13",5.829999923706055,{"date":1282,"close":1283},"2026-05-14",6.269999980926514,{"date":1285,"close":1286},"2026-05-15",5.769999980926514,{"date":1288,"close":1289},"2026-05-18",5.724999904632568,{"date":1291,"close":1292},"2026-05-19",5.5,{"date":1294,"close":1247},"2026-05-20",{"date":1296,"close":1297},"2026-05-21",5.840000152587891,{"date":1299,"close":1283},"2026-05-22",{"date":1301,"close":1302},"2026-05-26",6.449999809265137,{"date":1304,"close":1305},"2026-05-27",6.21999979019165,{"date":1307,"close":1308},"2026-05-28",6.03000020980835,{"date":1310,"close":1311},"2026-05-29",5.809999942779541,{"date":1313,"close":1314},"2026-06-01",5.489999771118164,{"date":1316,"close":1317},"2026-06-02",5.449999809265137,{"date":1319,"close":1320},"2026-06-03",5.599999904632568,{"date":1322,"close":1323},"2026-06-04",5.409999847412109,{"date":1325,"close":1326},"2026-06-05",4.710000038146973,{"date":1328,"close":1329},"2026-06-08",4.769999980926514,{"date":1331,"close":1332},"2026-06-09",4.929999828338623,{"date":1334,"close":1335},"2026-06-10",5.349999904632568,{"date":1337,"close":1338},"2026-06-11",5.78000020980835,{"date":1340,"close":1341},"2026-06-12",5.480000019073486,{"date":1343,"close":1344},"2026-06-15",5.75,{"date":1346,"close":1269},"2026-06-16",{"date":1348,"close":1349},"2026-06-17",5.619999885559082,{"date":1351,"close":1352},"2026-06-18",5.920000076293945,{"date":1354,"close":1355},"2026-06-22",5.659999847412109,{"date":1357,"close":1358},"2026-06-23",5.440000057220459,{"date":1360,"close":1361},"2026-06-24",5.429999828338623,{"date":1363,"close":1364},"2026-06-25",5.25,{"date":1366,"close":1367},"2026-06-26",5,{"date":1369,"close":1335},"2026-06-29",{"date":63,"close":1371},5.210000038146973,{"date":1373,"close":1374},"2026-07-01",5.329999923706055,{"date":1376,"close":1377},"2026-07-02",5.085000038146973,{"date":1379,"close":1320},"2026-07-06",{"date":1381,"close":1374},"2026-07-07",{"date":1383,"close":1371},"2026-07-08",{"date":1385,"close":1371},"2026-07-09",{"date":1387,"close":1388},"2026-07-10",5.239999771118164,{"date":1390,"close":1391},"2026-07-13",5.050000190734863,{"date":1393,"close":1394},"2026-07-14",5.46999979019165,{"date":1396,"close":1314},"2026-07-15",{"date":45,"close":1323},{"date":1399,"close":1400},"2026-07-17",5.320000171661377,{"date":1402,"close":1403},"2026-07-20",5.230000019073486,{"date":1405,"close":1406},"2026-07-21",5.369999885559082,{"date":1408,"close":1409},"2026-07-22",5.21999979019165,{"date":1411,"close":1412},"2026-07-23",5.099999904632568,{"date":1414,"close":1415},"2026-07-27",4.78000020980835,{"date":1417,"close":1418},"2026-07-28",4.869999885559082,{"date":1420,"close":1421},"2026-07-29",4.519999980926514,{"date":1423,"close":1424},"2026-07-30",4.789999961853027,{"date":1426,"close":1427},"2026-07-31",4.749000072479248,{"date":1429,"close":1430},"2026-08-03",5.079999923706055,{"date":1432,"close":1361},"2026-08-04",{"date":1434,"close":1435},"2026-08-05",5.260000228881836,{"date":1437,"close":1438},"2026-08-06",5.110000133514404,{"date":1440,"close":1400},"2026-08-07",{"date":1442,"close":1335},"2026-08-10",{"date":170,"close":1444},5.579999923706055,{"count":174,"fetchedAt":1446,"source":165},"2026-08-14T15:18:58.412Z",1786720738342]