[{"data":1,"prerenderedAt":1492},["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-OEC":25,"$fPrmhrOsk-Xza4108wbqwvgFhHJeFF7EIdJ_WzPfg2p8":26,"ticker-mcap-OEC":145,"ticker-profile-OEC":155,"ticker-earnings-OEC":168,"ticker-congress-OEC":172},{"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":141},{"identity":28,"transactions":33,"sectorSlug":121,"relatedTickers":122},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1609804","Orion S.A.","Manufacturing","OEC",[34,47,53,59,65,71,77,83,93,100,107,114],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-30T21:40:14.000Z","0001493152-26-031355-0","Hoogerbrugge Jacqueline","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2075776\u002F000149315226031355\u002F0001493152-26-031355-index.htm",19150,32085,"A","2026-06-26","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-30T21:37:43.000Z","0001493152-26-031353-0","LINDSEY MARY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664301\u002F000149315226031353\u002F0001493152-26-031353-index.htm",75039,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-30T21:35:10.000Z","0001493152-26-031351-0","PAIK YI HYON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609804\u002F000149315226031351\u002F0001493152-26-031351-index.htm",65039,{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-30T21:32:30.000Z","0001493152-26-031349-0","HUCK PAUL E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609804\u002F000149315226031349\u002F0001493152-26-031349-index.htm",103357,{"cik":29,"filedAt":66,"filingId":67,"formType":25,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-30T21:30:28.000Z","0001493152-26-031347-0","Miraton Didier","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798291\u002F000149315226031347\u002F0001493152-26-031347-index.htm",73357,{"cik":29,"filedAt":72,"filingId":73,"formType":25,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-30T21:28:01.000Z","0001493152-26-031341-0","GALVIN KERRY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609804\u002F000149315226031341\u002F0001493152-26-031341-index.htm",84753,{"cik":29,"filedAt":78,"filingId":79,"formType":25,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-30T21:25:24.000Z","0001493152-26-031337-0","SMITH DAN F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609804\u002F000149315226031337\u002F0001493152-26-031337-index.htm",110857,{"cik":29,"filedAt":84,"filingId":85,"formType":86,"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":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":43,"transactionDate":92,"intentLabel":45,"signalQuality":46},"2026-05-01T00:00:00.000Z","0000950142-26-001248-0","4","Niewiem Sandra","Sr. VP Global Specialties","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1797804\u002F000095014226001248\u002F0000950142-26-001248-index.htm",24087,51467,"2026-04-29",{"cik":29,"filedAt":84,"filingId":94,"formType":86,"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":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":92,"intentLabel":45,"signalQuality":46},"0000950142-26-001251-0","Quinones Carlos","Sr. VP Global Operations","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1797598\u002F000095014226001251\u002F0000950142-26-001251-index.htm",23018,112710,{"cik":29,"filedAt":84,"filingId":101,"formType":86,"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":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":43,"transactionDate":92,"intentLabel":45,"signalQuality":46},"0000950142-26-001250-0","Puckett Jonathan A.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2097985\u002F000095014226001250\u002F0000950142-26-001250-index.htm",41513,90726,{"cik":29,"filedAt":84,"filingId":108,"formType":86,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":43,"transactionDate":92,"intentLabel":45,"signalQuality":46},"0000950142-26-001249-0","Painter Corning F.","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519239\u002F000095014226001249\u002F0000950142-26-001249-index.htm",220849,1303043,{"cik":29,"filedAt":84,"filingId":115,"formType":86,"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":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":43,"transactionDate":92,"intentLabel":45,"signalQuality":46},"0000950142-26-001252-0","Riveros Pedro","Sr. VP Global Rubber","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1797814\u002F000095014226001252\u002F0000950142-26-001252-index.htm",24898,78888,"manufacturing",[123,126,129,132,135,138],{"ticker":124,"issuerName":125},"HSY","HERSHEY CO",{"ticker":127,"issuerName":128},"ANET","Arista Networks, Inc.",{"ticker":130,"issuerName":131},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":133,"issuerName":134},"TDG","TransDigm Group INC",{"ticker":136,"issuerName":137},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":139,"issuerName":140},"CIEN","CIENA CORP",{"count":142,"fetchedAt":143,"source":144},12,"2026-08-01T06:07:10.821Z","sqlite",{"data":146,"meta":152},{"value":147,"quality":148,"closeDate":149,"ageDays":150,"sharesAsOf":151},381187280.1463375,"fresh","2026-07-30",2,"2026-05-01",{"count":153,"fetchedAt":154,"source":144},1,"2026-08-01T06:07:10.822Z",{"data":156,"meta":167},{"ticker":32,"ceo":157,"industry":158,"fullTimeEmployees":159,"ipoDate":160,"country":161,"state":25,"city":162,"website":163,"exchangeShort":25,"marketCap":25,"beta":164,"range52w":165,"fetchedAt":166},"Corning F. Painter","Chemicals - Specialty",1652,"2014-07-25","LU","Senningerberg","http:\u002F\u002Fwww.orioncarbons.com",0.98,"4.345-11.62","2026-06-30T23:00:41.201Z",{"count":153,"fetchedAt":154,"source":144},{"data":169,"meta":171},{"ticker":32,"points":170},[],{"count":153,"fetchedAt":154,"source":144},{"data":173,"meta":1490},{"congressTrades":174,"insiderTrades":175,"priceHistory":188,"ticker":32},[],[176,177,178,179,180,181,182,183,184,185,186,187],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"formType":25,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":84,"filingId":85,"formType":86,"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":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":43,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":94,"formType":86,"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":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":101,"formType":86,"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":102,"ownerTitle":103,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":43,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":108,"formType":86,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":43,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":115,"formType":86,"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":116,"ownerTitle":117,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":43,"transactionDate":92},[189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,334,337,340,342,344,347,349,351,353,356,359,362,365,368,371,374,376,379,382,385,388,391,393,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,539,542,545,548,551,554,557,560,563,566,569,572,575,578,580,583,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,677,680,683,686,689,692,695,697,700,703,705,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,820,823,826,829,831,834,837,840,842,845,848,850,853,856,859,862,865,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1077,1080,1082,1085,1087,1090,1093,1096,1098,1100,1103,1105,1107,1110,1113,1116,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1147,1150,1152,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1201,1204,1207,1209,1211,1214,1217,1220,1223,1226,1229,1231,1234,1236,1239,1242,1245,1248,1251,1254,1256,1258,1261,1264,1266,1269,1272,1274,1277,1280,1283,1286,1288,1291,1294,1297,1300,1302,1305,1308,1310,1313,1316,1318,1321,1324,1326,1327,1330,1332,1335,1338,1341,1344,1347,1350,1352,1354,1357,1360,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1394,1396,1399,1402,1404,1406,1409,1412,1415,1418,1421,1423,1425,1427,1429,1431,1432,1435,1438,1441,1443,1446,1449,1452,1455,1457,1460,1463,1465,1467,1470,1473,1475,1477,1479,1481,1483,1486,1489],{"date":190,"close":191},"2021-08-06",17.6200008392334,{"date":193,"close":194},"2021-08-13",17.469999313354492,{"date":196,"close":197},"2021-08-20",16.959999084472656,{"date":199,"close":200},"2021-08-27",18.139999389648438,{"date":202,"close":203},"2021-09-03",18.040000915527344,{"date":205,"close":206},"2021-09-10",17.989999771118164,{"date":208,"close":209},"2021-09-17",17.979999542236328,{"date":211,"close":212},"2021-09-24",18.200000762939453,{"date":214,"close":215},"2021-10-01",18.860000610351562,{"date":217,"close":218},"2021-10-08",18.670000076293945,{"date":220,"close":221},"2021-10-15",18.8700008392334,{"date":223,"close":224},"2021-10-22",19.190000534057617,{"date":226,"close":227},"2021-10-29",18.799999237060547,{"date":229,"close":230},"2021-11-05",20.25,{"date":232,"close":233},"2021-11-12",20.170000076293945,{"date":235,"close":236},"2021-11-19",18.309999465942383,{"date":238,"close":239},"2021-11-26",17.959999084472656,{"date":241,"close":242},"2021-12-03",17.920000076293945,{"date":244,"close":200},"2021-12-10",{"date":246,"close":247},"2021-12-17",17.489999771118164,{"date":249,"close":250},"2021-12-23",17.850000381469727,{"date":252,"close":253},"2021-12-31",18.360000610351562,{"date":255,"close":256},"2022-01-07",18.520000457763672,{"date":258,"close":259},"2022-01-14",19.200000762939453,{"date":261,"close":262},"2022-01-21",17.290000915527344,{"date":264,"close":265},"2022-01-28",16.770000457763672,{"date":267,"close":268},"2022-02-04",18.399999618530273,{"date":270,"close":271},"2022-02-11",19.639999389648438,{"date":273,"close":274},"2022-02-18",18.030000686645508,{"date":276,"close":277},"2022-02-25",16.040000915527344,{"date":279,"close":280},"2022-03-04",15.59000015258789,{"date":282,"close":283},"2022-03-11",16.110000610351562,{"date":285,"close":286},"2022-03-18",16.200000762939453,{"date":288,"close":289},"2022-03-25",15.710000038146973,{"date":291,"close":292},"2022-04-01",15.84000015258789,{"date":294,"close":295},"2022-04-08",14.579999923706055,{"date":297,"close":298},"2022-04-14",15.289999961853027,{"date":300,"close":301},"2022-04-22",15.5600004196167,{"date":303,"close":304},"2022-04-29",15.100000381469727,{"date":306,"close":307},"2022-05-06",16.860000610351562,{"date":309,"close":310},"2022-05-13",17.190000534057617,{"date":312,"close":313},"2022-05-20",18.329999923706055,{"date":315,"close":316},"2022-05-27",19.479999542236328,{"date":318,"close":319},"2022-06-03",20.31999969482422,{"date":321,"close":322},"2022-06-10",18.969999313354492,{"date":324,"close":325},"2022-06-17",15.130000114440918,{"date":327,"close":328},"2022-06-24",14.40999984741211,{"date":330,"close":331},"2022-07-01",15.75,{"date":333,"close":331},"2022-07-08",{"date":335,"close":336},"2022-07-15",15.199999809265137,{"date":338,"close":339},"2022-07-22",16.510000228881836,{"date":341,"close":262},"2022-07-29",{"date":343,"close":277},"2022-08-05",{"date":345,"close":346},"2022-08-12",17.049999237060547,{"date":348,"close":346},"2022-08-19",{"date":350,"close":310},"2022-08-26",{"date":352,"close":265},"2022-09-02",{"date":354,"close":355},"2022-09-09",17.360000610351562,{"date":357,"close":358},"2022-09-16",15.699999809265137,{"date":360,"close":361},"2022-09-23",14.600000381469727,{"date":363,"close":364},"2022-09-30",13.350000381469727,{"date":366,"close":367},"2022-10-07",13.5600004196167,{"date":369,"close":370},"2022-10-14",13.520000457763672,{"date":372,"close":373},"2022-10-21",15.109999656677246,{"date":375,"close":301},"2022-10-28",{"date":377,"close":378},"2022-11-04",16.709999084472656,{"date":380,"close":381},"2022-11-11",19.110000610351562,{"date":383,"close":384},"2022-11-18",18.25,{"date":386,"close":387},"2022-11-25",18.940000534057617,{"date":389,"close":390},"2022-12-02",18.979999542236328,{"date":392,"close":253},"2022-12-09",{"date":394,"close":247},"2022-12-16",{"date":396,"close":397},"2022-12-23",17.700000762939453,{"date":399,"close":400},"2022-12-30",17.809999465942383,{"date":402,"close":403},"2023-01-06",18.389999389648438,{"date":405,"close":406},"2023-01-13",19.75,{"date":408,"close":409},"2023-01-20",20.049999237060547,{"date":411,"close":412},"2023-01-27",19.899999618530273,{"date":414,"close":415},"2023-02-03",21.809999465942383,{"date":417,"close":418},"2023-02-10",21.399999618530273,{"date":420,"close":421},"2023-02-17",23.969999313354492,{"date":423,"close":424},"2023-02-24",25.299999237060547,{"date":426,"close":427},"2023-03-03",26.690000534057617,{"date":429,"close":430},"2023-03-10",24.530000686645508,{"date":432,"close":433},"2023-03-17",24.1299991607666,{"date":435,"close":436},"2023-03-24",24.899999618530273,{"date":438,"close":439},"2023-03-31",26.09000015258789,{"date":441,"close":436},"2023-04-06",{"date":443,"close":444},"2023-04-14",24.90999984741211,{"date":446,"close":447},"2023-04-21",24.399999618530273,{"date":449,"close":450},"2023-04-28",24.209999084472656,{"date":452,"close":453},"2023-05-05",25,{"date":455,"close":456},"2023-05-12",23.920000076293945,{"date":458,"close":459},"2023-05-19",25.209999084472656,{"date":461,"close":462},"2023-05-26",24.719999313354492,{"date":464,"close":465},"2023-06-02",26.06999969482422,{"date":467,"close":468},"2023-06-09",24.549999237060547,{"date":470,"close":471},"2023-06-16",22.790000915527344,{"date":473,"close":474},"2023-06-23",21.049999237060547,{"date":476,"close":477},"2023-06-30",21.219999313354492,{"date":479,"close":480},"2023-07-07",21.18000030517578,{"date":482,"close":483},"2023-07-14",21.8799991607666,{"date":485,"close":486},"2023-07-21",22.3700008392334,{"date":488,"close":483},"2023-07-28",{"date":490,"close":491},"2023-08-04",20.920000076293945,{"date":493,"close":494},"2023-08-11",21.959999084472656,{"date":496,"close":497},"2023-08-18",21.510000228881836,{"date":499,"close":500},"2023-08-25",21.93000030517578,{"date":502,"close":503},"2023-09-01",23.479999542236328,{"date":505,"close":506},"2023-09-08",21.8700008392334,{"date":508,"close":509},"2023-09-15",22.389999389648438,{"date":511,"close":512},"2023-09-22",21.670000076293945,{"date":514,"close":515},"2023-09-29",21.280000686645508,{"date":517,"close":518},"2023-10-06",20.440000534057617,{"date":520,"close":521},"2023-10-13",20.610000610351562,{"date":523,"close":524},"2023-10-20",20.030000686645508,{"date":526,"close":527},"2023-10-27",20.190000534057617,{"date":529,"close":530},"2023-11-03",21.299999237060547,{"date":532,"close":533},"2023-11-10",22.149999618530273,{"date":535,"close":536},"2023-11-17",23.5,{"date":538,"close":536},"2023-11-24",{"date":540,"close":541},"2023-12-01",24.600000381469727,{"date":543,"close":544},"2023-12-08",25.520000457763672,{"date":546,"close":547},"2023-12-15",26.229999542236328,{"date":549,"close":550},"2023-12-22",27.969999313354492,{"date":552,"close":553},"2023-12-29",27.729999542236328,{"date":555,"close":556},"2024-01-05",24.56999969482422,{"date":558,"close":559},"2024-01-12",23.729999542236328,{"date":561,"close":562},"2024-01-19",23.06999969482422,{"date":564,"close":565},"2024-01-26",22.459999084472656,{"date":567,"close":568},"2024-02-02",22.270000457763672,{"date":570,"close":571},"2024-02-09",23.450000762939453,{"date":573,"close":574},"2024-02-16",23.329999923706055,{"date":576,"close":577},"2024-02-23",23.239999771118164,{"date":579,"close":533},"2024-03-01",{"date":581,"close":582},"2024-03-08",22.260000228881836,{"date":584,"close":471},"2024-03-15",{"date":586,"close":587},"2024-03-22",23.079999923706055,{"date":589,"close":590},"2024-03-28",23.520000457763672,{"date":592,"close":593},"2024-04-05",24.270000457763672,{"date":595,"close":596},"2024-04-12",24.309999465942383,{"date":598,"close":599},"2024-04-19",24.09000015258789,{"date":601,"close":602},"2024-04-26",23.719999313354492,{"date":604,"close":605},"2024-05-03",23.600000381469727,{"date":607,"close":608},"2024-05-10",25.06999969482422,{"date":610,"close":611},"2024-05-17",25.690000534057617,{"date":613,"close":614},"2024-05-24",24.520000457763672,{"date":616,"close":617},"2024-05-31",24.8700008392334,{"date":619,"close":620},"2024-06-07",23.559999465942383,{"date":622,"close":623},"2024-06-14",23.260000228881836,{"date":625,"close":626},"2024-06-21",22.540000915527344,{"date":628,"close":629},"2024-06-28",21.940000534057617,{"date":631,"close":632},"2024-07-05",21.059999465942383,{"date":634,"close":635},"2024-07-12",22.40999984741211,{"date":637,"close":638},"2024-07-19",22.799999237060547,{"date":640,"close":641},"2024-07-26",24.190000534057617,{"date":643,"close":644},"2024-08-02",17.8799991607666,{"date":646,"close":647},"2024-08-09",18.190000534057617,{"date":649,"close":650},"2024-08-16",17.09000015258789,{"date":652,"close":653},"2024-08-23",18.100000381469727,{"date":655,"close":656},"2024-08-30",18.649999618530273,{"date":658,"close":659},"2024-09-06",16.540000915527344,{"date":661,"close":662},"2024-09-13",16.90999984741211,{"date":664,"close":665},"2024-09-20",16.649999618530273,{"date":667,"close":668},"2024-09-27",17.790000915527344,{"date":670,"close":671},"2024-10-04",16.850000381469727,{"date":673,"close":674},"2024-10-11",17.149999618530273,{"date":676,"close":674},"2024-10-18",{"date":678,"close":679},"2024-10-25",15.329999923706055,{"date":681,"close":682},"2024-11-01",15.399999618530273,{"date":684,"close":685},"2024-11-08",15.670000076293945,{"date":687,"close":688},"2024-11-15",17.719999313354492,{"date":690,"close":691},"2024-11-22",18.049999237060547,{"date":693,"close":694},"2024-11-29",18.420000076293945,{"date":696,"close":209},"2024-12-06",{"date":698,"close":699},"2024-12-13",17.3799991607666,{"date":701,"close":702},"2024-12-20",15.539999961853027,{"date":704,"close":685},"2024-12-27",{"date":706,"close":679},"2025-01-03",{"date":708,"close":709},"2025-01-10",14.680000305175781,{"date":711,"close":712},"2025-01-17",14.5,{"date":714,"close":715},"2025-01-24",14.569999694824219,{"date":717,"close":718},"2025-01-31",13.949999809265137,{"date":720,"close":721},"2025-02-07",13.640000343322754,{"date":723,"close":724},"2025-02-14",14.430000305175781,{"date":726,"close":727},"2025-02-21",15.09000015258789,{"date":729,"close":730},"2025-02-28",13.979999542236328,{"date":732,"close":733},"2025-03-07",13.779999732971191,{"date":735,"close":736},"2025-03-14",13.15999984741211,{"date":738,"close":739},"2025-03-21",13.449999809265137,{"date":741,"close":742},"2025-03-28",12.9399995803833,{"date":744,"close":745},"2025-04-04",11.470000267028809,{"date":747,"close":748},"2025-04-11",11.6899995803833,{"date":750,"close":751},"2025-04-17",11.90999984741211,{"date":753,"close":754},"2025-04-25",12.029999732971191,{"date":756,"close":757},"2025-05-02",12.199999809265137,{"date":759,"close":760},"2025-05-09",10.449999809265137,{"date":762,"close":763},"2025-05-16",11.350000381469727,{"date":765,"close":766},"2025-05-23",10.529999732971191,{"date":768,"close":769},"2025-05-30",10.890000343322754,{"date":771,"close":772},"2025-06-06",11.289999961853027,{"date":774,"close":775},"2025-06-13",10.920000076293945,{"date":777,"close":778},"2025-06-20",10.09000015258789,{"date":780,"close":781},"2025-06-27",10.720000267028809,{"date":783,"close":784},"2025-07-03",11.25,{"date":786,"close":787},"2025-07-11",11.239999771118164,{"date":789,"close":790},"2025-07-18",10.680000305175781,{"date":792,"close":793},"2025-07-25",11.34000015258789,{"date":795,"close":796},"2025-07-29",11.029999732971191,{"date":798,"close":799},"2025-07-30",10.369999885559082,{"date":801,"close":802},"2025-07-31",9.699999809265137,{"date":804,"close":805},"2025-08-01",9.25,{"date":807,"close":808},"2025-08-04",9.399999618530273,{"date":810,"close":811},"2025-08-05",9.710000038146973,{"date":813,"close":814},"2025-08-06",9.0600004196167,{"date":816,"close":817},"2025-08-07",10.880000114440918,{"date":819,"close":766},"2025-08-08",{"date":821,"close":822},"2025-08-11",9.770000457763672,{"date":824,"close":825},"2025-08-12",10.229999542236328,{"date":827,"close":828},"2025-08-13",10.770000457763672,{"date":830,"close":790},"2025-08-14",{"date":832,"close":833},"2025-08-15",10.069999694824219,{"date":835,"close":836},"2025-08-18",10.0600004196167,{"date":838,"close":839},"2025-08-19",10.289999961853027,{"date":841,"close":839},"2025-08-20",{"date":843,"close":844},"2025-08-21",10.1899995803833,{"date":846,"close":847},"2025-08-22",10.789999961853027,{"date":849,"close":760},"2025-08-25",{"date":851,"close":852},"2025-08-26",10.479999542236328,{"date":854,"close":855},"2025-08-27",10.420000076293945,{"date":857,"close":858},"2025-08-28",10.460000038146973,{"date":860,"close":861},"2025-08-29",10.550000190734863,{"date":863,"close":864},"2025-09-02",10.40999984741211,{"date":866,"close":833},"2025-09-03",{"date":868,"close":869},"2025-09-04",10.319999694824219,{"date":871,"close":872},"2025-09-05",10.619999885559082,{"date":874,"close":875},"2025-09-08",10.539999961853027,{"date":877,"close":878},"2025-09-09",10.489999771118164,{"date":880,"close":881},"2025-09-10",10.15999984741211,{"date":883,"close":884},"2025-09-11",10.34000015258789,{"date":886,"close":887},"2025-09-12",9.279999732971191,{"date":889,"close":890},"2025-09-15",9.020000457763672,{"date":892,"close":893},"2025-09-16",8.850000381469727,{"date":895,"close":896},"2025-09-17",8.640000343322754,{"date":898,"close":899},"2025-09-18",8.680000305175781,{"date":901,"close":902},"2025-09-19",8.479999542236328,{"date":904,"close":905},"2025-09-22",8.430000305175781,{"date":907,"close":908},"2025-09-23",8.109999656677246,{"date":910,"close":911},"2025-09-24",7.96999979019165,{"date":913,"close":914},"2025-09-25",7.78000020980835,{"date":916,"close":911},"2025-09-26",{"date":918,"close":919},"2025-09-29",7.5,{"date":921,"close":922},"2025-09-30",7.579999923706055,{"date":924,"close":925},"2025-10-01",7.329999923706055,{"date":927,"close":928},"2025-10-02",7.25,{"date":930,"close":931},"2025-10-03",7.210000038146973,{"date":933,"close":934},"2025-10-06",7.239999771118164,{"date":936,"close":937},"2025-10-07",7.21999979019165,{"date":939,"close":940},"2025-10-08",7.090000152587891,{"date":942,"close":943},"2025-10-09",6.880000114440918,{"date":945,"close":946},"2025-10-10",6.590000152587891,{"date":948,"close":949},"2025-10-13",6.840000152587891,{"date":951,"close":952},"2025-10-14",5.769999980926514,{"date":954,"close":955},"2025-10-15",6.210000038146973,{"date":957,"close":958},"2025-10-16",6.159999847412109,{"date":960,"close":961},"2025-10-17",5.75,{"date":963,"close":964},"2025-10-20",5.800000190734863,{"date":966,"close":967},"2025-10-21",5.619999885559082,{"date":969,"close":970},"2025-10-22",5.679999828338623,{"date":972,"close":973},"2025-10-23",5.760000228881836,{"date":975,"close":976},"2025-10-24",5.78000020980835,{"date":978,"close":979},"2025-10-27",5.630000114440918,{"date":981,"close":982},"2025-10-28",5.53000020980835,{"date":984,"close":985},"2025-10-29",5.329999923706055,{"date":987,"close":988},"2025-10-30",5.230000019073486,{"date":990,"close":991},"2025-10-31",5.300000190734863,{"date":993,"close":991},"2025-11-03",{"date":995,"close":996},"2025-11-04",4.900000095367432,{"date":998,"close":999},"2025-11-05",4.5,{"date":1001,"close":1002},"2025-11-06",4.590000152587891,{"date":1004,"close":1005},"2025-11-07",4.699999809265137,{"date":1007,"close":1008},"2025-11-10",4.849999904632568,{"date":1010,"close":1011},"2025-11-11",4.980000019073486,{"date":1013,"close":1014},"2025-11-12",4.78000020980835,{"date":1016,"close":1017},"2025-11-13",4.880000114440918,{"date":1019,"close":1014},"2025-11-14",{"date":1021,"close":1022},"2025-11-17",4.550000190734863,{"date":1024,"close":1025},"2025-11-18",4.579999923706055,{"date":1027,"close":1028},"2025-11-19",4.650000095367432,{"date":1030,"close":1031},"2025-11-20",4.349999904632568,{"date":1033,"close":1034},"2025-11-21",4.690000057220459,{"date":1036,"close":1037},"2025-11-24",4.670000076293945,{"date":1039,"close":1040},"2025-11-25",5.059999942779541,{"date":1042,"close":1043},"2025-11-26",5.150000095367432,{"date":1045,"close":1046},"2025-11-28",5.079999923706055,{"date":1048,"close":1046},"2025-12-01",{"date":1050,"close":1051},"2025-12-02",4.989999771118164,{"date":1053,"close":1054},"2025-12-03",5.130000114440918,{"date":1056,"close":1057},"2025-12-04",4.960000038146973,{"date":1059,"close":1011},"2025-12-05",{"date":1061,"close":1062},"2025-12-08",4.75,{"date":1064,"close":1065},"2025-12-09",4.909999847412109,{"date":1067,"close":1068},"2025-12-10",5.21999979019165,{"date":1070,"close":1071},"2025-12-11",5.269999980926514,{"date":1073,"close":1074},"2025-12-12",5.260000228881836,{"date":1076,"close":1074},"2025-12-15",{"date":1078,"close":1079},"2025-12-16",5.190000057220459,{"date":1081,"close":1074},"2025-12-17",{"date":1083,"close":1084},"2025-12-18",5.309999942779541,{"date":1086,"close":1040},"2025-12-19",{"date":1088,"close":1089},"2025-12-22",5.039999961853027,{"date":1091,"close":1092},"2025-12-23",5.139999866485596,{"date":1094,"close":1095},"2025-12-24",5.210000038146973,{"date":1097,"close":1043},"2025-12-26",{"date":1099,"close":1079},"2025-12-29",{"date":1101,"close":1102},"2025-12-30",5.28000020980835,{"date":1104,"close":1102},"2025-12-31",{"date":1106,"close":1074},"2026-01-02",{"date":1108,"close":1109},"2026-01-05",5.489999771118164,{"date":1111,"close":1112},"2026-01-06",5.789999961853027,{"date":1114,"close":1115},"2026-01-07",5.639999866485596,{"date":1117,"close":964},"2026-01-08",{"date":1119,"close":1120},"2026-01-09",6.079999923706055,{"date":1122,"close":1123},"2026-01-12",6.170000076293945,{"date":1125,"close":1126},"2026-01-13",6.119999885559082,{"date":1128,"close":1129},"2026-01-14",6.260000228881836,{"date":1131,"close":1132},"2026-01-15",6.420000076293945,{"date":1134,"close":1135},"2026-01-16",6.380000114440918,{"date":1137,"close":1138},"2026-01-20",5.849999904632568,{"date":1140,"close":1141},"2026-01-21",6.239999771118164,{"date":1143,"close":1144},"2026-01-22",6.429999828338623,{"date":1146,"close":1135},"2026-01-23",{"date":1148,"close":1149},"2026-01-26",6.300000190734863,{"date":1151,"close":1144},"2026-01-27",{"date":1153,"close":1149},"2026-01-28",{"date":1155,"close":1156},"2026-01-29",6.139999866485596,{"date":1158,"close":1159},"2026-01-30",6.179999828338623,{"date":1161,"close":1162},"2026-02-02",6.409999847412109,{"date":1164,"close":1165},"2026-02-03",6.710000038146973,{"date":1167,"close":1168},"2026-02-04",7.170000076293945,{"date":1170,"close":1171},"2026-02-05",6.739999771118164,{"date":1173,"close":1174},"2026-02-06",7.050000190734863,{"date":1176,"close":1177},"2026-02-09",7.179999828338623,{"date":1179,"close":1180},"2026-02-10",7.349999904632568,{"date":1182,"close":1183},"2026-02-11",7.489999771118164,{"date":1185,"close":1186},"2026-02-12",6.989999771118164,{"date":1188,"close":1189},"2026-02-13",7.110000133514404,{"date":1191,"close":1192},"2026-02-17",5.739999771118164,{"date":1194,"close":1195},"2026-02-18",6.5,{"date":1197,"close":1198},"2026-02-19",6.269999980926514,{"date":1200,"close":1120},"2026-02-20",{"date":1202,"close":1203},"2026-02-23",5.550000190734863,{"date":1205,"close":1206},"2026-02-24",5.570000171661377,{"date":1208,"close":970},"2026-02-25",{"date":1210,"close":970},"2026-02-26",{"date":1212,"close":1213},"2026-02-27",5.690000057220459,{"date":1215,"close":1216},"2026-03-02",5.380000114440918,{"date":1218,"close":1219},"2026-03-03",5.119999885559082,{"date":1221,"close":1222},"2026-03-04",5.239999771118164,{"date":1224,"close":1225},"2026-03-05",5.289999961853027,{"date":1227,"close":1228},"2026-03-06",4.949999809265137,{"date":1230,"close":1228},"2026-03-09",{"date":1232,"close":1233},"2026-03-10",4.920000076293945,{"date":1235,"close":1034},"2026-03-11",{"date":1237,"close":1238},"2026-03-12",4.840000152587891,{"date":1240,"close":1241},"2026-03-13",4.769999980926514,{"date":1243,"close":1244},"2026-03-16",4.630000114440918,{"date":1246,"close":1247},"2026-03-17",4.71999979019165,{"date":1249,"close":1250},"2026-03-18",5.070000171661377,{"date":1252,"close":1253},"2026-03-19",5.199999809265137,{"date":1255,"close":1233},"2026-03-20",{"date":1257,"close":1095},"2026-03-23",{"date":1259,"close":1260},"2026-03-24",5.5,{"date":1262,"close":1263},"2026-03-25",5.860000133514404,{"date":1265,"close":1129},"2026-03-26",{"date":1267,"close":1268},"2026-03-27",6.059999942779541,{"date":1270,"close":1271},"2026-03-30",6.28000020980835,{"date":1273,"close":1195},"2026-03-31",{"date":1275,"close":1276},"2026-04-01",6.559999942779541,{"date":1278,"close":1279},"2026-04-02",6.340000152587891,{"date":1281,"close":1282},"2026-04-06",6.329999923706055,{"date":1284,"close":1285},"2026-04-07",6.360000133514404,{"date":1287,"close":1135},"2026-04-08",{"date":1289,"close":1290},"2026-04-09",6.670000076293945,{"date":1292,"close":1293},"2026-04-10",6.730000019073486,{"date":1295,"close":1296},"2026-04-13",7.019999980926514,{"date":1298,"close":1299},"2026-04-14",7.079999923706055,{"date":1301,"close":1165},"2026-04-15",{"date":1303,"close":1304},"2026-04-16",6.889999866485596,{"date":1306,"close":1307},"2026-04-17",6.940000057220459,{"date":1309,"close":1174},"2026-04-20",{"date":1311,"close":1312},"2026-04-21",7.340000152587891,{"date":1314,"close":1315},"2026-04-22",7.139999866485596,{"date":1317,"close":1312},"2026-04-23",{"date":1319,"close":1320},"2026-04-24",7.539999961853027,{"date":1322,"close":1323},"2026-04-27",7.460000038146973,{"date":1325,"close":919},"2026-04-28",{"date":92,"close":1183},{"date":1328,"close":1329},"2026-04-30",7.519999980926514,{"date":151,"close":1331},7.800000190734863,{"date":1333,"close":1334},"2026-05-04",7.840000152587891,{"date":1336,"close":1337},"2026-05-05",8.3100004196167,{"date":1339,"close":1340},"2026-05-06",8.199999809265137,{"date":1342,"close":1343},"2026-05-07",7.159999847412109,{"date":1345,"close":1346},"2026-05-08",7.610000133514404,{"date":1348,"close":1349},"2026-05-11",7.440000057220459,{"date":1351,"close":1329},"2026-05-12",{"date":1353,"close":928},"2026-05-13",{"date":1355,"close":1356},"2026-05-14",7.199999809265137,{"date":1358,"close":1359},"2026-05-15",6.920000076293945,{"date":1361,"close":1165},"2026-05-18",{"date":1363,"close":1364},"2026-05-19",6.519999980926514,{"date":1366,"close":1367},"2026-05-20",6.449999809265137,{"date":1369,"close":1370},"2026-05-21",6.760000228881836,{"date":1372,"close":1296},"2026-05-22",{"date":1374,"close":1375},"2026-05-26",7.230000019073486,{"date":1377,"close":1378},"2026-05-27",7.409999847412109,{"date":1380,"close":1381},"2026-05-28",7.690000057220459,{"date":1383,"close":1384},"2026-05-29",7.639999866485596,{"date":1386,"close":1387},"2026-06-01",7.190000057220459,{"date":1389,"close":1390},"2026-06-02",7.550000190734863,{"date":1392,"close":1393},"2026-06-03",7.28000020980835,{"date":1395,"close":1177},"2026-06-04",{"date":1397,"close":1398},"2026-06-05",6.71999979019165,{"date":1400,"close":1401},"2026-06-08",6.860000133514404,{"date":1403,"close":928},"2026-06-09",{"date":1405,"close":1356},"2026-06-10",{"date":1407,"close":1408},"2026-06-11",7.510000228881836,{"date":1410,"close":1411},"2026-06-12",8.260000228881836,{"date":1413,"close":1414},"2026-06-15",8.130000114440918,{"date":1416,"close":1417},"2026-06-16",7.940000057220459,{"date":1419,"close":1420},"2026-06-17",7.739999771118164,{"date":1422,"close":1349},"2026-06-18",{"date":1424,"close":1168},"2026-06-22",{"date":1426,"close":1401},"2026-06-23",{"date":1428,"close":949},"2026-06-24",{"date":1430,"close":1177},"2026-06-25",{"date":44,"close":1296},{"date":1433,"close":1434},"2026-06-29",6.820000171661377,{"date":1436,"close":1437},"2026-06-30",6.630000114440918,{"date":1439,"close":1440},"2026-07-01",6.349999904632568,{"date":1442,"close":1192},"2026-07-02",{"date":1444,"close":1445},"2026-07-06",5.46999979019165,{"date":1447,"close":1448},"2026-07-07",5.650000095367432,{"date":1450,"close":1451},"2026-07-08",5.519999980926514,{"date":1453,"close":1454},"2026-07-09",5.340000152587891,{"date":1456,"close":1213},"2026-07-10",{"date":1458,"close":1459},"2026-07-13",6,{"date":1461,"close":1462},"2026-07-14",6.090000152587891,{"date":1464,"close":1440},"2026-07-15",{"date":1466,"close":1290},"2026-07-16",{"date":1468,"close":1469},"2026-07-17",6.849999904632568,{"date":1471,"close":1472},"2026-07-20",7.039999961853027,{"date":1474,"close":1356},"2026-07-21",{"date":1476,"close":1390},"2026-07-22",{"date":1478,"close":1401},"2026-07-23",{"date":1480,"close":1186},"2026-07-24",{"date":1482,"close":1293},"2026-07-27",{"date":1484,"close":1485},"2026-07-28",7.099999904632568,{"date":1487,"close":1488},"2026-07-29",7.150000095367432,{"date":149,"close":1370},{"count":153,"fetchedAt":1491,"source":144},"2026-08-01T06:07:10.847Z",1785564430710]