[{"data":1,"prerenderedAt":1444},["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-PACK":25,"$fj82LhItZF-KJsvTMcOnR-hIk8oD9PJZVFUnPywW9jh4":26,"ticker-mcap-PACK":168,"ticker-profile-PACK":178,"ticker-earnings-PACK":193,"ticker-congress-PACK":197},{"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":164},{"identity":28,"transactions":33,"sectorSlug":144,"relatedTickers":145},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1712463","Ranpak Holdings Corp.","Manufacturing","PACK",[34,49,55,61,68,75,80,84,89,93,98,107,111,115,124,130,137],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T23:29:54.000Z","0000950103-26-010292-0","Tranen Alicia M.","","D",6.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775482\u002F000095010326010292\u002F0000950103-26-010292-index.htm",2713,322135,18746.83,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T23:27:25.000Z","0000950103-26-010291-0","Jones Michael Anthony","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712463\u002F000095010326010291\u002F0000950103-26-010291-index.htm",292627,{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T23:25:49.000Z","0000950103-26-010290-0","Seshadri Salil","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775489\u002F000095010326010290\u002F0000950103-26-010290-index.htm",575251,{"cik":29,"filedAt":62,"filingId":63,"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":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48},"2026-05-26T22:59:15.000Z","0000950103-26-007732-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775482\u002F000095010326007732\u002F0000950103-26-007732-index.htm",16181,319422,"2026-05-21",{"cik":29,"filedAt":69,"filingId":70,"formType":71,"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":72,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":65,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48},"2026-05-26T00:00:00.000Z","0000950103-26-007738-0","4","Corley Thomas F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556540\u002F000095010326007738\u002F0000950103-26-007738-index.htm",122387,{"cik":29,"filedAt":69,"filingId":76,"formType":71,"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":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":65,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48},"0000950103-26-007734-0","KING ROBERT C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1383636\u002F000095010326007734\u002F0000950103-26-007734-index.htm",188288,{"cik":29,"filedAt":69,"filingId":81,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":65,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48},"0000950103-26-007735-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1604476\u002F000095010326007735\u002F0000950103-26-007735-index.htm",289914,{"cik":29,"filedAt":69,"filingId":85,"formType":71,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":65,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48},"0000950103-26-007737-0","Dolan Victoria L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511134\u002F000095010326007737\u002F0000950103-26-007737-index.htm",45506,{"cik":29,"filedAt":69,"filingId":90,"formType":71,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":65,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48},"0000950103-26-007733-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775489\u002F000095010326007733\u002F0000950103-26-007733-index.htm",572538,{"cik":29,"filedAt":69,"filingId":94,"formType":71,"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":95,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":65,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48},"0000950103-26-007736-0","El Pamela K.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1844648\u002F000095010326007736\u002F0000950103-26-007736-index.htm",145104,{"cik":29,"filedAt":99,"filingId":100,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":106,"intentLabel":47,"signalQuality":48},"2026-04-07T00:00:00.000Z","0000950103-26-005437-0",3.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1604476\u002F000095010326005437\u002F0000950103-26-005437-index.htm",5179,273733,18747.98,"2026-04-01",{"cik":29,"filedAt":99,"filingId":108,"formType":71,"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":101,"rawFilingUrl":109,"shares":103,"sharesOwnedAfter":110,"totalValue":105,"transactionCode":45,"transactionDate":106,"intentLabel":47,"signalQuality":48},"0000950103-26-005438-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775482\u002F000095010326005438\u002F0000950103-26-005438-index.htm",303241,{"cik":29,"filedAt":99,"filingId":112,"formType":71,"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":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":113,"shares":103,"sharesOwnedAfter":114,"totalValue":105,"transactionCode":45,"transactionDate":106,"intentLabel":47,"signalQuality":48},"0000950103-26-005439-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775489\u002F000095010326005439\u002F0000950103-26-005439-index.htm",556357,{"cik":29,"filedAt":116,"filingId":117,"formType":71,"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":118,"ownerTitle":119,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":45,"transactionDate":123,"intentLabel":47,"signalQuality":48},"2026-03-09T00:00:00.000Z","0000950103-26-003463-0","ASALI OMAR","CEO & Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1339372\u002F000095010326003463\u002F0000950103-26-003463-index.htm",13803,2789470,"2026-03-05",{"cik":29,"filedAt":116,"filingId":125,"formType":71,"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":126,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":45,"transactionDate":123,"intentLabel":47,"signalQuality":48},"0000950103-26-003466-0","Gliedman Michael S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775565\u002F000095010326003466\u002F0000950103-26-003466-index.htm",3750,173013,{"cik":29,"filedAt":116,"filingId":131,"formType":71,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":45,"transactionDate":123,"intentLabel":47,"signalQuality":48},"0000950103-26-003462-0","Aram Paul","Chief Operating Officer (COO)","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2086772\u002F000095010326003462\u002F0000950103-26-003462-index.htm",750,30750,{"cik":29,"filedAt":116,"filingId":138,"formType":71,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":45,"transactionDate":123,"intentLabel":47,"signalQuality":48},"0000950103-26-003465-0","Drew William","Chief Financial Officer & EVP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1728281\u002F000095010326003465\u002F0000950103-26-003465-index.htm",4602,561848,"manufacturing",[146,149,152,155,158,161],{"ticker":147,"issuerName":148},"HSY","HERSHEY CO",{"ticker":150,"issuerName":151},"ANET","Arista Networks, Inc.",{"ticker":153,"issuerName":154},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":156,"issuerName":157},"TDG","TransDigm Group INC",{"ticker":159,"issuerName":160},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":162,"issuerName":163},"CIEN","CIENA CORP",{"count":165,"fetchedAt":166,"source":167},17,"2026-07-31T09:15:21.222Z","sqlite",{"data":169,"meta":175},{"value":170,"quality":171,"closeDate":172,"ageDays":173,"sharesAsOf":174},499582083.05311203,"fresh","2026-07-29",2,"2026-04-23",{"count":176,"fetchedAt":177,"source":167},1,"2026-07-31T09:15:21.223Z",{"data":179,"meta":191},{"ticker":32,"ceo":180,"industry":181,"fullTimeEmployees":182,"ipoDate":183,"country":184,"state":185,"city":186,"website":187,"exchangeShort":25,"marketCap":25,"beta":188,"range52w":189,"fetchedAt":190},"Omar Marwan Asali","Packaging & Containers",800,"2018-03-13","US","OH","Concord Township","https:\u002F\u002Fwww.ranpak.com",3.113,"3.22-7.81","2026-07-10T04:00:39.222Z",{"count":176,"fetchedAt":192,"source":167},"2026-07-31T09:15:21.224Z",{"data":194,"meta":196},{"ticker":32,"points":195},[],{"count":176,"fetchedAt":192,"source":167},{"data":198,"meta":1442},{"congressTrades":199,"insiderTrades":200,"priceHistory":218,"ticker":32},[],[201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216,217],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":62,"filingId":63,"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":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":69,"filingId":70,"formType":71,"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":72,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":73,"shares":65,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":69,"filingId":76,"formType":71,"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":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":65,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":69,"filingId":81,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":65,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":69,"filingId":85,"formType":71,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":65,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":69,"filingId":90,"formType":71,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":65,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":69,"filingId":94,"formType":71,"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":95,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":65,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":99,"filingId":100,"formType":71,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":106},{"cik":29,"filedAt":99,"filingId":108,"formType":71,"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":101,"rawFilingUrl":109,"shares":103,"sharesOwnedAfter":110,"totalValue":105,"transactionCode":45,"transactionDate":106},{"cik":29,"filedAt":99,"filingId":112,"formType":71,"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":38,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":113,"shares":103,"sharesOwnedAfter":114,"totalValue":105,"transactionCode":45,"transactionDate":106},{"cik":29,"filedAt":116,"filingId":117,"formType":71,"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":118,"ownerTitle":119,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":45,"transactionDate":123},{"cik":29,"filedAt":116,"filingId":125,"formType":71,"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":126,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":45,"transactionDate":123},{"cik":29,"filedAt":116,"filingId":131,"formType":71,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":45,"transactionDate":123},{"cik":29,"filedAt":116,"filingId":138,"formType":71,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":45,"transactionDate":123},[219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,552,555,558,561,564,566,569,571,574,577,579,582,585,587,590,593,596,599,602,605,608,611,614,617,619,622,625,628,631,634,637,640,643,646,649,652,655,657,659,662,665,668,671,674,677,680,683,685,688,691,694,697,700,702,705,708,711,713,716,719,722,724,727,730,733,735,738,741,744,746,748,751,753,756,759,762,764,767,770,772,775,778,780,783,786,789,792,795,798,801,804,807,809,812,815,818,821,823,825,828,831,834,836,839,842,845,848,850,852,855,858,861,864,867,869,871,874,877,880,882,884,887,890,892,895,897,899,902,904,906,909,911,913,915,918,921,923,925,927,930,933,935,938,941,943,946,948,950,953,956,959,961,963,966,969,971,974,977,980,982,984,987,990,993,995,997,999,1001,1003,1005,1008,1011,1013,1015,1017,1020,1022,1024,1027,1030,1032,1034,1037,1040,1042,1045,1048,1050,1053,1056,1058,1061,1063,1065,1067,1070,1072,1075,1078,1080,1083,1085,1088,1090,1092,1094,1096,1099,1101,1104,1107,1110,1112,1115,1118,1120,1122,1124,1127,1129,1132,1134,1136,1138,1140,1143,1145,1147,1149,1151,1154,1157,1159,1162,1165,1167,1169,1171,1174,1176,1179,1182,1184,1186,1188,1190,1193,1195,1197,1198,1200,1202,1205,1207,1209,1212,1215,1217,1219,1221,1224,1226,1229,1231,1234,1236,1238,1240,1242,1244,1246,1248,1251,1253,1256,1259,1261,1263,1266,1268,1270,1273,1275,1276,1279,1281,1283,1286,1288,1291,1294,1296,1298,1301,1304,1307,1310,1312,1315,1317,1319,1321,1324,1325,1328,1331,1334,1336,1339,1342,1345,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1387,1390,1393,1396,1398,1399,1402,1405,1408,1410,1412,1415,1417,1419,1422,1424,1427,1430,1432,1434,1437,1439,1441],{"date":220,"close":221},"2021-08-06",27.809999465942383,{"date":223,"close":224},"2021-08-13",30.979999542236328,{"date":226,"close":227},"2021-08-20",31.280000686645508,{"date":229,"close":230},"2021-08-27",30.530000686645508,{"date":232,"close":233},"2021-09-03",31.670000076293945,{"date":235,"close":236},"2021-09-10",30.6299991607666,{"date":238,"close":239},"2021-09-17",28.239999771118164,{"date":241,"close":242},"2021-09-24",29.829999923706055,{"date":244,"close":245},"2021-10-01",27.520000457763672,{"date":247,"close":248},"2021-10-08",28.670000076293945,{"date":250,"close":251},"2021-10-15",30.020000457763672,{"date":253,"close":254},"2021-10-22",30.639999389648438,{"date":256,"close":257},"2021-10-29",34.459999084472656,{"date":259,"close":260},"2021-11-05",37.599998474121094,{"date":262,"close":263},"2021-11-12",40.45000076293945,{"date":265,"close":266},"2021-11-19",42.20000076293945,{"date":268,"close":269},"2021-11-26",38.95000076293945,{"date":271,"close":272},"2021-12-03",36.220001220703125,{"date":274,"close":275},"2021-12-10",37.150001525878906,{"date":277,"close":278},"2021-12-17",33.72999954223633,{"date":280,"close":281},"2021-12-23",35.540000915527344,{"date":283,"close":284},"2021-12-31",37.58000183105469,{"date":286,"close":287},"2022-01-07",35,{"date":289,"close":290},"2022-01-14",32.220001220703125,{"date":292,"close":293},"2022-01-21",26.809999465942383,{"date":295,"close":296},"2022-01-28",25.09000015258789,{"date":298,"close":299},"2022-02-04",24.8700008392334,{"date":301,"close":302},"2022-02-11",27.690000534057617,{"date":304,"close":305},"2022-02-18",26.149999618530273,{"date":307,"close":308},"2022-02-25",24.760000228881836,{"date":310,"close":311},"2022-03-04",21.59000015258789,{"date":313,"close":314},"2022-03-11",20.65999984741211,{"date":316,"close":317},"2022-03-18",23.719999313354492,{"date":319,"close":320},"2022-03-25",21.90999984741211,{"date":322,"close":323},"2022-04-01",20.290000915527344,{"date":325,"close":326},"2022-04-08",18.09000015258789,{"date":328,"close":329},"2022-04-14",17.31999969482422,{"date":331,"close":332},"2022-04-22",15.770000457763672,{"date":334,"close":335},"2022-04-29",15.079999923706055,{"date":337,"close":338},"2022-05-06",12.359999656677246,{"date":340,"close":341},"2022-05-13",11.649999618530273,{"date":343,"close":344},"2022-05-20",11.729999542236328,{"date":346,"close":347},"2022-05-27",12.720000267028809,{"date":349,"close":350},"2022-06-03",12.680000305175781,{"date":352,"close":353},"2022-06-10",9.550000190734863,{"date":355,"close":356},"2022-06-17",7,{"date":358,"close":359},"2022-06-24",7.420000076293945,{"date":361,"close":362},"2022-07-01",6.989999771118164,{"date":364,"close":365},"2022-07-08",6.769999980926514,{"date":367,"close":368},"2022-07-15",5.829999923706055,{"date":370,"close":371},"2022-07-22",6.800000190734863,{"date":373,"close":374},"2022-07-29",5.110000133514404,{"date":376,"close":377},"2022-08-05",5.179999828338623,{"date":379,"close":380},"2022-08-12",6.400000095367432,{"date":382,"close":383},"2022-08-19",5.96999979019165,{"date":385,"close":386},"2022-08-26",5.699999809265137,{"date":388,"close":389},"2022-09-02",4.940000057220459,{"date":391,"close":392},"2022-09-09",5.230000019073486,{"date":394,"close":395},"2022-09-16",4.630000114440918,{"date":397,"close":398},"2022-09-23",3.880000114440918,{"date":400,"close":401},"2022-09-30",3.4200000762939453,{"date":403,"close":404},"2022-10-07",3.240000009536743,{"date":406,"close":407},"2022-10-14",2.9100000858306885,{"date":409,"close":410},"2022-10-21",3.5,{"date":412,"close":413},"2022-10-28",3.7799999713897705,{"date":415,"close":392},"2022-11-04",{"date":417,"close":418},"2022-11-11",6,{"date":420,"close":421},"2022-11-18",5.269999980926514,{"date":423,"close":424},"2022-11-25",5.639999866485596,{"date":426,"close":427},"2022-12-02",5.730000019073486,{"date":429,"close":430},"2022-12-09",5.349999904632568,{"date":432,"close":433},"2022-12-16",5.389999866485596,{"date":435,"close":436},"2022-12-23",5.360000133514404,{"date":438,"close":439},"2022-12-30",5.769999980926514,{"date":441,"close":442},"2023-01-06",6.130000114440918,{"date":444,"close":445},"2023-01-13",6.710000038146973,{"date":447,"close":448},"2023-01-20",6.539999961853027,{"date":450,"close":451},"2023-01-27",7.630000114440918,{"date":453,"close":454},"2023-02-03",7.829999923706055,{"date":456,"close":457},"2023-02-10",7.039999961853027,{"date":459,"close":460},"2023-02-17",7.360000133514404,{"date":462,"close":463},"2023-02-24",6.079999923706055,{"date":465,"close":466},"2023-03-03",6.360000133514404,{"date":468,"close":469},"2023-03-10",4.920000076293945,{"date":471,"close":472},"2023-03-17",5.039999961853027,{"date":474,"close":475},"2023-03-24",5.170000076293945,{"date":477,"close":478},"2023-03-31",5.21999979019165,{"date":480,"close":472},"2023-04-06",{"date":482,"close":483},"2023-04-14",4.570000171661377,{"date":485,"close":486},"2023-04-21",4.400000095367432,{"date":488,"close":489},"2023-04-28",4.079999923706055,{"date":491,"close":492},"2023-05-05",2.940000057220459,{"date":494,"close":495},"2023-05-12",3.369999885559082,{"date":497,"close":498},"2023-05-19",3.4100000858306885,{"date":500,"close":501},"2023-05-26",3.3499999046325684,{"date":503,"close":504},"2023-06-02",3.4600000381469727,{"date":506,"close":507},"2023-06-09",4.340000152587891,{"date":509,"close":510},"2023-06-16",4.28000020980835,{"date":512,"close":513},"2023-06-23",4.059999942779541,{"date":515,"close":516},"2023-06-30",4.519999980926514,{"date":518,"close":519},"2023-07-07",4.349999904632568,{"date":521,"close":522},"2023-07-14",4.559999942779541,{"date":524,"close":525},"2023-07-21",5.099999904632568,{"date":527,"close":528},"2023-07-28",6.099999904632568,{"date":530,"close":531},"2023-08-04",6.679999828338623,{"date":533,"close":534},"2023-08-11",5.409999847412109,{"date":536,"close":537},"2023-08-18",5.300000190734863,{"date":539,"close":540},"2023-08-25",5.659999847412109,{"date":542,"close":543},"2023-09-01",6.21999979019165,{"date":545,"close":546},"2023-09-08",5.800000190734863,{"date":548,"close":549},"2023-09-15",5.679999828338623,{"date":551,"close":436},"2023-09-22",{"date":553,"close":554},"2023-09-29",5.440000057220459,{"date":556,"close":557},"2023-10-06",4.929999828338623,{"date":559,"close":560},"2023-10-13",4.429999828338623,{"date":562,"close":563},"2023-10-20",3.569999933242798,{"date":565,"close":498},"2023-10-27",{"date":567,"close":568},"2023-11-03",2.9200000762939453,{"date":570,"close":568},"2023-11-10",{"date":572,"close":573},"2023-11-17",3.9200000762939453,{"date":575,"close":576},"2023-11-24",4.03000020980835,{"date":578,"close":510},"2023-12-01",{"date":580,"close":581},"2023-12-08",4.71999979019165,{"date":583,"close":584},"2023-12-15",5.050000190734863,{"date":586,"close":424},"2023-12-22",{"date":588,"close":589},"2023-12-29",5.820000171661377,{"date":591,"close":592},"2024-01-05",5.159999847412109,{"date":594,"close":595},"2024-01-12",4.78000020980835,{"date":597,"close":598},"2024-01-19",4.610000133514404,{"date":600,"close":601},"2024-01-26",4.730000019073486,{"date":603,"close":604},"2024-02-02",4.119999885559082,{"date":606,"close":607},"2024-02-09",4.659999847412109,{"date":609,"close":610},"2024-02-16",4.670000076293945,{"date":612,"close":613},"2024-02-23",4.75,{"date":615,"close":616},"2024-03-01",4.690000057220459,{"date":618,"close":522},"2024-03-08",{"date":620,"close":621},"2024-03-15",7.510000228881836,{"date":623,"close":624},"2024-03-22",7.570000171661377,{"date":626,"close":627},"2024-03-28",7.869999885559082,{"date":629,"close":630},"2024-04-05",7.690000057220459,{"date":632,"close":633},"2024-04-12",7.389999866485596,{"date":635,"close":636},"2024-04-19",7.190000057220459,{"date":638,"close":639},"2024-04-26",7.429999828338623,{"date":641,"close":642},"2024-05-03",6.730000019073486,{"date":644,"close":645},"2024-05-10",6.699999809265137,{"date":647,"close":648},"2024-05-17",6.650000095367432,{"date":650,"close":651},"2024-05-24",6.46999979019165,{"date":653,"close":654},"2024-05-31",6.239999771118164,{"date":656,"close":427},"2024-06-07",{"date":658,"close":439},"2024-06-14",{"date":660,"close":661},"2024-06-21",6.179999828338623,{"date":663,"close":664},"2024-06-28",6.429999828338623,{"date":666,"close":667},"2024-07-05",6.139999866485596,{"date":669,"close":670},"2024-07-12",7.25,{"date":672,"close":673},"2024-07-19",7.130000114440918,{"date":675,"close":676},"2024-07-26",7.380000114440918,{"date":678,"close":679},"2024-08-02",7.760000228881836,{"date":681,"close":682},"2024-08-09",7.550000190734863,{"date":684,"close":673},"2024-08-16",{"date":686,"close":687},"2024-08-23",7.46999979019165,{"date":689,"close":690},"2024-08-30",7.090000152587891,{"date":692,"close":693},"2024-09-06",6.329999923706055,{"date":695,"close":696},"2024-09-13",6.340000152587891,{"date":698,"close":699},"2024-09-20",6.369999885559082,{"date":701,"close":664},"2024-09-27",{"date":703,"close":704},"2024-10-04",6.070000171661377,{"date":706,"close":707},"2024-10-11",6.199999809265137,{"date":709,"close":710},"2024-10-18",6.090000152587891,{"date":712,"close":546},"2024-10-25",{"date":714,"close":715},"2024-11-01",6.110000133514404,{"date":717,"close":718},"2024-11-08",7.010000228881836,{"date":720,"close":721},"2024-11-15",6.630000114440918,{"date":723,"close":687},"2024-11-22",{"date":725,"close":726},"2024-11-29",7.789999961853027,{"date":728,"close":729},"2024-12-06",7.820000171661377,{"date":731,"close":732},"2024-12-13",7.699999809265137,{"date":734,"close":673},"2024-12-20",{"date":736,"close":737},"2024-12-27",6.949999809265137,{"date":739,"close":740},"2025-01-03",6.940000057220459,{"date":742,"close":743},"2025-01-10",6.25,{"date":745,"close":699},"2025-01-17",{"date":747,"close":710},"2025-01-24",{"date":749,"close":750},"2025-01-31",7.320000171661377,{"date":752,"close":682},"2025-02-07",{"date":754,"close":755},"2025-02-14",7.650000095367432,{"date":757,"close":758},"2025-02-21",7.059999942779541,{"date":760,"close":761},"2025-02-28",6.690000057220459,{"date":763,"close":707},"2025-03-07",{"date":765,"close":766},"2025-03-14",5.989999771118164,{"date":768,"close":769},"2025-03-21",5.650000095367432,{"date":771,"close":433},"2025-03-28",{"date":773,"close":774},"2025-04-04",4.050000190734863,{"date":776,"close":777},"2025-04-11",3.75,{"date":779,"close":410},"2025-04-17",{"date":781,"close":782},"2025-04-25",4.159999847412109,{"date":784,"close":785},"2025-05-02",4.420000076293945,{"date":787,"close":788},"2025-05-09",3.390000104904175,{"date":790,"close":791},"2025-05-16",3.700000047683716,{"date":793,"close":794},"2025-05-23",3.380000114440918,{"date":796,"close":797},"2025-05-30",3.3299999237060547,{"date":799,"close":800},"2025-06-06",3.640000104904175,{"date":802,"close":803},"2025-06-13",3.4800000190734863,{"date":805,"close":806},"2025-06-20",3.490000009536743,{"date":808,"close":563},"2025-06-27",{"date":810,"close":811},"2025-07-03",3.7200000286102295,{"date":813,"close":814},"2025-07-11",3.7100000381469727,{"date":816,"close":817},"2025-07-18",3.5399999618530273,{"date":819,"close":820},"2025-07-25",3.859999895095825,{"date":822,"close":573},"2025-07-28",{"date":824,"close":398},"2025-07-29",{"date":826,"close":827},"2025-07-30",4,{"date":829,"close":830},"2025-07-31",3.6500000953674316,{"date":832,"close":833},"2025-08-01",3.4700000286102295,{"date":835,"close":817},"2025-08-04",{"date":837,"close":838},"2025-08-05",4.230000019073486,{"date":840,"close":841},"2025-08-06",4.309999942779541,{"date":843,"close":844},"2025-08-07",3.9800000190734863,{"date":846,"close":847},"2025-08-08",3.950000047683716,{"date":849,"close":576},"2025-08-11",{"date":851,"close":507},"2025-08-12",{"date":853,"close":854},"2025-08-13",4.46999979019165,{"date":856,"close":857},"2025-08-14",4.269999980926514,{"date":859,"close":860},"2025-08-15",4.239999771118164,{"date":862,"close":863},"2025-08-18",4.329999923706055,{"date":865,"close":866},"2025-08-19",4.449999809265137,{"date":868,"close":486},"2025-08-20",{"date":870,"close":841},"2025-08-21",{"date":872,"close":873},"2025-08-22",4.489999771118164,{"date":875,"close":876},"2025-08-25",4.829999923706055,{"date":878,"close":879},"2025-08-26",5.570000171661377,{"date":881,"close":433},"2025-08-27",{"date":883,"close":592},"2025-08-28",{"date":885,"close":886},"2025-08-29",5.28000020980835,{"date":888,"close":889},"2025-09-02",4.980000019073486,{"date":891,"close":595},"2025-09-03",{"date":893,"close":894},"2025-09-04",4.949999809265137,{"date":896,"close":592},"2025-09-05",{"date":898,"close":557},"2025-09-08",{"date":900,"close":901},"2025-09-09",4.840000152587891,{"date":903,"close":876},"2025-09-10",{"date":905,"close":557},"2025-09-11",{"date":907,"close":908},"2025-09-12",4.679999828338623,{"date":910,"close":598},"2025-09-15",{"date":912,"close":908},"2025-09-16",{"date":914,"close":908},"2025-09-17",{"date":916,"close":917},"2025-09-18",5.190000057220459,{"date":919,"close":920},"2025-09-19",5.059999942779541,{"date":922,"close":430},"2025-09-22",{"date":924,"close":478},"2025-09-23",{"date":926,"close":917},"2025-09-24",{"date":928,"close":929},"2025-09-25",5.119999885559082,{"date":931,"close":932},"2025-09-26",5.289999961853027,{"date":934,"close":886},"2025-09-29",{"date":936,"close":937},"2025-09-30",5.619999885559082,{"date":939,"close":940},"2025-10-01",5.559999942779541,{"date":942,"close":424},"2025-10-02",{"date":944,"close":945},"2025-10-03",5.840000152587891,{"date":947,"close":386},"2025-10-06",{"date":949,"close":386},"2025-10-07",{"date":951,"close":952},"2025-10-08",5.78000020980835,{"date":954,"close":955},"2025-10-09",5.420000076293945,{"date":957,"close":958},"2025-10-10",5.019999980926514,{"date":960,"close":525},"2025-10-13",{"date":962,"close":940},"2025-10-14",{"date":964,"close":965},"2025-10-15",5.539999961853027,{"date":967,"close":968},"2025-10-16",5.519999980926514,{"date":970,"close":929},"2025-10-17",{"date":972,"close":973},"2025-10-20",5.5,{"date":975,"close":976},"2025-10-21",5.25,{"date":978,"close":979},"2025-10-22",5.139999866485596,{"date":981,"close":534},"2025-10-23",{"date":983,"close":973},"2025-10-24",{"date":985,"close":986},"2025-10-27",5.510000228881836,{"date":988,"close":989},"2025-10-28",5.550000190734863,{"date":991,"close":992},"2025-10-29",5.579999923706055,{"date":994,"close":395},"2025-10-30",{"date":996,"close":537},"2025-10-31",{"date":998,"close":929},"2025-11-03",{"date":1000,"close":886},"2025-11-04",{"date":1002,"close":537},"2025-11-05",{"date":1004,"close":389},"2025-11-06",{"date":1006,"close":1007},"2025-11-07",4.960000038146973,{"date":1009,"close":1010},"2025-11-10",5,{"date":1012,"close":525},"2025-11-11",{"date":1014,"close":392},"2025-11-12",{"date":1016,"close":377},"2025-11-13",{"date":1018,"close":1019},"2025-11-14",4.849999904632568,{"date":1021,"close":616},"2025-11-17",{"date":1023,"close":873},"2025-11-18",{"date":1025,"close":1026},"2025-11-19",4.440000057220459,{"date":1028,"close":1029},"2025-11-20",4.289999961853027,{"date":1031,"close":516},"2025-11-21",{"date":1033,"close":516},"2025-11-24",{"date":1035,"close":1036},"2025-11-25",4.769999980926514,{"date":1038,"close":1039},"2025-11-26",4.869999885559082,{"date":1041,"close":389},"2025-11-28",{"date":1043,"close":1044},"2025-12-01",4.900000095367432,{"date":1046,"close":1047},"2025-12-02",4.880000114440918,{"date":1049,"close":920},"2025-12-03",{"date":1051,"close":1052},"2025-12-04",5.010000228881836,{"date":1054,"close":1055},"2025-12-05",5.150000095367432,{"date":1057,"close":1055},"2025-12-08",{"date":1059,"close":1060},"2025-12-09",5.309999942779541,{"date":1062,"close":992},"2025-12-10",{"date":1064,"close":427},"2025-12-11",{"date":1066,"close":989},"2025-12-12",{"date":1068,"close":1069},"2025-12-15",5.449999809265137,{"date":1071,"close":534},"2025-12-16",{"date":1073,"close":1074},"2025-12-17",5.329999923706055,{"date":1076,"close":1077},"2025-12-18",5.590000152587891,{"date":1079,"close":554},"2025-12-19",{"date":1081,"close":1082},"2025-12-22",5.599999904632568,{"date":1084,"close":386},"2025-12-23",{"date":1086,"close":1087},"2025-12-24",5.789999961853027,{"date":1089,"close":439},"2025-12-26",{"date":1091,"close":439},"2025-12-29",{"date":1093,"close":986},"2025-12-30",{"date":1095,"close":534},"2025-12-31",{"date":1097,"close":1098},"2026-01-02",5.53000020980835,{"date":1100,"close":769},"2026-01-05",{"date":1102,"close":1103},"2026-01-06",5.880000114440918,{"date":1105,"close":1106},"2026-01-07",5.710000038146973,{"date":1108,"close":1109},"2026-01-08",5.929999828338623,{"date":1111,"close":704},"2026-01-09",{"date":1113,"close":1114},"2026-01-12",5.960000038146973,{"date":1116,"close":1117},"2026-01-13",5.860000133514404,{"date":1119,"close":1087},"2026-01-14",{"date":1121,"close":945},"2026-01-15",{"date":1123,"close":540},"2026-01-16",{"date":1125,"close":1126},"2026-01-20",5.400000095367432,{"date":1128,"close":879},"2026-01-21",{"date":1130,"close":1131},"2026-01-22",5.630000114440918,{"date":1133,"close":1069},"2026-01-23",{"date":1135,"close":955},"2026-01-26",{"date":1137,"close":392},"2026-01-27",{"date":1139,"close":377},"2026-01-28",{"date":1141,"close":1142},"2026-01-29",5.210000038146973,{"date":1144,"close":472},"2026-01-30",{"date":1146,"close":1052},"2026-02-02",{"date":1148,"close":584},"2026-02-03",{"date":1150,"close":592},"2026-02-04",{"date":1152,"close":1153},"2026-02-05",4.909999847412109,{"date":1155,"close":1156},"2026-02-06",5.75,{"date":1158,"close":667},"2026-02-09",{"date":1160,"close":1161},"2026-02-10",5.889999866485596,{"date":1163,"close":1164},"2026-02-11",5.849999904632568,{"date":1166,"close":1109},"2026-02-12",{"date":1168,"close":383},"2026-02-13",{"date":1170,"close":769},"2026-02-17",{"date":1172,"close":1173},"2026-02-18",5.739999771118164,{"date":1175,"close":540},"2026-02-19",{"date":1177,"close":1178},"2026-02-20",5.489999771118164,{"date":1180,"close":1181},"2026-02-23",5.260000228881836,{"date":1183,"close":475},"2026-02-24",{"date":1185,"close":436},"2026-02-25",{"date":1187,"close":932},"2026-02-26",{"date":1189,"close":929},"2026-02-27",{"date":1191,"close":1192},"2026-03-02",5.090000152587891,{"date":1194,"close":472},"2026-03-03",{"date":1196,"close":932},"2026-03-04",{"date":123,"close":860},{"date":1199,"close":820},"2026-03-06",{"date":1201,"close":413},"2026-03-09",{"date":1203,"close":1204},"2026-03-10",3.8299999237060547,{"date":1206,"close":777},"2026-03-11",{"date":1208,"close":404},"2026-03-12",{"date":1210,"close":1211},"2026-03-13",3.430000066757202,{"date":1213,"close":1214},"2026-03-16",3.450000047683716,{"date":1216,"close":803},"2026-03-17",{"date":1218,"close":833},"2026-03-18",{"date":1220,"close":401},"2026-03-19",{"date":1222,"close":1223},"2026-03-20",3.2699999809265137,{"date":1225,"close":410},"2026-03-23",{"date":1227,"close":1228},"2026-03-24",3.5799999237060547,{"date":1230,"close":791},"2026-03-25",{"date":1232,"close":1233},"2026-03-26",3.680000066757202,{"date":1235,"close":817},"2026-03-27",{"date":1237,"close":1214},"2026-03-30",{"date":1239,"close":563},"2026-03-31",{"date":106,"close":1241},3.619999885559082,{"date":1243,"close":1228},"2026-04-02",{"date":1245,"close":817},"2026-04-06",{"date":1247,"close":833},"2026-04-07",{"date":1249,"close":1250},"2026-04-08",3.740000009536743,{"date":1252,"close":1204},"2026-04-09",{"date":1254,"close":1255},"2026-04-10",3.7899999618530273,{"date":1257,"close":1258},"2026-04-13",3.6700000762939453,{"date":1260,"close":1255},"2026-04-14",{"date":1262,"close":820},"2026-04-15",{"date":1264,"close":1265},"2026-04-16",3.819999933242798,{"date":1267,"close":604},"2026-04-17",{"date":1269,"close":860},"2026-04-20",{"date":1271,"close":1272},"2026-04-21",4.179999828338623,{"date":1274,"close":513},"2026-04-22",{"date":174,"close":827},{"date":1277,"close":1278},"2026-04-24",4.210000038146973,{"date":1280,"close":604},"2026-04-27",{"date":1282,"close":604},"2026-04-28",{"date":1284,"close":1285},"2026-04-29",3.940000057220459,{"date":1287,"close":1192},"2026-04-30",{"date":1289,"close":1290},"2026-05-01",5.610000133514404,{"date":1292,"close":1293},"2026-05-04",5.909999847412109,{"date":1295,"close":1293},"2026-05-05",{"date":1297,"close":743},"2026-05-06",{"date":1299,"close":1300},"2026-05-07",6.380000114440918,{"date":1302,"close":1303},"2026-05-08",6.510000228881836,{"date":1305,"close":1306},"2026-05-11",6.320000171661377,{"date":1308,"close":1309},"2026-05-12",6.300000190734863,{"date":1311,"close":1309},"2026-05-13",{"date":1313,"close":1314},"2026-05-14",6.150000095367432,{"date":1316,"close":1156},"2026-05-15",{"date":1318,"close":540},"2026-05-18",{"date":1320,"close":879},"2026-05-19",{"date":1322,"close":1323},"2026-05-20",6.039999961853027,{"date":67,"close":661},{"date":1326,"close":1327},"2026-05-22",6.28000020980835,{"date":1329,"close":1330},"2026-05-26",6.659999847412109,{"date":1332,"close":1333},"2026-05-27",6.909999847412109,{"date":1335,"close":718},"2026-05-28",{"date":1337,"close":1338},"2026-05-29",6.900000095367432,{"date":1340,"close":1341},"2026-06-01",6.889999866485596,{"date":1343,"close":1344},"2026-06-02",7.119999885559082,{"date":1346,"close":737},"2026-06-03",{"date":1348,"close":1349},"2026-06-04",6.880000114440918,{"date":1351,"close":1352},"2026-06-05",6.789999961853027,{"date":1354,"close":1355},"2026-06-08",6.829999923706055,{"date":1357,"close":740},"2026-06-09",{"date":1359,"close":1360},"2026-06-10",6.71999979019165,{"date":1362,"close":1363},"2026-06-11",7.139999866485596,{"date":1365,"close":1366},"2026-06-12",7.300000190734863,{"date":1368,"close":1369},"2026-06-15",7.599999904632568,{"date":1371,"close":1372},"2026-06-16",7.460000038146973,{"date":1374,"close":1375},"2026-06-17",7.21999979019165,{"date":1377,"close":1378},"2026-06-18",7.340000152587891,{"date":1380,"close":1381},"2026-06-22",7.269999980926514,{"date":1383,"close":1375},"2026-06-23",{"date":1385,"close":1386},"2026-06-24",7.639999866485596,{"date":1388,"close":1389},"2026-06-25",7.239999771118164,{"date":1391,"close":1392},"2026-06-26",7.309999942779541,{"date":1394,"close":1395},"2026-06-29",7.170000076293945,{"date":1397,"close":1392},"2026-06-30",{"date":46,"close":1333},{"date":1400,"close":1401},"2026-07-02",6.550000190734863,{"date":1403,"close":1404},"2026-07-06",6.610000133514404,{"date":1406,"close":1407},"2026-07-07",6.480000019073486,{"date":1409,"close":661},"2026-07-08",{"date":1411,"close":1407},"2026-07-09",{"date":1413,"close":1414},"2026-07-10",6.840000152587891,{"date":1416,"close":737},"2026-07-13",{"date":1418,"close":1333},"2026-07-14",{"date":1420,"close":1421},"2026-07-15",6.980000019073486,{"date":1423,"close":1338},"2026-07-16",{"date":1425,"close":1426},"2026-07-17",6.809999942779541,{"date":1428,"close":1429},"2026-07-20",6.559999942779541,{"date":1431,"close":365},"2026-07-21",{"date":1433,"close":718},"2026-07-22",{"date":1435,"close":1436},"2026-07-23",6.309999942779541,{"date":1438,"close":761},"2026-07-27",{"date":1440,"close":664},"2026-07-28",{"date":172,"close":945},{"count":176,"fetchedAt":1443,"source":167},"2026-07-31T09:15:21.257Z",1785489321125]