[{"data":1,"prerenderedAt":1586},["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-PZZA":25,"$fbS-wuHvJCEW6JzL03tdLDVXDFi2c3eruprYrBu-N8-o":26,"ticker-mcap-PZZA":183,"ticker-profile-PZZA":193,"ticker-earnings-PZZA":207,"ticker-congress-PZZA":211},{"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":179},{"identity":28,"transactions":33,"sectorSlug":159,"relatedTickers":160},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"901491","PAPA JOHNS INTERNATIONAL INC","Retail Trade","PZZA",[34,50,63,68,73,80,87,94,101,105,112,117,122,127,132,136,142,151],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-09T00:00:00.000Z","0001225208-26-005891-0","4","Oyler Caroline Miller","Chief Administrative Officer","D",31.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732489\u002F000122520826005891\u002F0001225208-26-005891-index.htm",251,64750,8011.92,"F","2026-06-05","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"2026-06-01T00:00:00.000Z","0001225208-26-005674-0","KOELLNER LAURETTE T","",34.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182054\u002F000122520826005674\u002F0001225208-26-005674-index.htm",274,30916.7022,9373.54,"A","2026-05-29","Stock award",{"cik":29,"filedAt":51,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001225208-26-005674-1",54.6823,30971.3845,1870.681483,{"cik":29,"filedAt":51,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":71,"shares":57,"sharesOwnedAfter":72,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001225208-26-005676-0","Medina Sonya E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653929\u002F000122520826005676\u002F0001225208-26-005676-index.htm",24174,{"cik":29,"filedAt":51,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001225208-26-005677-0","MILLER JOHN C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187143\u002F000122520826005677\u002F0001225208-26-005677-index.htm",159,12130,5439.39,{"cik":29,"filedAt":51,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001225208-26-005671-0","Coleman Christopher L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560839\u002F000122520826005671\u002F0001225208-26-005671-index.htm",378,49186,12931.380000000001,{"cik":29,"filedAt":51,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001225208-26-005673-0","Gibbs Stephen L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1358692\u002F000122520826005673\u002F0001225208-26-005673-index.htm",156,11897,5336.76,{"cik":29,"filedAt":51,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001225208-26-005675-0","Mangan Jocelyn C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1771082\u002F000122520826005675\u002F0001225208-26-005675-index.htm",271,20730,9270.91,{"cik":29,"filedAt":51,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":104,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001225208-26-005672-0","Garratt John W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646121\u002F000122520826005672\u002F0001225208-26-005672-index.htm",{"cik":29,"filedAt":106,"filingId":107,"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":75,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":60,"transactionDate":111,"intentLabel":62,"signalQuality":49},"2026-05-13T13:08:47.000Z","0001225208-26-005192-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187143\u002F000122520826005192\u002F0001225208-26-005192-index.htm",4494,11971,"2026-05-11",{"cik":29,"filedAt":113,"filingId":114,"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":70,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":109,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":60,"transactionDate":111,"intentLabel":62,"signalQuality":49},"2026-05-13T13:08:45.000Z","0001225208-26-005191-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653929\u002F000122520826005191\u002F0001225208-26-005191-index.htm",23900,{"cik":29,"filedAt":118,"filingId":119,"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":96,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":109,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":60,"transactionDate":111,"intentLabel":62,"signalQuality":49},"2026-05-13T13:08:44.000Z","0001225208-26-005190-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1771082\u002F000122520826005190\u002F0001225208-26-005190-index.htm",20459,{"cik":29,"filedAt":123,"filingId":124,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":109,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":60,"transactionDate":111,"intentLabel":62,"signalQuality":49},"2026-05-13T13:08:43.000Z","0001225208-26-005189-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182054\u002F000122520826005189\u002F0001225208-26-005189-index.htm",30642.7022,{"cik":29,"filedAt":128,"filingId":129,"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":89,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":109,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":60,"transactionDate":111,"intentLabel":62,"signalQuality":49},"2026-05-13T13:08:41.000Z","0001225208-26-005188-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1358692\u002F000122520826005188\u002F0001225208-26-005188-index.htm",11741,{"cik":29,"filedAt":133,"filingId":134,"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":103,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":109,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":60,"transactionDate":111,"intentLabel":62,"signalQuality":49},"2026-05-13T13:08:40.000Z","0001225208-26-005187-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646121\u002F000122520826005187\u002F0001225208-26-005187-index.htm",{"cik":29,"filedAt":137,"filingId":138,"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":82,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":60,"transactionDate":111,"intentLabel":62,"signalQuality":49},"2026-05-13T13:08:38.000Z","0001225208-26-005186-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560839\u002F000122520826005186\u002F0001225208-26-005186-index.htm",7041,48808,{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":150,"intentLabel":48,"signalQuality":49},"2026-03-26T00:00:00.000Z","0001225208-26-004024-0",33.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732489\u002F000122520826004024\u002F0001225208-26-004024-index.htm",714,65001,23647.679999999997,"2026-03-25",{"cik":29,"filedAt":143,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":150,"intentLabel":48,"signalQuality":49},"0001225208-26-004025-0","Thanawala Ravi","CFO & President, North America","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1986770\u002F000122520826004025\u002F0001225208-26-004025-index.htm",1816,87306,60145.92,"retail-trade",[161,164,167,170,173,176],{"ticker":162,"issuerName":163},"CVNA","CARVANA CO.",{"ticker":165,"issuerName":166},"W","Wayfair Inc.",{"ticker":168,"issuerName":169},"KSS","KOHLS Corp",{"ticker":171,"issuerName":172},"WMT","Walmart Inc.",{"ticker":174,"issuerName":175},"GAP","GAP INC",{"ticker":177,"issuerName":178},"WSM","WILLIAMS SONOMA INC",{"count":180,"fetchedAt":181,"source":182},18,"2026-08-01T06:07:34.734Z","sqlite",{"data":184,"meta":190},{"value":185,"quality":186,"closeDate":187,"ageDays":188,"sharesAsOf":189},994627868.1586533,"fresh","2026-07-30",2,"2026-05-01",{"count":191,"fetchedAt":192,"source":182},1,"2026-08-01T06:07:34.736Z",{"data":194,"meta":206},{"ticker":32,"ceo":195,"industry":196,"fullTimeEmployees":197,"ipoDate":198,"country":199,"state":200,"city":201,"website":202,"exchangeShort":25,"marketCap":25,"beta":203,"range52w":204,"fetchedAt":205},"Todd Allan Penegor","Restaurants",11400,"1993-06-08","US","KY","Louisville","https:\u002F\u002Fwww.papajohns.com",1.106,"29.55-55.74","2026-07-12T02:01:12.027Z",{"count":191,"fetchedAt":192,"source":182},{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":191,"fetchedAt":192,"source":182},{"data":212,"meta":1584},{"congressTrades":213,"insiderTrades":214,"priceHistory":233,"ticker":32},[],[215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":71,"shares":57,"sharesOwnedAfter":72,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":104,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":106,"filingId":107,"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":75,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":60,"transactionDate":111},{"cik":29,"filedAt":113,"filingId":114,"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":70,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":109,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":60,"transactionDate":111},{"cik":29,"filedAt":118,"filingId":119,"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":96,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":109,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":60,"transactionDate":111},{"cik":29,"filedAt":123,"filingId":124,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":109,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":60,"transactionDate":111},{"cik":29,"filedAt":128,"filingId":129,"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":89,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":109,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":60,"transactionDate":111},{"cik":29,"filedAt":133,"filingId":134,"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":103,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":109,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":60,"transactionDate":111},{"cik":29,"filedAt":137,"filingId":138,"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":82,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":60,"transactionDate":111},{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":150},{"cik":29,"filedAt":143,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":150},[234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,930,932,934,937,940,943,946,949,952,955,957,960,963,966,969,972,975,978,980,983,986,988,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1386,1389,1391,1393,1396,1399,1402,1405,1408,1411,1414,1416,1418,1421,1424,1427,1430,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1461,1464,1467,1469,1472,1475,1478,1481,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1522,1525,1528,1531,1534,1537,1540,1542,1545,1548,1551,1554,1557,1559,1562,1564,1567,1570,1573,1576,1579,1582],{"date":235,"close":236},"2021-08-06",119.87000274658203,{"date":238,"close":239},"2021-08-13",127.61000061035156,{"date":241,"close":242},"2021-08-20",122.75,{"date":244,"close":245},"2021-08-27",125.0199966430664,{"date":247,"close":248},"2021-09-03",130.4499969482422,{"date":250,"close":251},"2021-09-10",129.39999389648438,{"date":253,"close":254},"2021-09-17",129.1199951171875,{"date":256,"close":257},"2021-09-24",129.72000122070312,{"date":259,"close":260},"2021-10-01",127.97000122070312,{"date":262,"close":263},"2021-10-08",124.55000305175781,{"date":265,"close":266},"2021-10-15",122.38999938964844,{"date":268,"close":269},"2021-10-22",121.27999877929688,{"date":271,"close":272},"2021-10-29",124.08000183105469,{"date":274,"close":275},"2021-11-05",132.2899932861328,{"date":277,"close":278},"2021-11-12",130.1300048828125,{"date":280,"close":281},"2021-11-19",133.05999755859375,{"date":283,"close":284},"2021-11-26",128.83999633789062,{"date":286,"close":287},"2021-12-03",124.29000091552734,{"date":289,"close":290},"2021-12-10",128.33999633789062,{"date":292,"close":293},"2021-12-17",131.10000610351562,{"date":295,"close":296},"2021-12-23",132.60000610351562,{"date":298,"close":299},"2021-12-31",133.47000122070312,{"date":301,"close":302},"2022-01-07",127.66999816894531,{"date":304,"close":305},"2022-01-14",118.1500015258789,{"date":307,"close":308},"2022-01-21",114.37999725341797,{"date":310,"close":311},"2022-01-28",122.80999755859375,{"date":313,"close":314},"2022-02-04",121.19999694824219,{"date":316,"close":317},"2022-02-11",115.88999938964844,{"date":319,"close":320},"2022-02-18",114.2699966430664,{"date":322,"close":323},"2022-02-25",107.12999725341797,{"date":325,"close":326},"2022-03-04",102.31999969482422,{"date":328,"close":329},"2022-03-11",94.86000061035156,{"date":331,"close":332},"2022-03-18",103.30999755859375,{"date":334,"close":335},"2022-03-25",100.37000274658203,{"date":337,"close":338},"2022-04-01",106.80999755859375,{"date":340,"close":341},"2022-04-08",103.80000305175781,{"date":343,"close":344},"2022-04-14",101.11000061035156,{"date":346,"close":347},"2022-04-22",100.83999633789062,{"date":349,"close":350},"2022-04-29",91.05000305175781,{"date":352,"close":353},"2022-05-06",87.36000061035156,{"date":355,"close":356},"2022-05-13",81.66000366210938,{"date":358,"close":359},"2022-05-20",77,{"date":361,"close":362},"2022-05-27",88.01000213623047,{"date":364,"close":365},"2022-06-03",87.83000183105469,{"date":367,"close":368},"2022-06-10",83.4800033569336,{"date":370,"close":371},"2022-06-17",80.7300033569336,{"date":373,"close":374},"2022-06-24",83.62000274658203,{"date":376,"close":377},"2022-07-01",86.5999984741211,{"date":379,"close":380},"2022-07-08",86.69999694824219,{"date":382,"close":383},"2022-07-15",84.69999694824219,{"date":385,"close":386},"2022-07-22",86.20999908447266,{"date":388,"close":389},"2022-07-29",95.88999938964844,{"date":391,"close":392},"2022-08-05",91.94999694824219,{"date":394,"close":395},"2022-08-12",92.88999938964844,{"date":397,"close":398},"2022-08-19",88.30999755859375,{"date":400,"close":401},"2022-08-26",82.02999877929688,{"date":403,"close":404},"2022-09-02",79.2699966430664,{"date":406,"close":407},"2022-09-09",84.5,{"date":409,"close":410},"2022-09-16",79,{"date":412,"close":413},"2022-09-23",75.1500015258789,{"date":415,"close":416},"2022-09-30",70.01000213623047,{"date":418,"close":419},"2022-10-07",68.68000030517578,{"date":421,"close":422},"2022-10-14",68.30000305175781,{"date":424,"close":425},"2022-10-21",70.44999694824219,{"date":427,"close":428},"2022-10-28",72.30999755859375,{"date":430,"close":431},"2022-11-04",75.5199966430664,{"date":433,"close":434},"2022-11-11",87.20999908447266,{"date":436,"close":437},"2022-11-18",80.70999908447266,{"date":439,"close":440},"2022-11-25",83.31999969482422,{"date":442,"close":443},"2022-12-02",83.12000274658203,{"date":445,"close":446},"2022-12-09",85.0999984741211,{"date":448,"close":449},"2022-12-16",83.5,{"date":451,"close":452},"2022-12-23",83.95999908447266,{"date":454,"close":455},"2022-12-30",82.30999755859375,{"date":457,"close":458},"2023-01-06",83.41000366210938,{"date":460,"close":461},"2023-01-13",82.19000244140625,{"date":463,"close":464},"2023-01-20",80.38999938964844,{"date":466,"close":467},"2023-01-27",89.77999877929688,{"date":469,"close":470},"2023-02-03",93.18000030517578,{"date":472,"close":473},"2023-02-10",88.81999969482422,{"date":475,"close":476},"2023-02-17",94.88999938964844,{"date":478,"close":479},"2023-02-24",85.62999725341797,{"date":481,"close":482},"2023-03-03",84.73999786376953,{"date":484,"close":485},"2023-03-10",77.6500015258789,{"date":487,"close":488},"2023-03-17",80.01000213623047,{"date":490,"close":491},"2023-03-24",76.25,{"date":493,"close":494},"2023-03-31",74.93000030517578,{"date":496,"close":497},"2023-04-06",76.4800033569336,{"date":499,"close":500},"2023-04-14",77.05999755859375,{"date":502,"close":503},"2023-04-21",75.19000244140625,{"date":505,"close":506},"2023-04-28",74.79000091552734,{"date":508,"close":509},"2023-05-05",77.5999984741211,{"date":511,"close":512},"2023-05-12",76.66999816894531,{"date":514,"close":515},"2023-05-19",73.41999816894531,{"date":517,"close":518},"2023-05-26",70.97000122070312,{"date":520,"close":521},"2023-06-02",71.81999969482422,{"date":523,"close":524},"2023-06-09",70.62000274658203,{"date":526,"close":527},"2023-06-16",74.47000122070312,{"date":529,"close":530},"2023-06-23",70.87000274658203,{"date":532,"close":533},"2023-06-30",73.83000183105469,{"date":535,"close":536},"2023-07-07",75.98999786376953,{"date":538,"close":536},"2023-07-14",{"date":540,"close":541},"2023-07-21",80.55999755859375,{"date":543,"close":544},"2023-07-28",83.33000183105469,{"date":546,"close":547},"2023-08-04",81.12000274658203,{"date":549,"close":550},"2023-08-11",82.0999984741211,{"date":552,"close":553},"2023-08-18",76.2300033569336,{"date":555,"close":556},"2023-08-25",76.27999877929688,{"date":558,"close":559},"2023-09-01",77.1500015258789,{"date":561,"close":562},"2023-09-08",76.58999633789062,{"date":564,"close":565},"2023-09-15",76.87000274658203,{"date":567,"close":568},"2023-09-22",71.68000030517578,{"date":570,"close":571},"2023-09-29",68.22000122070312,{"date":573,"close":574},"2023-10-06",64.23999786376953,{"date":576,"close":577},"2023-10-13",65.55000305175781,{"date":579,"close":580},"2023-10-20",65.08000183105469,{"date":582,"close":583},"2023-10-27",65.19999694824219,{"date":585,"close":586},"2023-11-03",68,{"date":588,"close":589},"2023-11-10",64.44999694824219,{"date":591,"close":592},"2023-11-17",66.31999969482422,{"date":594,"close":595},"2023-11-24",67.44000244140625,{"date":597,"close":598},"2023-12-01",67.66000366210938,{"date":600,"close":601},"2023-12-08",70.13999938964844,{"date":603,"close":604},"2023-12-15",73.73999786376953,{"date":606,"close":607},"2023-12-22",75.38999938964844,{"date":609,"close":553},"2023-12-29",{"date":611,"close":612},"2024-01-05",69.41999816894531,{"date":614,"close":615},"2024-01-12",71.88999938964844,{"date":617,"close":618},"2024-01-19",74.97000122070312,{"date":620,"close":621},"2024-01-26",76.44000244140625,{"date":623,"close":624},"2024-02-02",74.05999755859375,{"date":626,"close":627},"2024-02-09",72.48999786376953,{"date":629,"close":630},"2024-02-16",73.02999877929688,{"date":632,"close":633},"2024-02-23",71.80999755859375,{"date":635,"close":636},"2024-03-01",69.94000244140625,{"date":638,"close":639},"2024-03-08",70.12000274658203,{"date":641,"close":642},"2024-03-15",69.61000061035156,{"date":644,"close":645},"2024-03-22",65.73999786376953,{"date":647,"close":648},"2024-03-28",66.5999984741211,{"date":650,"close":651},"2024-04-05",63.7400016784668,{"date":653,"close":654},"2024-04-12",61.779998779296875,{"date":656,"close":657},"2024-04-19",62.5,{"date":659,"close":660},"2024-04-26",63.099998474121094,{"date":662,"close":663},"2024-05-03",58.97999954223633,{"date":665,"close":666},"2024-05-10",53.31999969482422,{"date":668,"close":669},"2024-05-17",51.099998474121094,{"date":671,"close":672},"2024-05-24",47.619998931884766,{"date":674,"close":675},"2024-05-31",46.459999084472656,{"date":677,"close":678},"2024-06-07",47,{"date":680,"close":681},"2024-06-14",46.68000030517578,{"date":683,"close":684},"2024-06-21",47.209999084472656,{"date":686,"close":687},"2024-06-28",46.97999954223633,{"date":689,"close":690},"2024-07-05",43.650001525878906,{"date":692,"close":693},"2024-07-12",43.189998626708984,{"date":695,"close":696},"2024-07-19",41.400001525878906,{"date":698,"close":699},"2024-07-26",40.93000030517578,{"date":701,"close":702},"2024-08-02",42.470001220703125,{"date":704,"close":705},"2024-08-09",44.86000061035156,{"date":707,"close":708},"2024-08-16",46.2599983215332,{"date":710,"close":711},"2024-08-23",45.93000030517578,{"date":713,"close":714},"2024-08-30",47.369998931884766,{"date":716,"close":717},"2024-09-06",46.93000030517578,{"date":719,"close":720},"2024-09-13",49.599998474121094,{"date":722,"close":723},"2024-09-20",50.099998474121094,{"date":725,"close":726},"2024-09-27",52.939998626708984,{"date":728,"close":729},"2024-10-04",51.81999969482422,{"date":731,"close":732},"2024-10-11",50.529998779296875,{"date":734,"close":735},"2024-10-18",54.560001373291016,{"date":737,"close":738},"2024-10-25",51.02000045776367,{"date":740,"close":741},"2024-11-01",55.2599983215332,{"date":743,"close":744},"2024-11-08",55.09000015258789,{"date":746,"close":747},"2024-11-15",47.31999969482422,{"date":749,"close":750},"2024-11-22",49.91999816894531,{"date":752,"close":753},"2024-11-29",49.83000183105469,{"date":755,"close":756},"2024-12-06",48.75,{"date":758,"close":759},"2024-12-13",44.790000915527344,{"date":761,"close":762},"2024-12-20",38.90999984741211,{"date":764,"close":765},"2024-12-27",39.5099983215332,{"date":767,"close":768},"2025-01-03",43.09000015258789,{"date":770,"close":771},"2025-01-10",36.810001373291016,{"date":773,"close":774},"2025-01-17",36.0099983215332,{"date":776,"close":777},"2025-01-24",38.970001220703125,{"date":779,"close":780},"2025-01-31",39.56999969482422,{"date":782,"close":783},"2025-02-07",38.04999923706055,{"date":785,"close":786},"2025-02-14",49.040000915527344,{"date":788,"close":789},"2025-02-21",47.720001220703125,{"date":791,"close":792},"2025-02-28",45.349998474121094,{"date":794,"close":795},"2025-03-07",47.9900016784668,{"date":797,"close":798},"2025-03-14",43.36000061035156,{"date":800,"close":801},"2025-03-21",44.720001220703125,{"date":803,"close":804},"2025-03-28",39.84000015258789,{"date":806,"close":807},"2025-04-04",36.33000183105469,{"date":809,"close":810},"2025-04-11",31.8700008392334,{"date":812,"close":813},"2025-04-17",31.15999984741211,{"date":815,"close":816},"2025-04-25",33.47999954223633,{"date":818,"close":819},"2025-05-02",35.689998626708984,{"date":821,"close":822},"2025-05-09",38.27000045776367,{"date":824,"close":825},"2025-05-16",40.34000015258789,{"date":827,"close":828},"2025-05-23",42.25,{"date":830,"close":831},"2025-05-30",45.25,{"date":833,"close":834},"2025-06-06",49.90999984741211,{"date":836,"close":837},"2025-06-13",50.41999816894531,{"date":839,"close":840},"2025-06-20",49.54999923706055,{"date":842,"close":843},"2025-06-27",48.689998626708984,{"date":845,"close":846},"2025-07-03",49,{"date":848,"close":849},"2025-07-11",47.02000045776367,{"date":851,"close":852},"2025-07-18",45.060001373291016,{"date":854,"close":855},"2025-07-25",43.939998626708984,{"date":857,"close":858},"2025-07-29",42.209999084472656,{"date":860,"close":861},"2025-07-30",43.43000030517578,{"date":863,"close":864},"2025-07-31",42.40999984741211,{"date":866,"close":867},"2025-08-01",41.790000915527344,{"date":869,"close":870},"2025-08-04",40.08000183105469,{"date":872,"close":873},"2025-08-05",40.16999816894531,{"date":875,"close":876},"2025-08-06",40.52000045776367,{"date":878,"close":879},"2025-08-07",44,{"date":881,"close":882},"2025-08-08",43.31999969482422,{"date":884,"close":885},"2025-08-11",44.13999938964844,{"date":887,"close":888},"2025-08-12",46.119998931884766,{"date":890,"close":891},"2025-08-13",47.540000915527344,{"date":893,"close":894},"2025-08-14",47.599998474121094,{"date":896,"close":897},"2025-08-15",47.56999969482422,{"date":899,"close":900},"2025-08-18",45.869998931884766,{"date":902,"close":903},"2025-08-19",45.900001525878906,{"date":905,"close":906},"2025-08-20",45.04999923706055,{"date":908,"close":909},"2025-08-21",44.31999969482422,{"date":911,"close":912},"2025-08-22",46.290000915527344,{"date":914,"close":915},"2025-08-25",48.220001220703125,{"date":917,"close":918},"2025-08-26",48.65999984741211,{"date":920,"close":921},"2025-08-27",48.560001373291016,{"date":923,"close":924},"2025-08-28",47.66999816894531,{"date":926,"close":927},"2025-08-29",48.709999084472656,{"date":929,"close":672},"2025-09-02",{"date":931,"close":915},"2025-09-03",{"date":933,"close":714},"2025-09-04",{"date":935,"close":936},"2025-09-05",48.2400016784668,{"date":938,"close":939},"2025-09-08",49.689998626708984,{"date":941,"close":942},"2025-09-09",48.7599983215332,{"date":944,"close":945},"2025-09-10",49.7400016784668,{"date":947,"close":948},"2025-09-11",50.04999923706055,{"date":950,"close":951},"2025-09-12",50.40999984741211,{"date":953,"close":954},"2025-09-15",49.619998931884766,{"date":956,"close":918},"2025-09-16",{"date":958,"close":959},"2025-09-17",46.130001068115234,{"date":961,"close":962},"2025-09-18",45.7599983215332,{"date":964,"close":965},"2025-09-19",47.5099983215332,{"date":967,"close":968},"2025-09-22",46.209999084472656,{"date":970,"close":971},"2025-09-23",45.83000183105469,{"date":973,"close":974},"2025-09-24",46.27000045776367,{"date":976,"close":977},"2025-09-25",46.75,{"date":979,"close":678},"2025-09-26",{"date":981,"close":982},"2025-09-29",47.91999816894531,{"date":984,"close":985},"2025-09-30",48.150001525878906,{"date":987,"close":936},"2025-10-01",{"date":989,"close":982},"2025-10-02",{"date":991,"close":992},"2025-10-03",47.34000015258789,{"date":994,"close":995},"2025-10-06",46.56999969482422,{"date":997,"close":998},"2025-10-07",44.540000915527344,{"date":1000,"close":1001},"2025-10-08",43.22999954223633,{"date":1003,"close":1004},"2025-10-09",42.33000183105469,{"date":1006,"close":1007},"2025-10-10",41.59000015258789,{"date":1009,"close":1010},"2025-10-13",45.619998931884766,{"date":1012,"close":1013},"2025-10-14",48.68000030517578,{"date":1015,"close":1016},"2025-10-15",53.25,{"date":1018,"close":1019},"2025-10-16",53.029998779296875,{"date":1021,"close":1022},"2025-10-17",52.0099983215332,{"date":1024,"close":1025},"2025-10-20",53.33000183105469,{"date":1027,"close":1028},"2025-10-21",52.65999984741211,{"date":1030,"close":1031},"2025-10-22",52.880001068115234,{"date":1033,"close":1034},"2025-10-23",52.91999816894531,{"date":1036,"close":1037},"2025-10-24",55.310001373291016,{"date":1039,"close":1040},"2025-10-27",51.59000015258789,{"date":1042,"close":1043},"2025-10-28",51.91999816894531,{"date":1045,"close":1046},"2025-10-29",52.459999084472656,{"date":1048,"close":1049},"2025-10-30",51.2599983215332,{"date":1051,"close":1052},"2025-10-31",50.810001373291016,{"date":1054,"close":1055},"2025-11-03",48.290000915527344,{"date":1057,"close":1058},"2025-11-04",43.470001220703125,{"date":1060,"close":1061},"2025-11-05",41.2599983215332,{"date":1063,"close":1064},"2025-11-06",42.81999969482422,{"date":1066,"close":1067},"2025-11-07",41.08000183105469,{"date":1069,"close":1070},"2025-11-10",43.970001220703125,{"date":1072,"close":828},"2025-11-11",{"date":1074,"close":1075},"2025-11-12",40.7599983215332,{"date":1077,"close":1078},"2025-11-13",40.709999084472656,{"date":1080,"close":1081},"2025-11-14",41.099998474121094,{"date":1083,"close":1084},"2025-11-17",40.220001220703125,{"date":1086,"close":1087},"2025-11-18",41.029998779296875,{"date":1089,"close":1090},"2025-11-19",39.349998474121094,{"date":1092,"close":1093},"2025-11-20",38.54999923706055,{"date":1095,"close":1096},"2025-11-21",40.25,{"date":1098,"close":1099},"2025-11-24",40.470001220703125,{"date":1101,"close":1102},"2025-11-25",41.20000076293945,{"date":1104,"close":1105},"2025-11-26",41.86000061035156,{"date":1107,"close":1108},"2025-11-28",42.06999969482422,{"date":1110,"close":1007},"2025-12-01",{"date":1112,"close":1113},"2025-12-02",42.13999938964844,{"date":1115,"close":1116},"2025-12-03",42.869998931884766,{"date":1118,"close":1119},"2025-12-04",42.36000061035156,{"date":1121,"close":1122},"2025-12-05",41.15999984741211,{"date":1124,"close":1125},"2025-12-08",41.150001525878906,{"date":1127,"close":1128},"2025-12-09",40.959999084472656,{"date":1130,"close":1131},"2025-12-10",41.540000915527344,{"date":1133,"close":1134},"2025-12-11",41.939998626708984,{"date":1136,"close":1137},"2025-12-12",41.40999984741211,{"date":1139,"close":1140},"2025-12-15",41.560001373291016,{"date":1142,"close":1143},"2025-12-16",40.90999984741211,{"date":1145,"close":1146},"2025-12-17",40.970001220703125,{"date":1148,"close":1149},"2025-12-18",40.77000045776367,{"date":1151,"close":1152},"2025-12-19",40.86000061035156,{"date":1154,"close":1084},"2025-12-22",{"date":1156,"close":1157},"2025-12-23",38.97999954223633,{"date":1159,"close":1160},"2025-12-24",39.279998779296875,{"date":1162,"close":1163},"2025-12-26",39.29999923706055,{"date":1165,"close":1166},"2025-12-29",39.31999969482422,{"date":1168,"close":1169},"2025-12-30",39,{"date":1171,"close":1172},"2025-12-31",38.4900016784668,{"date":1174,"close":1175},"2026-01-02",40.29999923706055,{"date":1177,"close":1178},"2026-01-05",39.869998931884766,{"date":1180,"close":1181},"2026-01-06",39.4900016784668,{"date":1183,"close":1184},"2026-01-07",37.54999923706055,{"date":1186,"close":1187},"2026-01-08",37.779998779296875,{"date":1189,"close":1190},"2026-01-09",37.290000915527344,{"date":1192,"close":1193},"2026-01-12",38.119998931884766,{"date":1195,"close":1196},"2026-01-13",37.52000045776367,{"date":1198,"close":1199},"2026-01-14",37.58000183105469,{"date":1201,"close":1202},"2026-01-15",37.90999984741211,{"date":1204,"close":1205},"2026-01-16",36.16999816894531,{"date":1207,"close":1208},"2026-01-20",38.060001373291016,{"date":1210,"close":1211},"2026-01-21",37.7400016784668,{"date":1213,"close":1214},"2026-01-22",37.56999969482422,{"date":1216,"close":1217},"2026-01-23",36.900001525878906,{"date":1219,"close":1220},"2026-01-26",36.380001068115234,{"date":1222,"close":1223},"2026-01-27",36.279998779296875,{"date":1225,"close":1226},"2026-01-28",35.709999084472656,{"date":1228,"close":1229},"2026-01-29",35.880001068115234,{"date":1231,"close":1232},"2026-01-30",35.16999816894531,{"date":1234,"close":1235},"2026-02-02",33.88999938964844,{"date":1237,"close":1238},"2026-02-03",33.95000076293945,{"date":1240,"close":1241},"2026-02-04",34.310001373291016,{"date":1243,"close":1244},"2026-02-05",34.22999954223633,{"date":1246,"close":1247},"2026-02-06",34.68000030517578,{"date":1249,"close":1250},"2026-02-09",34.84000015258789,{"date":1252,"close":1253},"2026-02-10",34.81999969482422,{"date":1255,"close":1256},"2026-02-11",34.0099983215332,{"date":1258,"close":1259},"2026-02-12",32.02000045776367,{"date":1261,"close":1262},"2026-02-13",31.790000915527344,{"date":1264,"close":1265},"2026-02-17",31.329999923706055,{"date":1267,"close":1268},"2026-02-18",32.83000183105469,{"date":1270,"close":1271},"2026-02-19",32.58000183105469,{"date":1273,"close":1274},"2026-02-20",31.59000015258789,{"date":1276,"close":1277},"2026-02-23",32.7599983215332,{"date":1279,"close":1280},"2026-02-24",34.540000915527344,{"date":1282,"close":1283},"2026-02-25",33.83000183105469,{"date":1285,"close":1286},"2026-02-26",30.90999984741211,{"date":1288,"close":1289},"2026-02-27",31.350000381469727,{"date":1291,"close":1292},"2026-03-02",31.940000534057617,{"date":1294,"close":1295},"2026-03-03",31.989999771118164,{"date":1297,"close":1298},"2026-03-04",30.809999465942383,{"date":1300,"close":1301},"2026-03-05",31.010000228881836,{"date":1303,"close":1304},"2026-03-06",30.700000762939453,{"date":1306,"close":1307},"2026-03-09",32.709999084472656,{"date":1309,"close":1310},"2026-03-10",32.540000915527344,{"date":1312,"close":1313},"2026-03-11",38.86000061035156,{"date":1315,"close":1316},"2026-03-12",36.119998931884766,{"date":1318,"close":1319},"2026-03-13",36.790000915527344,{"date":1321,"close":1322},"2026-03-16",35.70000076293945,{"date":1324,"close":1325},"2026-03-17",35.540000915527344,{"date":1327,"close":1328},"2026-03-18",34.33000183105469,{"date":1330,"close":1331},"2026-03-19",33.70000076293945,{"date":1333,"close":1334},"2026-03-20",34.40999984741211,{"date":1336,"close":1337},"2026-03-23",34.029998779296875,{"date":1339,"close":1340},"2026-03-24",34.58000183105469,{"date":150,"close":1342},33.119998931884766,{"date":1344,"close":1345},"2026-03-26",32.63999938964844,{"date":1347,"close":1348},"2026-03-27",31.760000228881836,{"date":1350,"close":1351},"2026-03-30",32.38999938964844,{"date":1353,"close":1354},"2026-03-31",32.40999984741211,{"date":1356,"close":1357},"2026-04-01",32.810001373291016,{"date":1359,"close":1360},"2026-04-02",34.9900016784668,{"date":1362,"close":1363},"2026-04-06",35.22999954223633,{"date":1365,"close":1366},"2026-04-07",34.900001525878906,{"date":1368,"close":1369},"2026-04-08",35.369998931884766,{"date":1371,"close":1372},"2026-04-09",35.529998779296875,{"date":1374,"close":1375},"2026-04-10",35.630001068115234,{"date":1377,"close":1378},"2026-04-13",35.0099983215332,{"date":1380,"close":1360},"2026-04-14",{"date":1382,"close":1383},"2026-04-15",36.939998626708984,{"date":1385,"close":1217},"2026-04-16",{"date":1387,"close":1388},"2026-04-17",37.459999084472656,{"date":1390,"close":1202},"2026-04-20",{"date":1392,"close":1214},"2026-04-21",{"date":1394,"close":1395},"2026-04-22",37.970001220703125,{"date":1397,"close":1398},"2026-04-23",36.93000030517578,{"date":1400,"close":1401},"2026-04-24",37.0099983215332,{"date":1403,"close":1404},"2026-04-27",37.33000183105469,{"date":1406,"close":1407},"2026-04-28",36.560001373291016,{"date":1409,"close":1410},"2026-04-29",35.029998779296875,{"date":1412,"close":1413},"2026-04-30",36.189998626708984,{"date":189,"close":1415},35.5,{"date":1417,"close":1280},"2026-05-04",{"date":1419,"close":1420},"2026-05-05",34.810001373291016,{"date":1422,"close":1423},"2026-05-06",33.779998779296875,{"date":1425,"close":1426},"2026-05-07",32.849998474121094,{"date":1428,"close":1429},"2026-05-08",31.139999389648438,{"date":111,"close":1431},33.380001068115234,{"date":1433,"close":1434},"2026-05-12",34.06999969482422,{"date":1436,"close":1437},"2026-05-13",32.70000076293945,{"date":1439,"close":1440},"2026-05-14",32.720001220703125,{"date":1442,"close":1443},"2026-05-15",34.72999954223633,{"date":1445,"close":1446},"2026-05-18",32.9900016784668,{"date":1448,"close":1449},"2026-05-19",33.349998474121094,{"date":1451,"close":1452},"2026-05-20",32.34000015258789,{"date":1454,"close":1455},"2026-05-21",32.75,{"date":1457,"close":1458},"2026-05-22",33.400001525878906,{"date":1460,"close":1437},"2026-05-26",{"date":1462,"close":1463},"2026-05-27",33.2400016784668,{"date":1465,"close":1466},"2026-05-28",34.650001525878906,{"date":61,"close":1468},34.209999084472656,{"date":1470,"close":1471},"2026-06-01",34.08000183105469,{"date":1473,"close":1474},"2026-06-02",31.780000686645508,{"date":1476,"close":1477},"2026-06-03",31.860000610351562,{"date":1479,"close":1480},"2026-06-04",32.279998779296875,{"date":47,"close":1482},31.920000076293945,{"date":1484,"close":1485},"2026-06-08",31.649999618530273,{"date":1487,"close":1488},"2026-06-09",31.90999984741211,{"date":1490,"close":1491},"2026-06-10",31.729999542236328,{"date":1493,"close":1452},"2026-06-11",{"date":1495,"close":1496},"2026-06-12",32.599998474121094,{"date":1498,"close":1499},"2026-06-15",33.15999984741211,{"date":1501,"close":1502},"2026-06-16",32.689998626708984,{"date":1504,"close":1505},"2026-06-17",36.41999816894531,{"date":1507,"close":1508},"2026-06-18",36.470001220703125,{"date":1510,"close":1511},"2026-06-22",34.349998474121094,{"date":1513,"close":1514},"2026-06-23",35.31999969482422,{"date":1516,"close":1517},"2026-06-24",36.02000045776367,{"date":1519,"close":1205},"2026-06-25",{"date":1521,"close":1319},"2026-06-26",{"date":1523,"close":1524},"2026-06-29",35.83000183105469,{"date":1526,"close":1527},"2026-06-30",36.77000045776367,{"date":1529,"close":1530},"2026-07-01",35.939998626708984,{"date":1532,"close":1533},"2026-07-02",35.81999969482422,{"date":1535,"close":1536},"2026-07-06",34.63999938964844,{"date":1538,"close":1539},"2026-07-07",34.86000061035156,{"date":1541,"close":1235},"2026-07-08",{"date":1543,"close":1544},"2026-07-09",33.61000061035156,{"date":1546,"close":1547},"2026-07-10",33.4900016784668,{"date":1549,"close":1550},"2026-07-13",33.25,{"date":1552,"close":1553},"2026-07-14",33.20000076293945,{"date":1555,"close":1556},"2026-07-15",32.119998931884766,{"date":1558,"close":1331},"2026-07-16",{"date":1560,"close":1561},"2026-07-17",32.86000061035156,{"date":1563,"close":1431},"2026-07-20",{"date":1565,"close":1566},"2026-07-21",32.2400016784668,{"date":1568,"close":1569},"2026-07-22",31.950000762939453,{"date":1571,"close":1572},"2026-07-23",30.350000381469727,{"date":1574,"close":1575},"2026-07-27",30.290000915527344,{"date":1577,"close":1578},"2026-07-28",31,{"date":1580,"close":1581},"2026-07-29",30.59000015258789,{"date":187,"close":1583},30.229999542236328,{"count":191,"fetchedAt":1585,"source":182},"2026-08-01T06:07:34.766Z",1785564454689]