[{"data":1,"prerenderedAt":1427},["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-QUAD":25,"$fOo9D_bydX34h6iJG-BhDMx2VeCNhMA1Dedvw94JU_1A":26,"ticker-mcap-QUAD":157,"ticker-profile-QUAD":167,"ticker-earnings-QUAD":181,"ticker-congress-QUAD":185},{"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":153},{"identity":28,"transactions":33,"sectorSlug":133,"relatedTickers":134},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1481792","Quad\u002FGraphics, Inc.","Manufacturing","QUAD",[34,49,56,66,71,77,83,89,95,101,107,116,124],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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":40,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-28T00:00:00.000Z","0001481792-26-000125-0","4","Flores Kathryn Quadracci","","D",7.2505,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595041\u002F000148179226000125\u002F0001481792-26-000125-index.htm",17735,84005,128587.6175,"2026-05-26","Disposition","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":40,"transactionDate":55,"intentLabel":47,"signalQuality":48},"0001481792-26-000125-1",7.3956,9692,74313,71678.1552,"2026-05-27",{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":48},"2026-05-22T12:49:48.000Z","0001481792-26-000121-0","Harned Christopher B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1481792\u002F000148179226000121\u002F0001481792-26-000121-index.htm",19178,300533,"A","2026-05-20","Stock award",{"cik":29,"filedAt":67,"filingId":68,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":61,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":48},"2026-05-22T12:41:23.000Z","0001481792-26-000118-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595041\u002F000148179226000118\u002F0001481792-26-000118-index.htm",101740,{"cik":29,"filedAt":72,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":61,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":48},"2026-05-22T12:38:45.000Z","0001481792-26-000116-0","Eason Beth-Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1965430\u002F000148179226000116\u002F0001481792-26-000116-index.htm",86321,{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":61,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":48},"2026-05-22T12:36:03.000Z","0001481792-26-000114-0","Buth Douglas P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1495364\u002F000148179226000114\u002F0001481792-26-000114-index.htm",165950,{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":61,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":48},"2026-05-22T12:32:21.000Z","0001481792-26-000112-0","Fowler John C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1495362\u002F000148179226000112\u002F0001481792-26-000112-index.htm",268220,{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":61,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":48},"2026-05-22T12:29:10.000Z","0001481792-26-000110-0","Fuller Stephen M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1680917\u002F000148179226000110\u002F0001481792-26-000110-index.htm",225503,{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":61,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":48},"2026-05-22T12:24:04.000Z","0001481792-26-000108-0","Huet Melanie Arlene","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1965586\u002F000148179226000108\u002F0001481792-26-000108-index.htm",86725,{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":61,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":48},"2026-05-22T12:17:29.000Z","0001481792-26-000106-0","Rothman Jay O.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705018\u002F000148179226000106\u002F0001481792-26-000106-index.htm",218852,{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":40,"transactionDate":115,"intentLabel":47,"signalQuality":48},"2026-05-05T16:37:49.000Z","0001481792-26-000101-0",8.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1965430\u002F000148179226000101\u002F0001481792-26-000101-index.htm",30738,67143,254510.63999999998,"2026-05-01",{"cik":29,"filedAt":117,"filingId":118,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":40,"transactionDate":115,"intentLabel":47,"signalQuality":48},"2026-05-05T10:55:33.000Z","0001481792-26-000097-0",8.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595041\u002F000148179226000097\u002F0001481792-26-000097-index.htm",7675,82562,63702.50000000001,{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":40,"transactionDate":132,"intentLabel":47,"signalQuality":48},"2026-03-09T00:00:00.000Z","0001481792-26-000077-0",6.6524,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595041\u002F000148179226000077\u002F0001481792-26-000077-index.htm",10655,89363,70881.322,"2026-03-06","manufacturing",[135,138,141,144,147,150],{"ticker":136,"issuerName":137},"HSY","HERSHEY CO",{"ticker":139,"issuerName":140},"ANET","Arista Networks, Inc.",{"ticker":142,"issuerName":143},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":145,"issuerName":146},"TDG","TransDigm Group INC",{"ticker":148,"issuerName":149},"LEG","LEGGETT & PLATT INC",{"ticker":151,"issuerName":152},"ROK","ROCKWELL AUTOMATION, INC",{"count":154,"fetchedAt":155,"source":156},13,"2026-08-03T00:13:16.840Z","sqlite",{"data":158,"meta":164},{"value":159,"quality":160,"closeDate":161,"ageDays":162,"sharesAsOf":163},515344017.0288086,"fresh","2026-07-31",3,"2026-03-31",{"count":165,"fetchedAt":166,"source":156},1,"2026-08-03T00:13:16.841Z",{"data":168,"meta":180},{"ticker":32,"ceo":169,"industry":170,"fullTimeEmployees":171,"ipoDate":172,"country":173,"state":174,"city":175,"website":176,"exchangeShort":25,"marketCap":25,"beta":177,"range52w":178,"fetchedAt":179},"J. Joel Quadracci","Specialty Business Services",11000,"2010-07-06","US","WI","Sussex","https:\u002F\u002Fwww.quad.com",1.094,"5.01-8.72","2026-07-12T09:01:10.304Z",{"count":165,"fetchedAt":166,"source":156},{"data":182,"meta":184},{"ticker":32,"points":183},[],{"count":165,"fetchedAt":166,"source":156},{"data":186,"meta":1425},{"congressTrades":187,"insiderTrades":188,"priceHistory":202,"ticker":32},[],[189,190,191,192,193,194,195,196,197,198,199,200,201],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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":40,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":40,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":67,"filingId":68,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":61,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":72,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":61,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":61,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":61,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":61,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":61,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":61,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":40,"transactionDate":115},{"cik":29,"filedAt":117,"filingId":118,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":40,"transactionDate":115},{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":40,"transactionDate":132},[203,206,209,212,215,218,221,224,227,230,233,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,361,364,367,370,373,375,378,381,384,387,390,393,396,399,402,404,407,410,413,416,418,421,424,427,430,433,435,438,441,444,446,449,451,454,456,459,461,464,467,470,473,476,479,482,484,486,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,538,541,543,546,549,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,595,598,601,604,606,609,612,615,617,619,621,624,626,629,632,634,637,640,643,645,648,651,653,655,658,660,662,665,667,669,672,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,718,721,724,727,730,733,735,737,740,742,744,747,750,752,755,757,759,762,765,767,769,771,773,776,778,781,784,787,790,793,796,799,802,805,808,810,812,815,818,821,824,827,830,833,836,839,841,844,846,849,851,854,857,859,862,864,866,868,870,872,875,877,880,882,884,886,888,890,893,896,899,902,905,908,911,914,917,920,922,925,928,930,933,935,937,939,942,944,947,950,953,956,959,961,964,967,969,971,973,975,977,980,982,984,986,989,992,995,997,999,1001,1003,1006,1008,1011,1013,1016,1018,1020,1022,1025,1028,1030,1032,1035,1037,1040,1042,1045,1048,1051,1054,1056,1058,1061,1064,1066,1069,1071,1073,1076,1078,1080,1082,1085,1088,1091,1093,1095,1098,1101,1103,1105,1108,1111,1113,1115,1118,1121,1123,1125,1127,1129,1131,1133,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1164,1167,1168,1170,1173,1175,1177,1180,1182,1185,1187,1189,1191,1193,1196,1198,1201,1203,1206,1207,1209,1212,1215,1217,1220,1223,1225,1228,1230,1233,1236,1238,1241,1244,1246,1249,1252,1255,1258,1260,1263,1265,1268,1270,1272,1275,1278,1281,1283,1285,1288,1291,1294,1297,1299,1302,1304,1305,1307,1310,1312,1314,1317,1319,1321,1323,1325,1328,1331,1334,1336,1338,1341,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1395,1398,1400,1403,1405,1408,1411,1414,1417,1420,1423],{"date":204,"close":205},"2021-08-06",4.800000190734863,{"date":207,"close":208},"2021-08-13",4.869999885559082,{"date":210,"close":211},"2021-08-20",4.199999809265137,{"date":213,"close":214},"2021-08-27",4.28000020980835,{"date":216,"close":217},"2021-09-03",4.110000133514404,{"date":219,"close":220},"2021-09-10",4.059999942779541,{"date":222,"close":223},"2021-09-17",4.010000228881836,{"date":225,"close":226},"2021-09-24",4.329999923706055,{"date":228,"close":229},"2021-10-01",4.389999866485596,{"date":231,"close":232},"2021-10-08",4.170000076293945,{"date":234,"close":226},"2021-10-15",{"date":236,"close":237},"2021-10-22",4.309999942779541,{"date":239,"close":240},"2021-10-29",3.940000057220459,{"date":242,"close":243},"2021-11-05",4.400000095367432,{"date":245,"close":246},"2021-11-12",4.320000171661377,{"date":248,"close":249},"2021-11-19",4.119999885559082,{"date":251,"close":252},"2021-11-26",4.039999961853027,{"date":254,"close":255},"2021-12-03",3.609999895095825,{"date":257,"close":258},"2021-12-10",3.680000066757202,{"date":260,"close":261},"2021-12-17",3.930000066757202,{"date":263,"close":264},"2021-12-23",3.9700000286102295,{"date":266,"close":267},"2021-12-31",4,{"date":269,"close":270},"2022-01-07",4.239999771118164,{"date":272,"close":273},"2022-01-14",4.650000095367432,{"date":275,"close":276},"2022-01-21",4.480000019073486,{"date":278,"close":279},"2022-01-28",4.369999885559082,{"date":281,"close":282},"2022-02-04",4.380000114440918,{"date":284,"close":285},"2022-02-11",4.699999809265137,{"date":287,"close":288},"2022-02-18",5,{"date":290,"close":291},"2022-02-25",5.489999771118164,{"date":293,"close":294},"2022-03-04",6.670000076293945,{"date":296,"close":297},"2022-03-11",5.570000171661377,{"date":299,"close":300},"2022-03-18",6.159999847412109,{"date":302,"close":303},"2022-03-25",6.699999809265137,{"date":305,"close":306},"2022-04-01",7.03000020980835,{"date":308,"close":309},"2022-04-08",6.849999904632568,{"date":311,"close":312},"2022-04-14",6.929999828338623,{"date":314,"close":315},"2022-04-22",6.78000020980835,{"date":317,"close":315},"2022-04-29",{"date":319,"close":320},"2022-05-06",4.739999771118164,{"date":322,"close":323},"2022-05-13",4.53000020980835,{"date":325,"close":326},"2022-05-20",4.079999923706055,{"date":328,"close":329},"2022-05-27",4.230000019073486,{"date":331,"close":332},"2022-06-03",3.819999933242798,{"date":334,"close":335},"2022-06-10",3.119999885559082,{"date":337,"close":338},"2022-06-17",3.4100000858306885,{"date":340,"close":341},"2022-06-24",2.940000057220459,{"date":343,"close":344},"2022-07-01",2.7899999618530273,{"date":346,"close":347},"2022-07-08",2.740000009536743,{"date":349,"close":350},"2022-07-15",2.7799999713897705,{"date":352,"close":341},"2022-07-22",{"date":354,"close":355},"2022-07-29",3.180000066757202,{"date":357,"close":358},"2022-08-05",3.390000104904175,{"date":360,"close":267},"2022-08-12",{"date":362,"close":363},"2022-08-19",3.9600000381469727,{"date":365,"close":366},"2022-08-26",3.5299999713897705,{"date":368,"close":369},"2022-09-02",3.200000047683716,{"date":371,"close":372},"2022-09-09",3.809999942779541,{"date":374,"close":358},"2022-09-16",{"date":376,"close":377},"2022-09-23",2.9700000286102295,{"date":379,"close":380},"2022-09-30",2.559999942779541,{"date":382,"close":383},"2022-10-07",2.380000114440918,{"date":385,"close":386},"2022-10-14",2.4200000762939453,{"date":388,"close":389},"2022-10-21",2.2699999809265137,{"date":391,"close":392},"2022-10-28",2.690000057220459,{"date":394,"close":395},"2022-11-04",3.2799999713897705,{"date":397,"close":398},"2022-11-11",3.5,{"date":400,"close":401},"2022-11-18",3.4700000286102295,{"date":403,"close":332},"2022-11-25",{"date":405,"close":406},"2022-12-02",3.759999990463257,{"date":408,"close":409},"2022-12-09",3.430000066757202,{"date":411,"close":412},"2022-12-16",3.7300000190734863,{"date":414,"close":415},"2022-12-23",3.7100000381469727,{"date":417,"close":326},"2022-12-30",{"date":419,"close":420},"2023-01-06",4.539999961853027,{"date":422,"close":423},"2023-01-13",4.360000133514404,{"date":425,"close":426},"2023-01-20",4.559999942779541,{"date":428,"close":429},"2023-01-27",4.440000057220459,{"date":431,"close":432},"2023-02-03",4.679999828338623,{"date":434,"close":246},"2023-02-10",{"date":436,"close":437},"2023-02-17",4.260000228881836,{"date":439,"close":440},"2023-02-24",5.170000076293945,{"date":442,"close":443},"2023-03-03",4.860000133514404,{"date":445,"close":232},"2023-03-10",{"date":447,"close":448},"2023-03-17",4.03000020980835,{"date":450,"close":211},"2023-03-24",{"date":452,"close":453},"2023-03-31",4.289999961853027,{"date":455,"close":332},"2023-04-06",{"date":457,"close":458},"2023-04-14",3.950000047683716,{"date":460,"close":406},"2023-04-21",{"date":462,"close":463},"2023-04-28",3.490000009536743,{"date":465,"close":466},"2023-05-05",2.819999933242798,{"date":468,"close":469},"2023-05-12",3.2100000381469727,{"date":471,"close":472},"2023-05-19",3.990000009536743,{"date":474,"close":475},"2023-05-26",3.240000009536743,{"date":477,"close":478},"2023-06-02",3.5999999046325684,{"date":480,"close":481},"2023-06-09",3.630000114440918,{"date":483,"close":481},"2023-06-16",{"date":485,"close":481},"2023-06-23",{"date":487,"close":406},"2023-06-30",{"date":489,"close":490},"2023-07-07",4.340000152587891,{"date":492,"close":493},"2023-07-14",5.099999904632568,{"date":495,"close":496},"2023-07-21",5.130000114440918,{"date":498,"close":499},"2023-07-28",5.789999961853027,{"date":501,"close":502},"2023-08-04",5.650000095367432,{"date":504,"close":505},"2023-08-11",6.300000190734863,{"date":507,"close":508},"2023-08-18",5.610000133514404,{"date":510,"close":511},"2023-08-25",5.019999980926514,{"date":513,"close":514},"2023-09-01",5.289999961853027,{"date":516,"close":517},"2023-09-08",4.980000019073486,{"date":519,"close":520},"2023-09-15",4.960000038146973,{"date":522,"close":523},"2023-09-22",4.949999809265137,{"date":525,"close":526},"2023-09-29",5.03000020980835,{"date":528,"close":529},"2023-10-06",4.940000057220459,{"date":531,"close":532},"2023-10-13",4.730000019073486,{"date":534,"close":535},"2023-10-20",4.550000190734863,{"date":537,"close":532},"2023-10-27",{"date":539,"close":540},"2023-11-03",4.5,{"date":542,"close":229},"2023-11-10",{"date":544,"close":545},"2023-11-17",4.760000228881836,{"date":547,"close":548},"2023-11-24",4.78000020980835,{"date":550,"close":320},"2023-12-01",{"date":552,"close":553},"2023-12-08",5.150000095367432,{"date":555,"close":556},"2023-12-15",5.349999904632568,{"date":558,"close":559},"2023-12-22",5.599999904632568,{"date":561,"close":562},"2023-12-29",5.420000076293945,{"date":564,"close":565},"2024-01-05",5.230000019073486,{"date":567,"close":568},"2024-01-12",5.079999923706055,{"date":570,"close":571},"2024-01-19",5.210000038146973,{"date":573,"close":574},"2024-01-26",5.71999979019165,{"date":576,"close":577},"2024-02-02",5.550000190734863,{"date":579,"close":580},"2024-02-09",5.630000114440918,{"date":582,"close":583},"2024-02-16",6.5,{"date":585,"close":586},"2024-02-23",5.340000152587891,{"date":588,"close":589},"2024-03-01",5.860000133514404,{"date":591,"close":592},"2024-03-08",5.25,{"date":594,"close":568},"2024-03-15",{"date":596,"close":597},"2024-03-22",5.449999809265137,{"date":599,"close":600},"2024-03-28",5.309999942779541,{"date":602,"close":603},"2024-04-05",5.139999866485596,{"date":605,"close":548},"2024-04-12",{"date":607,"close":608},"2024-04-19",4.630000114440918,{"date":610,"close":611},"2024-04-26",4.519999980926514,{"date":613,"close":614},"2024-05-03",4.809999942779541,{"date":616,"close":548},"2024-05-10",{"date":618,"close":520},"2024-05-17",{"date":620,"close":520},"2024-05-24",{"date":622,"close":623},"2024-05-31",4.71999979019165,{"date":625,"close":603},"2024-06-07",{"date":627,"close":628},"2024-06-14",4.96999979019165,{"date":630,"close":631},"2024-06-21",5.360000133514404,{"date":633,"close":597},"2024-06-28",{"date":635,"close":636},"2024-07-05",5.53000020980835,{"date":638,"close":639},"2024-07-12",5.840000152587891,{"date":641,"close":642},"2024-07-19",6.079999923706055,{"date":644,"close":589},"2024-07-26",{"date":646,"close":647},"2024-08-02",4.190000057220459,{"date":649,"close":650},"2024-08-09",4.489999771118164,{"date":652,"close":323},"2024-08-16",{"date":654,"close":532},"2024-08-23",{"date":656,"close":657},"2024-08-30",4.690000057220459,{"date":659,"close":214},"2024-09-06",{"date":661,"close":423},"2024-09-13",{"date":663,"close":664},"2024-09-20",4.460000038146973,{"date":666,"close":608},"2024-09-27",{"date":668,"close":628},"2024-10-04",{"date":670,"close":671},"2024-10-11",5.5,{"date":673,"close":291},"2024-10-18",{"date":675,"close":676},"2024-10-25",5.110000133514404,{"date":678,"close":679},"2024-11-01",6.360000133514404,{"date":681,"close":682},"2024-11-08",7.340000152587891,{"date":684,"close":685},"2024-11-15",7.090000152587891,{"date":687,"close":688},"2024-11-22",7.010000228881836,{"date":690,"close":691},"2024-11-29",7.21999979019165,{"date":693,"close":694},"2024-12-06",8.640000343322754,{"date":696,"close":697},"2024-12-13",8.039999961853027,{"date":699,"close":700},"2024-12-20",7.650000095367432,{"date":702,"close":703},"2024-12-27",7.050000190734863,{"date":705,"close":706},"2025-01-03",6.71999979019165,{"date":708,"close":709},"2025-01-10",6.269999980926514,{"date":711,"close":712},"2025-01-17",6.760000228881836,{"date":714,"close":715},"2025-01-24",6.809999942779541,{"date":717,"close":706},"2025-01-31",{"date":719,"close":720},"2025-02-07",6.739999771118164,{"date":722,"close":723},"2025-02-14",7.610000133514404,{"date":725,"close":726},"2025-02-21",5.989999771118164,{"date":728,"close":729},"2025-02-28",6.28000020980835,{"date":731,"close":732},"2025-03-07",5.800000190734863,{"date":734,"close":671},"2025-03-14",{"date":736,"close":671},"2025-03-21",{"date":738,"close":739},"2025-03-28",5.429999828338623,{"date":741,"close":526},"2025-04-04",{"date":743,"close":628},"2025-04-11",{"date":745,"close":746},"2025-04-17",5.190000057220459,{"date":748,"close":749},"2025-04-25",5.199999809265137,{"date":751,"close":565},"2025-05-02",{"date":753,"close":754},"2025-05-09",5.820000171661377,{"date":756,"close":639},"2025-05-16",{"date":758,"close":571},"2025-05-23",{"date":760,"close":761},"2025-05-30",5.829999923706055,{"date":763,"close":764},"2025-06-06",5.539999961853027,{"date":766,"close":592},"2025-06-13",{"date":768,"close":631},"2025-06-20",{"date":770,"close":732},"2025-06-27",{"date":772,"close":754},"2025-07-03",{"date":774,"close":775},"2025-07-11",5.579999923706055,{"date":777,"close":562},"2025-07-18",{"date":779,"close":780},"2025-07-25",5.849999904632568,{"date":782,"close":783},"2025-07-30",5.070000171661377,{"date":785,"close":786},"2025-07-31",5.329999923706055,{"date":788,"close":789},"2025-08-01",5.710000038146973,{"date":791,"close":792},"2025-08-04",5.929999828338623,{"date":794,"close":795},"2025-08-05",6.659999847412109,{"date":797,"close":798},"2025-08-06",6.440000057220459,{"date":800,"close":801},"2025-08-07",6.489999771118164,{"date":803,"close":804},"2025-08-08",6.230000019073486,{"date":806,"close":807},"2025-08-11",5.920000076293945,{"date":809,"close":709},"2025-08-12",{"date":811,"close":583},"2025-08-13",{"date":813,"close":814},"2025-08-14",6.449999809265137,{"date":816,"close":817},"2025-08-15",6.21999979019165,{"date":819,"close":820},"2025-08-18",6.190000057220459,{"date":822,"close":823},"2025-08-19",6.170000076293945,{"date":825,"close":826},"2025-08-20",6.03000020980835,{"date":828,"close":829},"2025-08-21",6.150000095367432,{"date":831,"close":832},"2025-08-22",6.539999961853027,{"date":834,"close":835},"2025-08-25",6.409999847412109,{"date":837,"close":838},"2025-08-26",6.480000019073486,{"date":840,"close":835},"2025-08-27",{"date":842,"close":843},"2025-08-28",6.550000190734863,{"date":845,"close":795},"2025-08-29",{"date":847,"close":848},"2025-09-02",6.599999904632568,{"date":850,"close":798},"2025-09-03",{"date":852,"close":853},"2025-09-04",6.650000095367432,{"date":855,"close":856},"2025-09-05",6.610000133514404,{"date":858,"close":303},"2025-09-08",{"date":860,"close":861},"2025-09-09",6.579999923706055,{"date":863,"close":838},"2025-09-10",{"date":865,"close":853},"2025-09-11",{"date":867,"close":848},"2025-09-12",{"date":869,"close":303},"2025-09-15",{"date":871,"close":309},"2025-09-16",{"date":873,"close":874},"2025-09-17",6.769999980926514,{"date":876,"close":706},"2025-09-18",{"date":878,"close":879},"2025-09-19",6.570000171661377,{"date":881,"close":303},"2025-09-22",{"date":883,"close":843},"2025-09-23",{"date":885,"close":832},"2025-09-24",{"date":887,"close":843},"2025-09-25",{"date":889,"close":843},"2025-09-26",{"date":891,"close":892},"2025-09-29",6.389999866485596,{"date":894,"close":895},"2025-09-30",6.260000228881836,{"date":897,"close":898},"2025-10-01",6.099999904632568,{"date":900,"close":901},"2025-10-02",6.050000190734863,{"date":903,"close":904},"2025-10-03",5.949999809265137,{"date":906,"close":907},"2025-10-06",5.690000057220459,{"date":909,"close":910},"2025-10-07",5.900000095367432,{"date":912,"close":913},"2025-10-08",5.960000038146973,{"date":915,"close":916},"2025-10-09",5.699999809265137,{"date":918,"close":919},"2025-10-10",5.619999885559082,{"date":921,"close":761},"2025-10-13",{"date":923,"close":924},"2025-10-14",5.739999771118164,{"date":926,"close":927},"2025-10-15",5.78000020980835,{"date":929,"close":559},"2025-10-16",{"date":931,"close":932},"2025-10-17",5.679999828338623,{"date":934,"close":499},"2025-10-20",{"date":936,"close":916},"2025-10-21",{"date":938,"close":761},"2025-10-22",{"date":940,"close":941},"2025-10-23",5.909999847412109,{"date":943,"close":826},"2025-10-24",{"date":945,"close":946},"2025-10-27",5.940000057220459,{"date":948,"close":949},"2025-10-28",6.070000171661377,{"date":951,"close":952},"2025-10-29",5.320000171661377,{"date":954,"close":955},"2025-10-30",5.409999847412109,{"date":957,"close":958},"2025-10-31",5.510000228881836,{"date":960,"close":562},"2025-11-03",{"date":962,"close":963},"2025-11-04",5.519999980926514,{"date":965,"close":966},"2025-11-05",5.659999847412109,{"date":968,"close":932},"2025-11-06",{"date":970,"close":958},"2025-11-07",{"date":972,"close":919},"2025-11-10",{"date":974,"close":919},"2025-11-11",{"date":976,"close":789},"2025-11-12",{"date":978,"close":979},"2025-11-13",5.639999866485596,{"date":981,"close":775},"2025-11-14",{"date":983,"close":592},"2025-11-17",{"date":985,"close":586},"2025-11-18",{"date":987,"close":988},"2025-11-19",5.179999828338623,{"date":990,"close":991},"2025-11-20",5.300000190734863,{"date":993,"close":994},"2025-11-21",5.480000019073486,{"date":996,"close":297},"2025-11-24",{"date":998,"close":508},"2025-11-25",{"date":1000,"close":907},"2025-11-26",{"date":1002,"close":924},"2025-11-28",{"date":1004,"close":1005},"2025-12-01",5.760000228881836,{"date":1007,"close":754},"2025-12-02",{"date":1009,"close":1010},"2025-12-03",6,{"date":1012,"close":904},"2025-12-04",{"date":1014,"close":1015},"2025-12-05",6.039999961853027,{"date":1017,"close":642},"2025-12-08",{"date":1019,"close":829},"2025-12-09",{"date":1021,"close":729},"2025-12-10",{"date":1023,"close":1024},"2025-12-11",6.53000020980835,{"date":1026,"close":1027},"2025-12-12",6.420000076293945,{"date":1029,"close":843},"2025-12-15",{"date":1031,"close":832},"2025-12-16",{"date":1033,"close":1034},"2025-12-17",6.519999980926514,{"date":1036,"close":1034},"2025-12-18",{"date":1038,"close":1039},"2025-12-19",6.46999979019165,{"date":1041,"close":835},"2025-12-22",{"date":1043,"close":1044},"2025-12-23",6.400000095367432,{"date":1046,"close":1047},"2025-12-24",6.429999828338623,{"date":1049,"close":1050},"2025-12-26",6.369999885559082,{"date":1052,"close":1053},"2025-12-29",6.380000114440918,{"date":1055,"close":505},"2025-12-30",{"date":1057,"close":709},"2025-12-31",{"date":1059,"close":1060},"2026-01-02",5.809999942779541,{"date":1062,"close":1063},"2026-01-05",5.889999866485596,{"date":1065,"close":913},"2026-01-06",{"date":1067,"close":1068},"2026-01-07",5.980000019073486,{"date":1070,"close":300},"2026-01-08",{"date":1072,"close":829},"2026-01-09",{"date":1074,"close":1075},"2026-01-12",6.199999809265137,{"date":1077,"close":823},"2026-01-13",{"date":1079,"close":829},"2026-01-14",{"date":1081,"close":1027},"2026-01-15",{"date":1083,"close":1084},"2026-01-16",6.340000152587891,{"date":1086,"close":1087},"2026-01-20",6.010000228881836,{"date":1089,"close":1090},"2026-01-21",6.210000038146973,{"date":1092,"close":1090},"2026-01-22",{"date":1094,"close":949},"2026-01-23",{"date":1096,"close":1097},"2026-01-26",6.110000133514404,{"date":1099,"close":1100},"2026-01-27",6.139999866485596,{"date":1102,"close":1087},"2026-01-28",{"date":1104,"close":901},"2026-01-29",{"date":1106,"close":1107},"2026-01-30",6.119999885559082,{"date":1109,"close":1110},"2026-02-02",6.289999961853027,{"date":1112,"close":1090},"2026-02-03",{"date":1114,"close":829},"2026-02-04",{"date":1116,"close":1117},"2026-02-05",6.179999828338623,{"date":1119,"close":1120},"2026-02-06",6.320000171661377,{"date":1122,"close":679},"2026-02-09",{"date":1124,"close":1024},"2026-02-10",{"date":1126,"close":300},"2026-02-11",{"date":1128,"close":898},"2026-02-12",{"date":1130,"close":832},"2026-02-13",{"date":1132,"close":848},"2026-02-17",{"date":1134,"close":1135},"2026-02-18",6.630000114440918,{"date":1137,"close":1138},"2026-02-19",6.789999961853027,{"date":1140,"close":306},"2026-02-20",{"date":1142,"close":1143},"2026-02-23",7.039999961853027,{"date":1145,"close":1146},"2026-02-24",7.360000133514404,{"date":1148,"close":1149},"2026-02-25",7.260000228881836,{"date":1151,"close":1152},"2026-02-26",7.409999847412109,{"date":1154,"close":1155},"2026-02-27",6.909999847412109,{"date":1157,"close":1158},"2026-03-02",6.880000114440918,{"date":1160,"close":1161},"2026-03-03",6.730000019073486,{"date":1163,"close":1155},"2026-03-04",{"date":1165,"close":1166},"2026-03-05",6.860000133514404,{"date":132,"close":1166},{"date":1169,"close":856},"2026-03-09",{"date":1171,"close":1172},"2026-03-10",6.690000057220459,{"date":1174,"close":294},"2026-03-11",{"date":1176,"close":1034},"2026-03-12",{"date":1178,"close":1179},"2026-03-13",6.559999942779541,{"date":1181,"close":798},"2026-03-16",{"date":1183,"close":1184},"2026-03-17",6.510000228881836,{"date":1186,"close":835},"2026-03-18",{"date":1188,"close":861},"2026-03-19",{"date":1190,"close":1179},"2026-03-20",{"date":1192,"close":856},"2026-03-23",{"date":1194,"close":1195},"2026-03-24",6.639999866485596,{"date":1197,"close":861},"2026-03-25",{"date":1199,"close":1200},"2026-03-26",6.590000152587891,{"date":1202,"close":1034},"2026-03-27",{"date":1204,"close":1205},"2026-03-30",6.679999828338623,{"date":163,"close":856},{"date":1208,"close":303},"2026-04-01",{"date":1210,"close":1211},"2026-04-02",6.889999866485596,{"date":1213,"close":1214},"2026-04-06",7.079999923706055,{"date":1216,"close":703},"2026-04-07",{"date":1218,"close":1219},"2026-04-08",7.289999961853027,{"date":1221,"close":1222},"2026-04-09",7.239999771118164,{"date":1224,"close":1149},"2026-04-10",{"date":1226,"close":1227},"2026-04-13",7.28000020980835,{"date":1229,"close":1152},"2026-04-14",{"date":1231,"close":1232},"2026-04-15",7.420000076293945,{"date":1234,"close":1235},"2026-04-16",7.449999809265137,{"date":1237,"close":700},"2026-04-17",{"date":1239,"close":1240},"2026-04-20",7.570000171661377,{"date":1242,"close":1243},"2026-04-21",7.539999961853027,{"date":1245,"close":723},"2026-04-22",{"date":1247,"close":1248},"2026-04-23",7.809999942779541,{"date":1250,"close":1251},"2026-04-24",7.889999866485596,{"date":1253,"close":1254},"2026-04-27",7.71999979019165,{"date":1256,"close":1257},"2026-04-28",7.800000190734863,{"date":1259,"close":688},"2026-04-29",{"date":1261,"close":1262},"2026-04-30",7.440000057220459,{"date":115,"close":1264},8.430000305175781,{"date":1266,"close":1267},"2026-05-04",7.960000038146973,{"date":1269,"close":682},"2026-05-05",{"date":1271,"close":1235},"2026-05-06",{"date":1273,"close":1274},"2026-05-07",7.659999847412109,{"date":1276,"close":1277},"2026-05-08",7.460000038146973,{"date":1279,"close":1280},"2026-05-11",7.389999866485596,{"date":1282,"close":1232},"2026-05-12",{"date":1284,"close":1219},"2026-05-13",{"date":1286,"close":1287},"2026-05-14",7.300000190734863,{"date":1289,"close":1290},"2026-05-15",7.210000038146973,{"date":1292,"close":1293},"2026-05-18",7.329999923706055,{"date":1295,"close":1296},"2026-05-19",7.369999885559082,{"date":64,"close":1298},7.519999980926514,{"date":1300,"close":1301},"2026-05-21",7.190000057220459,{"date":1303,"close":1290},"2026-05-22",{"date":46,"close":1149},{"date":55,"close":1306},7.400000095367432,{"date":1308,"close":1309},"2026-05-28",7.480000019073486,{"date":1311,"close":1235},"2026-05-29",{"date":1313,"close":1309},"2026-06-01",{"date":1315,"close":1316},"2026-06-02",7.53000020980835,{"date":1318,"close":682},"2026-06-03",{"date":1320,"close":1243},"2026-06-04",{"date":1322,"close":1235},"2026-06-05",{"date":1324,"close":1235},"2026-06-08",{"date":1326,"close":1327},"2026-06-09",7.639999866485596,{"date":1329,"close":1330},"2026-06-10",7.590000152587891,{"date":1332,"close":1333},"2026-06-11",7.5,{"date":1335,"close":1330},"2026-06-12",{"date":1337,"close":1333},"2026-06-15",{"date":1339,"close":1340},"2026-06-16",7.46999979019165,{"date":1342,"close":1298},"2026-06-17",{"date":1344,"close":1345},"2026-06-18",7.619999885559082,{"date":1347,"close":1348},"2026-06-22",7.599999904632568,{"date":1350,"close":1351},"2026-06-23",8.020000457763672,{"date":1353,"close":1354},"2026-06-24",7.920000076293945,{"date":1356,"close":1357},"2026-06-25",8.029999732971191,{"date":1359,"close":1360},"2026-06-26",8.4399995803833,{"date":1362,"close":1363},"2026-06-29",8.420000076293945,{"date":1365,"close":1264},"2026-06-30",{"date":1367,"close":1368},"2026-07-01",8.5600004196167,{"date":1370,"close":1371},"2026-07-02",8.369999885559082,{"date":1373,"close":1374},"2026-07-06",8.180000305175781,{"date":1376,"close":1377},"2026-07-07",8.279999732971191,{"date":1379,"close":1380},"2026-07-08",8.270000457763672,{"date":1382,"close":1383},"2026-07-09",8.25,{"date":1385,"close":1386},"2026-07-10",8.3100004196167,{"date":1388,"close":1389},"2026-07-13",8.380000114440918,{"date":1391,"close":1392},"2026-07-14",8.359999656677246,{"date":1394,"close":1389},"2026-07-15",{"date":1396,"close":1397},"2026-07-16",8.75,{"date":1399,"close":694},"2026-07-17",{"date":1401,"close":1402},"2026-07-20",8.609999656677246,{"date":1404,"close":1402},"2026-07-21",{"date":1406,"close":1407},"2026-07-22",8.550000190734863,{"date":1409,"close":1410},"2026-07-23",8.300000190734863,{"date":1412,"close":1413},"2026-07-27",8.5,{"date":1415,"close":1416},"2026-07-28",8.40999984741211,{"date":1418,"close":1419},"2026-07-29",9.289999961853027,{"date":1421,"close":1422},"2026-07-30",9.880000114440918,{"date":161,"close":1424},10.390000343322754,{"count":165,"fetchedAt":1426,"source":156},"2026-08-03T00:13:16.846Z",1785715996795]