[{"data":1,"prerenderedAt":1522},["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-RCKY":25,"$fG77LChZKBoUgnrvdxzI1jgwqnMA1pMjNXsFOy8pYCGc":26,"ticker-mcap-RCKY":143,"ticker-profile-RCKY":153,"ticker-earnings-RCKY":156,"ticker-congress-RCKY":161},{"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":139},{"identity":28,"transactions":33,"sectorSlug":119,"relatedTickers":120},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"895456","ROCKY BRANDS, INC.","Manufacturing","RCKY",[34,48,53,58,63,68,74,79,84,91,95,99,103,107,111,115],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001225208-26-006341-0","4","Haning G Courtney","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290422\u002F000122520826006341\u002F0001225208-26-006341-index.htm",472,22750,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006337-0","Smith Dwight Eric","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1335265\u002F000122520826006337\u002F0001225208-26-006337-index.htm",15846,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006340-0","Jordan William L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1349868\u002F000122520826006340\u002F0001225208-26-006340-index.htm",20951,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006342-0","Hahn Robyn R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1852978\u002F000122520826006342\u002F0001225208-26-006342-index.htm",6129,{"cik":29,"filedAt":35,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006343-0","Finn Michael L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290423\u002F000122520826006343\u002F0001225208-26-006343-index.htm",33663,{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006339-0","LOVELAND CURTIS A","Assistant Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F905223\u002F000122520826006339\u002F0001225208-26-006339-index.htm",97094,{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006336-0","Winbigler Tracie A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788123\u002F000122520826006336\u002F0001225208-26-006336-index.htm",14246,{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":42,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-006338-0","Moore Robert Burton Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703142\u002F000122520826006338\u002F0001225208-26-006338-index.htm",30581,{"cik":29,"filedAt":85,"filingId":86,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"2026-04-03T00:00:00.000Z","0001225208-26-004309-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703142\u002F000122520826004309\u002F0001225208-26-004309-index.htm",503,30109,"2026-04-01",{"cik":29,"filedAt":85,"filingId":92,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":88,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001225208-26-004319-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1335265\u002F000122520826004319\u002F0001225208-26-004319-index.htm",15374,{"cik":29,"filedAt":85,"filingId":96,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":88,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001225208-26-004305-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1852978\u002F000122520826004305\u002F0001225208-26-004305-index.htm",5657,{"cik":29,"filedAt":85,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":88,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001225208-26-004308-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F905223\u002F000122520826004308\u002F0001225208-26-004308-index.htm",96621,{"cik":29,"filedAt":85,"filingId":104,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":88,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001225208-26-004304-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290423\u002F000122520826004304\u002F0001225208-26-004304-index.htm",33191,{"cik":29,"filedAt":85,"filingId":108,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":88,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001225208-26-004307-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1349868\u002F000122520826004307\u002F0001225208-26-004307-index.htm",20479,{"cik":29,"filedAt":85,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":88,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001225208-26-004310-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788123\u002F000122520826004310\u002F0001225208-26-004310-index.htm",13774,{"cik":29,"filedAt":85,"filingId":116,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":88,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"0001225208-26-004306-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290422\u002F000122520826004306\u002F0001225208-26-004306-index.htm",22278,"manufacturing",[121,124,127,130,133,136],{"ticker":122,"issuerName":123},"HSY","HERSHEY CO",{"ticker":125,"issuerName":126},"ANET","Arista Networks, Inc.",{"ticker":128,"issuerName":129},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":131,"issuerName":132},"TDG","TransDigm Group INC",{"ticker":134,"issuerName":135},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":137,"issuerName":138},"CIEN","CIENA CORP",{"count":140,"fetchedAt":141,"source":142},16,"2026-07-27T08:07:52.924Z","sqlite",{"data":144,"meta":150},{"value":145,"quality":146,"closeDate":147,"ageDays":148,"sharesAsOf":149},302408644.7927933,"fresh","2026-07-23",4,"2026-04-30",{"count":151,"fetchedAt":152,"source":142},1,"2026-07-27T08:07:52.925Z",{"data":154,"meta":155},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":151,"fetchedAt":152,"source":142},{"data":157,"meta":159},{"ticker":32,"points":158},[],{"count":151,"fetchedAt":160,"source":142},"2026-07-27T08:07:52.926Z",{"data":162,"meta":1520},{"congressTrades":163,"insiderTrades":164,"priceHistory":181,"ticker":32},[],[165,166,167,168,169,170,171,172,173,174,175,176,177,178,179,180],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":42,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":85,"filingId":86,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":92,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":88,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":96,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":88,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":88,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":104,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":88,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":108,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":88,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":88,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":44,"transactionDate":90},{"cik":29,"filedAt":85,"filingId":116,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":88,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":90},[182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,689,692,695,698,701,704,707,710,713,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,816,819,822,825,828,831,834,837,840,842,845,848,851,854,857,860,863,866,868,871,873,875,878,881,884,887,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,944,947,950,953,956,959,961,964,967,969,972,975,978,981,984,987,990,992,995,998,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1051,1053,1056,1059,1062,1065,1067,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1103,1106,1108,1111,1114,1117,1119,1122,1125,1127,1130,1133,1136,1138,1141,1144,1147,1149,1152,1154,1157,1160,1163,1166,1169,1172,1175,1178,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1357,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1451,1454,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1517,1519],{"date":183,"close":184},"2021-07-30",54.400001525878906,{"date":186,"close":187},"2021-08-06",52.66999816894531,{"date":189,"close":190},"2021-08-13",49.9900016784668,{"date":192,"close":193},"2021-08-20",47.33000183105469,{"date":195,"close":196},"2021-08-27",50.15999984741211,{"date":198,"close":199},"2021-09-03",48.97999954223633,{"date":201,"close":202},"2021-09-10",48.959999084472656,{"date":204,"close":205},"2021-09-17",48.83000183105469,{"date":207,"close":208},"2021-09-24",49.79999923706055,{"date":210,"close":211},"2021-10-01",50.04999923706055,{"date":213,"close":214},"2021-10-08",49.369998931884766,{"date":216,"close":217},"2021-10-15",50.900001525878906,{"date":219,"close":220},"2021-10-22",53.7599983215332,{"date":222,"close":223},"2021-10-29",54.54999923706055,{"date":225,"close":226},"2021-11-05",41.91999816894531,{"date":228,"close":229},"2021-11-12",42.099998474121094,{"date":231,"close":232},"2021-11-19",38.4900016784668,{"date":234,"close":235},"2021-11-26",35.97999954223633,{"date":237,"close":238},"2021-12-03",34.349998474121094,{"date":240,"close":241},"2021-12-10",37.68000030517578,{"date":243,"close":244},"2021-12-17",37.040000915527344,{"date":246,"close":247},"2021-12-23",38.61000061035156,{"date":249,"close":250},"2021-12-31",39.79999923706055,{"date":252,"close":253},"2022-01-07",45.88999938964844,{"date":255,"close":256},"2022-01-14",43.16999816894531,{"date":258,"close":259},"2022-01-21",39.95000076293945,{"date":261,"close":262},"2022-01-28",40.369998931884766,{"date":264,"close":265},"2022-02-04",41.540000915527344,{"date":267,"close":268},"2022-02-11",41.130001068115234,{"date":270,"close":271},"2022-02-18",40.59000015258789,{"date":273,"close":274},"2022-02-25",39.439998626708984,{"date":276,"close":277},"2022-03-04",46.04999923706055,{"date":279,"close":280},"2022-03-11",44.33000183105469,{"date":282,"close":283},"2022-03-18",44.959999084472656,{"date":285,"close":286},"2022-03-25",44.29999923706055,{"date":288,"close":289},"2022-04-01",42.7400016784668,{"date":291,"close":292},"2022-04-08",39.54999923706055,{"date":294,"close":295},"2022-04-14",41.209999084472656,{"date":297,"close":298},"2022-04-22",39.33000183105469,{"date":300,"close":301},"2022-04-29",38.5099983215332,{"date":303,"close":304},"2022-05-06",37.029998779296875,{"date":306,"close":307},"2022-05-13",36.95000076293945,{"date":309,"close":310},"2022-05-20",34.220001220703125,{"date":312,"close":313},"2022-05-27",38.279998779296875,{"date":315,"close":316},"2022-06-03",37.220001220703125,{"date":318,"close":319},"2022-06-10",36.18000030517578,{"date":321,"close":322},"2022-06-17",31.770000457763672,{"date":324,"close":325},"2022-06-24",35.36000061035156,{"date":327,"close":328},"2022-07-01",33.689998626708984,{"date":330,"close":331},"2022-07-08",33.08000183105469,{"date":333,"close":334},"2022-07-15",35.279998779296875,{"date":336,"close":337},"2022-07-22",34.529998779296875,{"date":339,"close":340},"2022-07-29",32.880001068115234,{"date":342,"close":343},"2022-08-05",26.75,{"date":345,"close":346},"2022-08-12",31.329999923706055,{"date":348,"close":349},"2022-08-19",28.139999389648438,{"date":351,"close":352},"2022-08-26",26.770000457763672,{"date":354,"close":355},"2022-09-02",24.15999984741211,{"date":357,"close":358},"2022-09-09",27.1200008392334,{"date":360,"close":361},"2022-09-16",24.219999313354492,{"date":363,"close":364},"2022-09-23",21.75,{"date":366,"close":367},"2022-09-30",20.059999465942383,{"date":369,"close":370},"2022-10-07",19.600000381469727,{"date":372,"close":373},"2022-10-14",19,{"date":375,"close":373},"2022-10-21",{"date":377,"close":378},"2022-10-28",19.09000015258789,{"date":380,"close":381},"2022-11-04",22.489999771118164,{"date":383,"close":384},"2022-11-11",27.40999984741211,{"date":386,"close":387},"2022-11-18",27.399999618530273,{"date":389,"close":390},"2022-11-25",27.170000076293945,{"date":392,"close":393},"2022-12-02",28.43000030517578,{"date":395,"close":396},"2022-12-09",24.399999618530273,{"date":398,"close":399},"2022-12-16",23.75,{"date":401,"close":402},"2022-12-23",24.040000915527344,{"date":404,"close":405},"2022-12-30",23.6200008392334,{"date":407,"close":408},"2023-01-06",28.100000381469727,{"date":410,"close":411},"2023-01-13",31.190000534057617,{"date":413,"close":414},"2023-01-20",29.940000534057617,{"date":416,"close":417},"2023-01-27",30.350000381469727,{"date":419,"close":420},"2023-02-03",31.540000915527344,{"date":422,"close":423},"2023-02-10",28.329999923706055,{"date":425,"close":426},"2023-02-17",28.360000610351562,{"date":428,"close":429},"2023-02-24",27.579999923706055,{"date":431,"close":432},"2023-03-03",26.799999237060547,{"date":434,"close":435},"2023-03-10",23.850000381469727,{"date":437,"close":438},"2023-03-17",22.530000686645508,{"date":440,"close":441},"2023-03-24",22.889999389648438,{"date":443,"close":444},"2023-03-31",23.06999969482422,{"date":446,"close":447},"2023-04-06",23.790000915527344,{"date":449,"close":450},"2023-04-14",25.84000015258789,{"date":452,"close":453},"2023-04-21",25.579999923706055,{"date":455,"close":456},"2023-04-28",29.219999313354492,{"date":458,"close":459},"2023-05-05",20.969999313354492,{"date":461,"close":462},"2023-05-12",18.809999465942383,{"date":464,"close":465},"2023-05-19",19.75,{"date":467,"close":468},"2023-05-26",19.280000686645508,{"date":470,"close":471},"2023-06-02",19.350000381469727,{"date":473,"close":474},"2023-06-09",20.309999465942383,{"date":476,"close":477},"2023-06-16",20.760000228881836,{"date":479,"close":480},"2023-06-23",20.030000686645508,{"date":482,"close":483},"2023-06-30",21,{"date":485,"close":486},"2023-07-07",21.440000534057617,{"date":488,"close":489},"2023-07-14",22.1200008392334,{"date":491,"close":492},"2023-07-21",22.399999618530273,{"date":494,"close":495},"2023-07-28",22.450000762939453,{"date":497,"close":498},"2023-08-04",20.440000534057617,{"date":500,"close":501},"2023-08-11",19.239999771118164,{"date":503,"close":504},"2023-08-18",19.450000762939453,{"date":506,"close":507},"2023-08-25",18.389999389648438,{"date":509,"close":510},"2023-09-01",17.200000762939453,{"date":512,"close":513},"2023-09-08",15.4399995803833,{"date":515,"close":516},"2023-09-15",17.6299991607666,{"date":518,"close":519},"2023-09-22",14.829999923706055,{"date":521,"close":522},"2023-09-29",14.699999809265137,{"date":524,"close":525},"2023-10-06",12.899999618530273,{"date":527,"close":528},"2023-10-13",12.520000457763672,{"date":530,"close":531},"2023-10-20",13.59000015258789,{"date":533,"close":534},"2023-10-27",13.010000228881836,{"date":536,"close":537},"2023-11-03",20.670000076293945,{"date":539,"close":540},"2023-11-10",21.8799991607666,{"date":542,"close":543},"2023-11-17",24.899999618530273,{"date":545,"close":546},"2023-11-24",26.56999969482422,{"date":548,"close":549},"2023-12-01",28.8799991607666,{"date":551,"close":552},"2023-12-08",30.850000381469727,{"date":554,"close":555},"2023-12-15",28.8700008392334,{"date":557,"close":558},"2023-12-22",30.059999465942383,{"date":560,"close":561},"2023-12-29",30.18000030517578,{"date":563,"close":564},"2024-01-05",26.649999618530273,{"date":566,"close":567},"2024-01-12",26.229999542236328,{"date":569,"close":570},"2024-01-19",26.709999084472656,{"date":572,"close":573},"2024-01-26",27.479999542236328,{"date":575,"close":576},"2024-02-02",28.450000762939453,{"date":578,"close":579},"2024-02-09",28.25,{"date":581,"close":582},"2024-02-16",29.18000030517578,{"date":584,"close":585},"2024-02-23",29.8700008392334,{"date":587,"close":588},"2024-03-01",26.299999237060547,{"date":590,"close":591},"2024-03-08",27.110000610351562,{"date":593,"close":594},"2024-03-15",24.56999969482422,{"date":596,"close":450},"2024-03-22",{"date":598,"close":599},"2024-03-28",27.1299991607666,{"date":601,"close":602},"2024-04-05",26.780000686645508,{"date":604,"close":605},"2024-04-12",26.510000228881836,{"date":607,"close":608},"2024-04-19",26.65999984741211,{"date":610,"close":611},"2024-04-26",26.489999771118164,{"date":613,"close":614},"2024-05-03",35.11000061035156,{"date":616,"close":617},"2024-05-10",34.38999938964844,{"date":619,"close":620},"2024-05-17",38.15999984741211,{"date":622,"close":623},"2024-05-24",35.880001068115234,{"date":625,"close":626},"2024-05-31",38.9900016784668,{"date":628,"close":629},"2024-06-07",37.619998931884766,{"date":631,"close":632},"2024-06-14",34.880001068115234,{"date":634,"close":635},"2024-06-21",36.33000183105469,{"date":637,"close":638},"2024-06-28",36.959999084472656,{"date":640,"close":641},"2024-07-05",33.0099983215332,{"date":643,"close":644},"2024-07-12",33.61000061035156,{"date":646,"close":647},"2024-07-19",34.65999984741211,{"date":649,"close":650},"2024-07-26",37.22999954223633,{"date":652,"close":653},"2024-08-02",29.3799991607666,{"date":655,"close":656},"2024-08-09",28.899999618530273,{"date":658,"close":659},"2024-08-16",29.309999465942383,{"date":661,"close":662},"2024-08-23",31.719999313354492,{"date":664,"close":665},"2024-08-30",32.2400016784668,{"date":667,"close":668},"2024-09-06",29.790000915527344,{"date":670,"close":671},"2024-09-13",31.479999542236328,{"date":673,"close":674},"2024-09-20",30.520000457763672,{"date":676,"close":677},"2024-09-27",31.790000915527344,{"date":679,"close":680},"2024-10-04",30.690000534057617,{"date":682,"close":683},"2024-10-11",29.93000030517578,{"date":685,"close":686},"2024-10-18",29.770000457763672,{"date":688,"close":387},"2024-10-25",{"date":690,"close":691},"2024-11-01",20.469999313354492,{"date":693,"close":694},"2024-11-08",21.600000381469727,{"date":696,"close":697},"2024-11-15",20.959999084472656,{"date":699,"close":700},"2024-11-22",21.81999969482422,{"date":702,"close":703},"2024-11-29",21.700000762939453,{"date":705,"close":706},"2024-12-06",21.790000915527344,{"date":708,"close":709},"2024-12-13",23.90999984741211,{"date":711,"close":712},"2024-12-20",22.84000015258789,{"date":714,"close":438},"2024-12-27",{"date":716,"close":717},"2025-01-03",22.989999771118164,{"date":719,"close":720},"2025-01-10",22.280000686645508,{"date":722,"close":723},"2025-01-17",24.170000076293945,{"date":725,"close":726},"2025-01-24",25.549999237060547,{"date":728,"close":729},"2025-01-31",25.040000915527344,{"date":731,"close":732},"2025-02-07",23.5,{"date":734,"close":735},"2025-02-14",23.809999465942383,{"date":737,"close":738},"2025-02-21",23.09000015258789,{"date":740,"close":741},"2025-02-28",20.34000015258789,{"date":743,"close":744},"2025-03-07",19.65999984741211,{"date":746,"close":747},"2025-03-14",18.450000762939453,{"date":749,"close":750},"2025-03-21",17.850000381469727,{"date":752,"close":753},"2025-03-28",17.579999923706055,{"date":755,"close":756},"2025-04-04",15.819999694824219,{"date":758,"close":759},"2025-04-11",13.029999732971191,{"date":761,"close":762},"2025-04-17",12.84000015258789,{"date":764,"close":765},"2025-04-25",13.699999809265137,{"date":767,"close":768},"2025-05-02",18.93000030517578,{"date":770,"close":771},"2025-05-09",20.420000076293945,{"date":773,"close":774},"2025-05-16",20.979999542236328,{"date":776,"close":777},"2025-05-23",20.780000686645508,{"date":779,"close":780},"2025-05-30",22.75,{"date":782,"close":783},"2025-06-06",23.290000915527344,{"date":785,"close":786},"2025-06-13",21.540000915527344,{"date":788,"close":789},"2025-06-20",20.90999984741211,{"date":791,"close":792},"2025-06-27",22.350000381469727,{"date":794,"close":795},"2025-07-03",23.739999771118164,{"date":797,"close":798},"2025-07-11",24.09000015258789,{"date":800,"close":801},"2025-07-18",22.959999084472656,{"date":803,"close":804},"2025-07-22",24.3700008392334,{"date":806,"close":807},"2025-07-23",24.079999923706055,{"date":809,"close":810},"2025-07-24",23.34000015258789,{"date":812,"close":813},"2025-07-25",23.84000015258789,{"date":815,"close":732},"2025-07-28",{"date":817,"close":818},"2025-07-29",22.979999542236328,{"date":820,"close":821},"2025-07-30",26.420000076293945,{"date":823,"close":824},"2025-07-31",26.15999984741211,{"date":826,"close":827},"2025-08-01",25.079999923706055,{"date":829,"close":830},"2025-08-04",25.860000610351562,{"date":832,"close":833},"2025-08-05",27.020000457763672,{"date":835,"close":836},"2025-08-06",27.829999923706055,{"date":838,"close":839},"2025-08-07",26.93000030517578,{"date":841,"close":546},"2025-08-08",{"date":843,"close":844},"2025-08-11",25.809999465942383,{"date":846,"close":847},"2025-08-12",26.549999237060547,{"date":849,"close":850},"2025-08-13",27.5,{"date":852,"close":853},"2025-08-14",26.829999923706055,{"date":855,"close":856},"2025-08-15",26.440000534057617,{"date":858,"close":859},"2025-08-18",26.43000030517578,{"date":861,"close":862},"2025-08-19",26.079999923706055,{"date":864,"close":865},"2025-08-20",26.280000686645508,{"date":867,"close":608},"2025-08-21",{"date":869,"close":870},"2025-08-22",27.899999618530273,{"date":872,"close":387},"2025-08-25",{"date":874,"close":683},"2025-08-26",{"date":876,"close":877},"2025-08-27",30.68000030517578,{"date":879,"close":880},"2025-08-28",30.670000076293945,{"date":882,"close":883},"2025-08-29",30.43000030517578,{"date":885,"close":886},"2025-09-02",30,{"date":888,"close":582},"2025-09-03",{"date":890,"close":891},"2025-09-04",29.8799991607666,{"date":893,"close":894},"2025-09-05",29.1200008392334,{"date":896,"close":897},"2025-09-08",29.670000076293945,{"date":899,"close":900},"2025-09-09",29.170000076293945,{"date":902,"close":903},"2025-09-10",28.920000076293945,{"date":905,"close":906},"2025-09-11",29.420000076293945,{"date":908,"close":909},"2025-09-12",28.850000381469727,{"date":911,"close":912},"2025-09-15",29.68000030517578,{"date":914,"close":915},"2025-09-16",29.190000534057617,{"date":917,"close":918},"2025-09-17",29.549999237060547,{"date":920,"close":921},"2025-09-18",30.6200008392334,{"date":923,"close":924},"2025-09-19",29.079999923706055,{"date":926,"close":927},"2025-09-22",29.43000030517578,{"date":929,"close":930},"2025-09-23",29.489999771118164,{"date":932,"close":933},"2025-09-24",29.350000381469727,{"date":935,"close":906},"2025-09-25",{"date":937,"close":938},"2025-09-26",29.75,{"date":940,"close":941},"2025-09-29",29.530000686645508,{"date":943,"close":668},"2025-09-30",{"date":945,"close":946},"2025-10-01",30.1299991607666,{"date":948,"close":949},"2025-10-02",30.530000686645508,{"date":951,"close":952},"2025-10-03",30.479999542236328,{"date":954,"close":955},"2025-10-06",28.90999984741211,{"date":957,"close":958},"2025-10-07",27.969999313354492,{"date":960,"close":393},"2025-10-08",{"date":962,"close":963},"2025-10-09",27.940000534057617,{"date":965,"close":966},"2025-10-10",26.579999923706055,{"date":968,"close":387},"2025-10-13",{"date":970,"close":971},"2025-10-14",27.489999771118164,{"date":973,"close":974},"2025-10-15",27.520000457763672,{"date":976,"close":977},"2025-10-16",26.969999313354492,{"date":979,"close":980},"2025-10-17",27.059999465942383,{"date":982,"close":983},"2025-10-20",27.84000015258789,{"date":985,"close":986},"2025-10-21",28.6200008392334,{"date":988,"close":989},"2025-10-22",28.530000686645508,{"date":991,"close":927},"2025-10-23",{"date":993,"close":994},"2025-10-24",29.920000076293945,{"date":996,"close":997},"2025-10-27",29.3700008392334,{"date":999,"close":683},"2025-10-28",{"date":1001,"close":1002},"2025-10-29",29.139999389648438,{"date":1004,"close":1005},"2025-10-30",28.200000762939453,{"date":1007,"close":1008},"2025-10-31",28.190000534057617,{"date":1010,"close":1011},"2025-11-03",28.510000228881836,{"date":1013,"close":989},"2025-11-04",{"date":1015,"close":1016},"2025-11-05",29.290000915527344,{"date":1018,"close":1019},"2025-11-06",29.829999923706055,{"date":1021,"close":1022},"2025-11-07",29.739999771118164,{"date":1024,"close":1025},"2025-11-10",29.610000610351562,{"date":1027,"close":1028},"2025-11-11",30.610000610351562,{"date":1030,"close":1031},"2025-11-12",30.06999969482422,{"date":1033,"close":1034},"2025-11-13",30.31999969482422,{"date":1036,"close":1037},"2025-11-14",30.139999389648438,{"date":1039,"close":897},"2025-11-17",{"date":1041,"close":1042},"2025-11-18",29.229999542236328,{"date":1044,"close":1045},"2025-11-19",29.200000762939453,{"date":1047,"close":1048},"2025-11-20",29.280000686645508,{"date":1050,"close":994},"2025-11-21",{"date":1052,"close":912},"2025-11-24",{"date":1054,"close":1055},"2025-11-25",30.6299991607666,{"date":1057,"close":1058},"2025-11-26",30.700000762939453,{"date":1060,"close":1061},"2025-11-28",30.3700008392334,{"date":1063,"close":1064},"2025-12-01",30.040000915527344,{"date":1066,"close":994},"2025-12-02",{"date":1068,"close":558},"2025-12-03",{"date":1070,"close":1071},"2025-12-04",29.209999084472656,{"date":1073,"close":894},"2025-12-05",{"date":1075,"close":1076},"2025-12-08",28.799999237060547,{"date":1078,"close":1079},"2025-12-09",29.06999969482422,{"date":1081,"close":1082},"2025-12-10",30.09000015258789,{"date":1084,"close":1085},"2025-12-11",30.969999313354492,{"date":1087,"close":1088},"2025-12-12",31.239999771118164,{"date":1090,"close":1091},"2025-12-15",31.209999084472656,{"date":1093,"close":1094},"2025-12-16",31,{"date":1096,"close":1097},"2025-12-17",30.75,{"date":1099,"close":1100},"2025-12-18",30.709999084472656,{"date":1102,"close":585},"2025-12-19",{"date":1104,"close":1105},"2025-12-22",29.950000762939453,{"date":1107,"close":585},"2025-12-23",{"date":1109,"close":1110},"2025-12-24",30.219999313354492,{"date":1112,"close":1113},"2025-12-26",30.020000457763672,{"date":1115,"close":1116},"2025-12-29",30.079999923706055,{"date":1118,"close":938},"2025-12-30",{"date":1120,"close":1121},"2025-12-31",29.329999923706055,{"date":1123,"close":1124},"2026-01-02",28.670000076293945,{"date":1126,"close":903},"2026-01-05",{"date":1128,"close":1129},"2026-01-06",29.059999465942383,{"date":1131,"close":1132},"2026-01-07",29.020000457763672,{"date":1134,"close":1135},"2026-01-08",30.459999084472656,{"date":1137,"close":883},"2026-01-09",{"date":1139,"close":1140},"2026-01-12",30.200000762939453,{"date":1142,"close":1143},"2026-01-13",32.33000183105469,{"date":1145,"close":1146},"2026-01-14",31.940000534057617,{"date":1148,"close":641},"2026-01-15",{"date":1150,"close":1151},"2026-01-16",32.349998474121094,{"date":1153,"close":1151},"2026-01-20",{"date":1155,"close":1156},"2026-01-21",33.59000015258789,{"date":1158,"close":1159},"2026-01-22",33.529998779296875,{"date":1161,"close":1162},"2026-01-23",33.20000076293945,{"date":1164,"close":1165},"2026-01-26",33.16999816894531,{"date":1167,"close":1168},"2026-01-27",34.0099983215332,{"date":1170,"close":1171},"2026-01-28",31.440000534057617,{"date":1173,"close":1174},"2026-01-29",32.09000015258789,{"date":1176,"close":1177},"2026-01-30",32.189998626708984,{"date":1179,"close":1165},"2026-02-02",{"date":1181,"close":1182},"2026-02-03",33.06999969482422,{"date":1184,"close":1185},"2026-02-04",33.27000045776367,{"date":1187,"close":1162},"2026-02-05",{"date":1189,"close":1190},"2026-02-06",33.34000015258789,{"date":1192,"close":1193},"2026-02-09",32.900001525878906,{"date":1195,"close":1196},"2026-02-10",32.41999816894531,{"date":1198,"close":1199},"2026-02-11",32.810001373291016,{"date":1201,"close":1202},"2026-02-12",32.970001220703125,{"date":1204,"close":1205},"2026-02-13",33.11000061035156,{"date":1207,"close":1208},"2026-02-17",33.91999816894531,{"date":1210,"close":1211},"2026-02-18",33.79999923706055,{"date":1213,"close":1214},"2026-02-19",33.4900016784668,{"date":1216,"close":1217},"2026-02-20",33.75,{"date":1219,"close":1220},"2026-02-23",32.77000045776367,{"date":1222,"close":1214},"2026-02-24",{"date":1224,"close":1225},"2026-02-25",46,{"date":1227,"close":1228},"2026-02-26",47.75,{"date":1230,"close":1231},"2026-02-27",45.20000076293945,{"date":1233,"close":1234},"2026-03-02",45.31999969482422,{"date":1236,"close":1237},"2026-03-03",45.650001525878906,{"date":1239,"close":1240},"2026-03-04",45.439998626708984,{"date":1242,"close":1243},"2026-03-05",45.029998779296875,{"date":1245,"close":1246},"2026-03-06",43.77000045776367,{"date":1248,"close":1249},"2026-03-09",43.54999923706055,{"date":1251,"close":1252},"2026-03-10",44.27000045776367,{"date":1254,"close":1255},"2026-03-11",43.59000015258789,{"date":1257,"close":1258},"2026-03-12",43.93000030517578,{"date":1260,"close":1261},"2026-03-13",42.619998931884766,{"date":1263,"close":1264},"2026-03-16",42.47999954223633,{"date":1266,"close":1267},"2026-03-17",42.08000183105469,{"date":1269,"close":1270},"2026-03-18",41.630001068115234,{"date":1272,"close":1273},"2026-03-19",40.33000183105469,{"date":1275,"close":1276},"2026-03-20",39.02000045776367,{"date":1278,"close":1279},"2026-03-23",39.13999938964844,{"date":1281,"close":1282},"2026-03-24",39.380001068115234,{"date":1284,"close":1285},"2026-03-25",39.06999969482422,{"date":1287,"close":1288},"2026-03-26",38.20000076293945,{"date":1290,"close":1291},"2026-03-27",37.90999984741211,{"date":1293,"close":1288},"2026-03-30",{"date":1295,"close":1296},"2026-03-31",38.720001220703125,{"date":90,"close":1298},38.66999816894531,{"date":1300,"close":1301},"2026-04-02",38.689998626708984,{"date":1303,"close":1304},"2026-04-06",39.16999816894531,{"date":1306,"close":1307},"2026-04-07",40.18000030517578,{"date":1309,"close":1310},"2026-04-08",41.66999816894531,{"date":1312,"close":1313},"2026-04-09",43.70000076293945,{"date":1315,"close":1316},"2026-04-10",43.11000061035156,{"date":1318,"close":1319},"2026-04-13",42.33000183105469,{"date":1321,"close":1322},"2026-04-14",41.779998779296875,{"date":1324,"close":1267},"2026-04-15",{"date":1326,"close":1327},"2026-04-16",42.27000045776367,{"date":1329,"close":1330},"2026-04-17",43.88999938964844,{"date":1332,"close":1333},"2026-04-20",43.97999954223633,{"date":1335,"close":1336},"2026-04-21",43.119998931884766,{"date":1338,"close":1339},"2026-04-22",43.41999816894531,{"date":1341,"close":1342},"2026-04-23",43.29999923706055,{"date":1344,"close":1345},"2026-04-24",42.7599983215332,{"date":1347,"close":1348},"2026-04-27",43.220001220703125,{"date":1350,"close":1351},"2026-04-28",43.84000015258789,{"date":1353,"close":1354},"2026-04-29",36.209999084472656,{"date":149,"close":1356},36.66999816894531,{"date":1358,"close":1359},"2026-05-01",37.400001525878906,{"date":1361,"close":1362},"2026-05-04",36.290000915527344,{"date":1364,"close":1365},"2026-05-05",36.38999938964844,{"date":1367,"close":1368},"2026-05-06",36.22999954223633,{"date":1370,"close":1362},"2026-05-07",{"date":1372,"close":1373},"2026-05-08",37.380001068115234,{"date":1375,"close":1376},"2026-05-11",34.599998474121094,{"date":1378,"close":1379},"2026-05-12",32.93000030517578,{"date":1381,"close":1382},"2026-05-13",33.18000030517578,{"date":1384,"close":1385},"2026-05-14",33.130001068115234,{"date":1387,"close":1388},"2026-05-15",33.720001220703125,{"date":1390,"close":1391},"2026-05-18",34.34000015258789,{"date":1393,"close":1394},"2026-05-19",34.9900016784668,{"date":1396,"close":1397},"2026-05-20",35.63999938964844,{"date":1399,"close":1400},"2026-05-21",35.779998779296875,{"date":1402,"close":1403},"2026-05-22",35.75,{"date":1405,"close":1406},"2026-05-26",36.90999984741211,{"date":1408,"close":1409},"2026-05-27",38.209999084472656,{"date":1411,"close":1412},"2026-05-28",38.630001068115234,{"date":1414,"close":1415},"2026-05-29",38.65999984741211,{"date":1417,"close":1418},"2026-06-01",39.22999954223633,{"date":1420,"close":1421},"2026-06-02",38.470001220703125,{"date":1423,"close":1424},"2026-06-03",36.689998626708984,{"date":1426,"close":1427},"2026-06-04",37.279998779296875,{"date":1429,"close":1430},"2026-06-05",37.45000076293945,{"date":1432,"close":1433},"2026-06-08",37.959999084472656,{"date":1435,"close":1298},"2026-06-09",{"date":1437,"close":1438},"2026-06-10",38.56999969482422,{"date":1440,"close":1441},"2026-06-11",39.66999816894531,{"date":1443,"close":1444},"2026-06-12",40.099998474121094,{"date":1446,"close":1447},"2026-06-15",40.029998779296875,{"date":1449,"close":1450},"2026-06-16",40.11000061035156,{"date":1452,"close":1453},"2026-06-17",40,{"date":1455,"close":1310},"2026-06-18",{"date":1457,"close":1458},"2026-06-22",40.849998474121094,{"date":1460,"close":1461},"2026-06-23",40.5099983215332,{"date":1463,"close":1464},"2026-06-24",40.650001525878906,{"date":1466,"close":1467},"2026-06-25",40.40999984741211,{"date":1469,"close":1470},"2026-06-26",41.279998779296875,{"date":1472,"close":1473},"2026-06-29",41.4900016784668,{"date":1475,"close":1476},"2026-06-30",41.2400016784668,{"date":45,"close":1478},41.84000015258789,{"date":1480,"close":1481},"2026-07-02",40.2599983215332,{"date":1483,"close":1484},"2026-07-06",39.709999084472656,{"date":1486,"close":1487},"2026-07-07",39.84000015258789,{"date":1489,"close":1490},"2026-07-08",38.959999084472656,{"date":1492,"close":1493},"2026-07-09",39.36000061035156,{"date":1495,"close":1496},"2026-07-10",40.15999984741211,{"date":1498,"close":1499},"2026-07-13",40.20000076293945,{"date":1501,"close":1502},"2026-07-14",39.77000045776367,{"date":1504,"close":1505},"2026-07-15",41.06999969482422,{"date":1507,"close":1508},"2026-07-16",41.220001220703125,{"date":1510,"close":1511},"2026-07-17",40.939998626708984,{"date":1513,"close":1514},"2026-07-20",40.97999954223633,{"date":1516,"close":1514},"2026-07-21",{"date":1518,"close":1508},"2026-07-22",{"date":147,"close":1444},{"count":151,"fetchedAt":1521,"source":142},"2026-07-27T08:07:52.930Z",1785139672886]